| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.85 | -10.05% | 222,257,500 | -852,600 | -13.1 |
16.25
19
16.25
|
|
2 tháng
(2026-01-12) |
-4.10 | -19.85% | 565,452,000 | -9,659,800 | -176.8 |
16.25
20.80
16.25
|
|
3 tháng
(2025-12-15) |
-1.15 | -6.50% | 859,006,000 | 15,493,600 | 315.4 |
16.25
20.80
16.25
|
|
6 tháng
(2025-09-15) |
-8.05 | -32.72% | 2,215,748,500 | -85,263,800 | -1,887.6 |
16.25
24.60
16.25
|
|
12 tháng
(2025-03-18) |
1.81 | 12.32% | 6,010,418,200 | 10,286,893 | -717.4 |
12.26
26.80
16.25
|
|
24 tháng
(2024-03-25) |
-3.17 | -16.09% | 9,183,778,200 | -140,609,185 | -3,456.1 |
10.91
26.80
16.25
|
|
36 tháng
(2023-03-29) |
3.87 | 30.49% | 16,052,896,700 | -176,583,476 | -4,055.8 |
10.91
26.80
16.25
|
|
60 tháng
(2021-04-08) |
9.38 | 130.74% | 22,939,742,664 | -120,259,498 | -3,632.8 |
7.13
28.65
16.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
23.50
|
19,137,300 | 23.50 | 23.80 | 23.30 | 618,100 | 1,669,500 | -24.7 | |
| 14/10/2025 |
23.35
|
43,197,000 | 24.25 | 24.55 | 23.30 | 1,986,500 | 2,966,700 | -23.8 | |
| 13/10/2025 |
23.70
|
28,622,300 | 23.45 | 23.90 | 23.10 | 1,994,400 | 3,308,200 | -30.9 | |
| 10/10/2025 |
23.65
|
24,181,500 | 23.75 | 24.25 | 23.50 | 1,241,700 | 3,305,800 | -49.2 | |
| 09/10/2025 |
23.50
|
26,791,500 | 24 | 24 | 23.35 | 0 | 0 | 0 | |
| 08/10/2025 |
23.85
|
40,698,200 | 24.65 | 24.65 | 23.60 | 4,526,200 | 3,468,500 | 25.1 | |
| 07/10/2025 |
23.70
|
38,612,600 | 24 | 24.25 | 23.70 | 1,340,300 | 3,391,500 | -48.9 | |
| 06/10/2025 |
23.50
|
34,583,200 | 22.40 | 23.50 | 22.30 | 2,054,400 | 1,725,300 | 7.3 | |
| 03/10/2025 |
22
|
17,538,400 | 22 | 22.50 | 21.85 | 538,800 | 1,673,300 | -25.1 | |
| 02/10/2025 |
22.15
|
13,030,500 | 22.85 | 22.95 | 22.15 | 328,100 | 1,628,600 | -29.5 | |
| 01/10/2025 |
22.60
|
16,958,900 | 22.75 | 23.10 | 22.55 | 190,900 | 2,596,600 | -54.9 | |
| 30/09/2025 |
22.45
|
20,975,500 | 22.15 | 22.80 | 21.95 | 786,600 | 1,288,700 | -11.3 | |
| 29/09/2025 |
22.15
|
17,837,200 | 22.30 | 22.45 | 21.80 | 1,614,500 | 2,713,500 | -24.4 | |
| 26/09/2025 |
22.30
|
22,705,800 | 22.80 | 22.90 | 22.10 | 313,000 | 1,156,100 | -19.0 | |
| 25/09/2025 |
22.85
|
26,783,700 | 23.20 | 23.35 | 22.75 | 1,409,000 | 7,586,100 | -142.4 | |
| 24/09/2025 |
23.10
|
20,731,600 | 22.30 | 23.10 | 22 | 470,400 | 2,946,400 | -55.7 | |
| 23/09/2025 |
22.25
|
14,683,000 | 22.30 | 22.85 | 22.25 | 726,800 | 894,200 | -3.8 | |
| 22/09/2025 |
22.15
|
38,912,000 | 22.80 | 22.90 | 21.85 | 5,069,700 | 2,768,300 | 51.1 | |
| 19/09/2025 |
22.70
|
38,863,800 | 23.50 | 23.60 | 22.70 | 2,420,500 | 7,205,200 | -109.4 | |
| 18/09/2025 |
23.35
|
30,119,200 | 23.60 | 23.70 | 23 | 2,359,700 | 4,085,400 | -40.3 | |
| 17/09/2025 |
23.40
|
21,247,400 | 24.10 | 24.20 | 23.40 | 619,100 | 2,983,600 | -56.2 | |
| 16/09/2025 |
24.10
|
29,631,800 | 25.20 | 25.20 | 24 | 591,800 | 8,365,800 | -191.4 | |
| 15/09/2025 |
24.60
|
23,776,400 | 24.15 | 24.65 | 24.10 | 1,006,000 | 4,708,000 | -89.9 | |
| 12/09/2025 |
23.90
|
16,226,100 | 24.15 | 24.25 | 23.85 | 163,300 | 2,083,900 | -46.0 | |
| 11/09/2025 |
23.95
|
39,705,200 | 24.10 | 24.40 | 22.80 | 3,926,200 | 3,842,800 | 0.6 | |
| 10/09/2025 |
24.20
|
18,392,200 | 24.80 | 24.95 | 24.15 | 545,500 | 4,111,100 | -87.3 | |
| 09/09/2025 |
24.50
|
28,517,100 | 24.50 | 24.50 | 23.65 | 1,747,900 | 5,258,100 | -84.7 | |
| 08/09/2025 |
24.05
|
63,977,600 | 24.70 | 25.50 | 24.05 | 7,182,000 | 7,046,900 | 2.6 | |
| 05/09/2025 |
25
|
58,546,400 | 27.10 | 27.35 | 25 | 976,300 | 4,209,400 | -86.0 | |
| 04/09/2025 |
26.80
|
30,466,400 | 26.90 | 27.05 | 26.30 | 1,855,300 | 2,364,200 | -13.5 | |
| 03/09/2025 |
26.80
|
36,060,000 | 26.60 | 27.25 | 26.10 | 1,811,300 | 4,539,900 | -72.4 | |
| 29/08/2025 |
26.35
|
75,937,800 | 25.05 | 26.35 | 25.05 | 4,398,300 | 2,346,600 | 52.0 | |
| 28/08/2025 |
24.65
|
40,025,400 | 24 | 24.85 | 23.60 | 4,247,656 | 1,621,260 | 0 | |
| 27/08/2025 |
23.80
|
55,857,600 | 23.50 | 24.45 | 23.25 | 5,446,100 | 4,496,100 | 23.0 | |
| 26/08/2025 |
23
|
30,063,100 | 21.50 | 23 | 21.30 | 3,354,700 | 1,977,700 | 30.9 | |
| 25/08/2025 |
21.50
|
33,770,600 | 22.80 | 23.20 | 21.20 | 3,050,400 | 607,700 | 52.9 | |
| 22/08/2025 |
22.45
|
49,191,000 | 23.60 | 23.90 | 22.45 | 909,700 | 1,770,100 | -20.1 | |
| 21/08/2025 |
24.10
|
47,660,400 | 24.15 | 24.90 | 24.05 | 2,783,900 | 134,600 | 64.6 | |
| 20/08/2025 |
24.10
|
54,224,200 | 24.60 | 24.65 | 23.10 | 2,515,100 | 8,062,200 | -132.9 | |
| 19/08/2025 |
24.75
|
49,933,300 | 24.30 | 25.10 | 24.10 | 2,551,900 | 2,486,000 | 2.0 | |
| 18/08/2025 |
24.30
|
23,541,900 | 24.80 | 25.05 | 24.10 | 556,800 | 1,305,200 | -18.4 | |
| 15/08/2025 |
24.70
|
61,248,700 | 24.40 | 25.50 | 24 | 5,858,000 | 2,259,600 | 88.4 | |
| 14/08/2025 |
24.20
|
32,891,900 | 24.15 | 24.75 | 23.85 | 2,706,900 | 4,506,200 | -43.7 | |
| 13/08/2025 |
23.85
|
54,744,600 | 24.30 | 24.35 | 23.20 | 837,500 | 1,430,100 | -14.4 | |
| 12/08/2025 |
24.10
|
25,870,300 | 24.60 | 24.75 | 23.85 | 296,700 | 1,182,300 | -21.4 | |
| 11/08/2025 |
24.65
|
40,915,500 | 24 | 24.80 | 23.60 | 3,173,200 | 831,000 | 57.1 | |
| 08/08/2025 |
23.85
|
46,262,500 | 23.75 | 24.50 | 23.40 | 2,595,200 | 3,811,300 | -28.7 | |
| 07/08/2025 |
23.55
|
33,226,400 | 24.10 | 24.15 | 23.35 | 131,000 | 3,476,600 | -79.2 | |
| 06/08/2025 |
23.90
|
34,878,900 | 23.65 | 24 | 23.15 | 1,922,100 | 1,529,500 | 9.5 | |
| 05/08/2025 |
23.70
|
82,026,300 | 23.50 | 24.15 | 21.80 | 4,303,700 | 4,910,500 | -14.8 | |
| 04/08/2025 |
23.25
|
49,148,800 | 21.70 | 23.25 | 21.50 | 4,985,900 | 4,671,200 | 9.2 | |
| 01/08/2025 |
22.20
|
55,573,100 | 22.30 | 22.95 | 21.50 | 4,684,400 | 2,666,700 | 44.1 | |
| 31/07/2025 |
22.70
|
52,788,200 | 22.60 | 22.85 | 21.90 | 3,989,400 | 5,869,900 | -43.5 | |
| 30/07/2025 |
22.30
|
58,843,400 | 21.65 | 22.40 | 21 | 5,114,900 | 3,700,100 | 29.2 | |
| 29/07/2025 |
21.05
|
97,514,500 | 24 | 24 | 21.05 | 2,024,000 | 2,735,400 | -19.8 | |
| 28/07/2025 |
22.60
|
40,160,400 | 21.90 | 22.60 | 21.85 | 3,484,500 | 2,345,300 | 26.5 | |
| 25/07/2025 |
21.15
|
61,884,300 | 20 | 21.15 | 20 | 2,877,100 | 1,608,900 | 26.7 | |
| 24/07/2025 |
19.80
|
32,772,900 | 19.70 | 19.80 | 19.20 | 3,283,500 | 316,400 | 58.0 | |
| 23/07/2025 |
19.55
|
45,145,600 | 19.45 | 20.15 | 19.30 | 3,693,600 | 870,700 | 54.9 | |
| 22/07/2025 |
19.10
|
53,054,000 | 18 | 19.15 | 17.85 | 4,098,300 | 2,954,400 | 21.7 | |
| 21/07/2025 |
18.15
|
30,763,900 | 18.65 | 18.75 | 18.05 | 1,807,900 | 1,179,900 | 11.2 | |
| 18/07/2025 |
18.55
|
29,086,200 | 18.60 | 18.90 | 18.25 | 1,655,700 | 1,866,000 | -4.2 | |
| 17/07/2025 |
18.50
|
37,902,700 | 18.70 | 18.80 | 18.20 | 2,707,500 | 1,191,200 | 27.8 | |
| 16/07/2025 |
18.50
|
28,295,000 | 18.10 | 18.60 | 17.90 | 1,853,000 | 349,800 | 27.8 | |
| 15/07/2025 |
18.10
|
56,097,300 | 17.80 | 19 | 17.80 | 3,840,000 | 1,195,900 | 47.8 | |
| 14/07/2025 |
17.85
|
21,045,400 | 18.05 | 18.05 | 17.40 | 748,400 | 213,000 | 9.6 | |
| 11/07/2025 |
17.90
|
34,311,700 | 17.80 | 18.20 | 17.60 | 1,270,000 | 1,511,914 | 0 | |
| 10/07/2025 |
17.80
|
21,471,200 | 18.20 | 18.20 | 17.75 | 3,080,800 | 116,700 | 0 | |
| 09/07/2025 |
18.05
|
36,605,100 | 17.90 | 18.40 | 17.80 | 5,592,800 | 1,115,725 | 0 | |
| 08/07/2025 |
17.80
|
28,864,800 | 17.60 | 18.15 | 17.50 | 4,169,300 | 704,400 | 61.7 | |
| 07/07/2025 |
17.45
|
20,063,800 | 17.35 | 17.60 | 17.30 | 3,057,800 | 721,200 | 40.7 | |
| 04/07/2025 |
17.20
|
14,616,600 | 17.35 | 17.45 | 17.10 | 1,682,500 | 94,600 | 27.4 | |
| 03/07/2025 |
17.35
|
44,498,900 | 17.55 | 17.80 | 17 | 5,698,100 | 73,800 | 97.6 | |
| 02/07/2025 |
17.50
|
34,447,800 | 16.80 | 17.65 | 16.75 | 2,889,900 | 1,686,700 | 20.8 | |
| 01/07/2025 |
16.80
|
17,636,300 | 17.20 | 17.25 | 16.75 | 1,684,400 | 1,298,300 | 6.5 | |
| 30/06/2025 |
17.20
|
20,710,300 | 17.35 | 17.45 | 17.05 | 6,875,600 | 1,096,200 | 99.4 | |
| 27/06/2025 |
17.20
|
18,773,100 | 17.20 | 17.25 | 16.90 | 4,823,800 | 1,623,200 | 55.0 | |
| 26/06/2025 |
17.15
|
19,418,400 | 16.90 | 17.15 | 16.50 | 2,903,800 | 1,042,100 | 31.8 | |
| 25/06/2025 |
16.95
|
29,826,400 | 16.85 | 17.30 | 16.65 | 5,970,500 | 631,500 | 90.5 | |
| 24/06/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 24/06/2025 |
16.85
|
46,127,500 | 16.20 | 16.95 | 16.10 | 12,940,500 | 116,900 | 214.8 | |
| 23/06/2025 |
15.85
|
19,949,300 | 15.85 | 16.00 | 15.75 | 716,000 | 472,600 | 4.0 | |
| 20/06/2025 |
16.14
|
12,440,900 | 16.19 | 16.38 | 16.00 | 1,706,500 | 470,700 | 20.6 | |
| 19/06/2025 |
16.09
|
12,285,100 | 15.95 | 16.14 | 15.80 | 591,200 | 291,800 | 5.0 | |
| 18/06/2025 |
16.00
|
15,773,300 | 16.19 | 16.38 | 16.00 | 116,600 | 666,400 | -9.2 | |
| 17/06/2025 |
16.24
|
18,137,100 | 16.38 | 16.43 | 16.00 | 704,600 | 319,100 | 6.5 | |
| 16/06/2025 |
16.29
|
17,834,300 | 15.56 | 16.29 | 15.56 | 897,900 | 1,477,300 | -9.6 | |
| 13/06/2025 |
15.66
|
31,063,700 | 15.66 | 15.90 | 15.41 | 105,900 | 3,054,700 | -47.7 | |
| 12/06/2025 |
16.00
|
24,504,600 | 15.80 | 16.19 | 15.75 | 614,600 | 2,099,500 | -24.5 | |
| 11/06/2025 |
15.61
|
16,111,500 | 15.85 | 15.85 | 15.46 | 489,800 | 1,774,900 | -20.8 | |
| 10/06/2025 |
15.80
|
20,356,900 | 15.70 | 16.09 | 15.61 | 640,000 | 3,335,300 | -44.3 | |
| 09/06/2025 |
15.70
|
19,893,800 | 15.90 | 16.09 | 15.66 | 1,523,700 | 1,825,200 | -5.0 | |
| 06/06/2025 |
15.95
|
47,716,200 | 16.48 | 16.48 | 15.85 | 946,900 | 3,336,900 | -39.7 | |
| 05/06/2025 |
16.58
|
22,777,800 | 16.77 | 16.87 | 16.43 | 2,798,000 | 417,900 | 40.7 | |
| 04/06/2025 |
16.77
|
23,528,200 | 16.92 | 17.16 | 16.77 | 4,265,900 | 615,700 | 63.6 | |
| 03/06/2025 |
16.92
|
73,325,100 | 16.14 | 16.92 | 16.04 | 12,594,200 | 435,400 | 208.6 | |
| 02/06/2025 |
15.85
|
29,804,900 | 15.27 | 15.85 | 15.12 | 4,433,500 | 409,700 | 64.6 | |
| 30/05/2025 |
15.22
|
24,409,000 | 15.22 | 15.66 | 15.07 | 2,233,900 | 1,084,900 | 18.0 | |
| 29/05/2025 |
15.27
|
26,897,900 | 15.66 | 15.80 | 15.27 | 134,500 | 655,900 | -8.4 | |
| 28/05/2025 |
15.66
|
20,039,000 | 15.85 | 16.00 | 15.51 | 663,900 | 169,500 | 7.9 | |
| 27/05/2025 |
15.70
|
42,768,100 | 15.37 | 15.85 | 15.27 | 4,086,600 | 4,508,300 | -6.2 | |