| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-4.50 | -19.74% | 7,538,600 | -328,300 | 0 |
17.90
22.80
18.10
|
|
2 tháng
(2026-06-01) |
-5.89 | -24.36% | 15,086,400 | -833,800 | 0 |
17.90
24.57
18.10
|
|
3 tháng
(2026-05-04) |
-5.99 | -24.65% | 23,569,800 | -873,500 | 0 |
17.90
25.50
18.10
|
|
6 tháng
(2026-02-02) |
-10.19 | -35.77% | 128,900,900 | -88,100 | 14.1 |
17.90
32.04
18.10
|
|
12 tháng
(2025-08-05) |
-11.12 | -37.81% | 288,119,800 | -3,410,000 | -82.5 |
17.90
33.91
18.10
|
|
24 tháng
(2024-08-12) |
2.29 | 14.32% | 698,612,499 | -2,898,500 | -147.0 |
12.66
33.91
18.10
|
|
36 tháng
(2023-08-16) |
8.38 | 84.53% | 1,096,733,912 | 5,069,600 | -14.2 |
7.55
33.91
18.10
|
|
60 tháng
(2021-08-26) |
3.10 | 20.41% | 1,718,789,307 | 5,233,853 | -12.7 |
5.33
33.91
18.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/10/2025 |
30.45
|
809,300 | 30.27 | 30.73 | 29.98 | 100 | 0 | 0.0 | |
| 09/10/2025 |
30.27
|
1,571,500 | 28.96 | 30.27 | 28.86 | 0 | 0 | 0 | |
| 08/10/2025 |
28.86
|
1,021,600 | 29.14 | 29.42 | 28.68 | 0 | 575,200 | -17.7 | |
| 07/10/2025 |
28.68
|
1,026,000 | 29.42 | 29.61 | 28.68 | 0 | 622,000 | -19.3 | |
| 06/10/2025 |
29.14
|
1,254,400 | 28.86 | 29.70 | 28.40 | 6,100 | 622,000 | -19.1 | |
| 03/10/2025 |
28.86
|
1,044,900 | 29.70 | 29.80 | 28.68 | 23,500 | 407,000 | -11.9 | |
| 02/10/2025 |
29.80
|
438,200 | 30.36 | 30.36 | 29.61 | 0 | 0 | 0 | |
| 01/10/2025 |
29.98
|
568,400 | 29.52 | 30.08 | 29.14 | 0 | 0 | 0 | |
| 30/09/2025 |
29.52
|
618,900 | 29.70 | 29.70 | 28.77 | 92,900 | 1,000 | 2.9 | |
| 29/09/2025 |
29.70
|
496,700 | 29.98 | 30.17 | 29.42 | 45,100 | 0 | 1.4 | |
| 26/09/2025 |
30.08
|
617,300 | 30.36 | 30.73 | 29.89 | 0 | 0 | 0 | |
| 25/09/2025 |
30.17
|
953,000 | 29.42 | 30.36 | 29.33 | 0 | 0 | 0 | |
| 24/09/2025 |
29.42
|
366,900 | 28.49 | 29.52 | 28.49 | 0 | 0 | 0 | |
| 23/09/2025 |
28.77
|
236,800 | 28.86 | 29.14 | 28.40 | 12,200 | 0 | 0.4 | |
| 22/09/2025 |
28.58
|
649,700 | 29.52 | 29.61 | 28.21 | 32,800 | 600 | 1.0 | |
| 19/09/2025 |
29.61
|
458,800 | 30.08 | 30.08 | 29.33 | 0 | 0 | 0 | |
| 18/09/2025 |
29.80
|
425,300 | 29.80 | 30.36 | 29.42 | 0 | 0 | 0 | |
| 17/09/2025 |
29.70
|
700,400 | 30.27 | 30.45 | 29.52 | 0 | 0 | 0 | |
| 16/09/2025 |
29.89
|
699,400 | 30.55 | 30.73 | 29.61 | 0 | 0 | 0 | |
| 15/09/2025 |
30.36
|
1,763,900 | 29.05 | 30.83 | 28.96 | 600 | 1,300 | -0.0 | |
| 12/09/2025 |
28.96
|
483,800 | 28.40 | 28.96 | 28.40 | 0 | 0 | 0 | |
| 11/09/2025 |
28.40
|
1,210,700 | 28.02 | 28.77 | 27.46 | 0 | 0 | 0 | |
| 10/09/2025 |
27.93
|
523,900 | 27.74 | 28.21 | 27.65 | 0 | 0 | 0 | |
| 09/09/2025 |
27.84
|
572,100 | 27.93 | 28.30 | 27.37 | 1,000 | 0 | 0.0 | |
| 08/09/2025 |
27.84
|
1,416,000 | 25.22 | 29.05 | 25.22 | 0 | 0 | 0 | |
| 05/09/2025 |
29.14
|
1,506,300 | 29.14 | 29.98 | 28.96 | 0 | 0 | 0 | |
| 04/09/2025 |
29.05
|
601,000 | 29.05 | 29.52 | 28.77 | 0 | 0 | 0 | |
| 03/09/2025 |
29.14
|
647,100 | 28.77 | 29.42 | 28.30 | 0 | 0 | 0 | |
| 29/08/2025 |
28.77
|
1,178,200 | 29.14 | 29.14 | 28.30 | 20,000 | 0 | 0.6 | |
| 28/08/2025 |
29.14
|
650,700 | 29.33 | 29.89 | 28.77 | 0 | 0 | 0 | |
| 27/08/2025 |
29.33
|
863,000 | 29.61 | 30.17 | 29.14 | 0 | 0 | 0 | |
| 26/08/2025 |
29.33
|
696,300 | 28.68 | 29.33 | 28.58 | 0 | 0 | 0 | |
| 25/08/2025 |
28.68
|
1,319,400 | 28.02 | 28.86 | 27.65 | 187,000 | 23,000 | 5.0 | |
| 22/08/2025 |
27.84
|
2,753,200 | 29.33 | 29.33 | 27.09 | 1,600 | 3,000 | -0.0 | |
| 21/08/2025 |
29.33
|
1,589,500 | 29.61 | 29.98 | 29.05 | 90,000 | 0 | 2.8 | |
| 20/08/2025 |
29.42
|
2,510,700 | 30.92 | 31.29 | 29.05 | 0 | 0 | 0 | |
| 19/08/2025 |
30.92
|
951,700 | 31.11 | 31.39 | 30.55 | 20,000 | 0 | 0.7 | |
| 18/08/2025 |
31.11
|
1,352,100 | 30.83 | 31.57 | 30.17 | 0 | 0 | 0 | |
| 15/08/2025 |
30.64
|
2,935,500 | 31.76 | 31.76 | 30.36 | 21,000 | 10,500 | 0.3 | |
| 14/08/2025 |
31.57
|
2,334,400 | 32.41 | 32.60 | 31.20 | 35,000 | 0 | 1.2 | |
| 13/08/2025 |
32.60
|
1,136,200 | 32.69 | 32.69 | 31.95 | 300 | 0 | 0.0 | |
| 12/08/2025 |
32.51
|
1,047,900 | 32.69 | 32.97 | 31.85 | 5,900 | 0 | 0.2 | |
| 11/08/2025 |
32.60
|
1,431,800 | 32.23 | 32.79 | 32.04 | 1,500 | 500 | 0.0 | |
| 08/08/2025 |
32.04
|
2,362,200 | 30.92 | 32.13 | 30.83 | 60,000 | 0 | 2.0 | |
| 07/08/2025 |
30.92
|
1,061,000 | 30.83 | 31.20 | 30.36 | 100 | 0 | 0.0 | |
| 06/08/2025 |
30.92
|
2,051,400 | 29.70 | 31.57 | 29.52 | 0 | 1,000 | -0.0 | |
| 05/08/2025 |
29.42
|
3,368,200 | 30.83 | 31.01 | 28.96 | 0 | 200 | -0.0 | |
| 04/08/2025 |
30.73
|
1,455,500 | 31.67 | 31.67 | 30.55 | 0 | 119,800 | -4.0 | |
| 01/08/2025 |
31.01
|
1,933,500 | 30.45 | 31.57 | 29.98 | 0 | 0 | 0 | |
| 31/07/2025 |
30.45
|
2,308,000 | 29.33 | 31.01 | 29.33 | 0 | 0 | 0 | |
| 30/07/2025 |
29.14
|
2,089,900 | 29.05 | 29.89 | 28.40 | 303,700 | 0 | 9.3 | |
| 29/07/2025 |
28.40
|
4,031,300 | 29.42 | 29.89 | 28.02 | 420,200 | 1,700 | 12.7 | |
| 28/07/2025 |
29.42
|
2,371,100 | 28.68 | 29.61 | 28.68 | 500 | 0 | 0.0 | |
| 25/07/2025 |
28.68
|
1,709,600 | 28.86 | 28.96 | 28.40 | 108,500 | 200 | 3.3 | |
| 24/07/2025 |
28.77
|
1,679,400 | 28.30 | 29.24 | 28.30 | 1,000 | 0 | 0.0 | |
| 23/07/2025 |
28.30
|
2,285,200 | 27.84 | 28.49 | 27.56 | 114,000 | 0 | 3.4 | |
| 22/07/2025 |
27.84
|
1,890,100 | 28.58 | 28.58 | 27.37 | 0 | 0 | 0 | |
| 21/07/2025 |
27.65
|
2,126,500 | 28.68 | 28.86 | 27.37 | 0 | 0 | 0 | |
| 18/07/2025 |
27.93
|
1,542,000 | 28.21 | 28.86 | 27.46 | 0 | 0 | 0 | |
| 17/07/2025 |
28.40
|
2,250,500 | 27.56 | 28.40 | 27.56 | 4,500 | 0 | 0.1 | |
| 16/07/2025 |
27.56
|
3,575,600 | 26.34 | 27.74 | 26.25 | 900 | 0 | 0.0 | |
| 15/07/2025 |
26.34
|
1,565,500 | 25.87 | 26.90 | 25.87 | 0 | 0 | 0 | |
| 14/07/2025 |
25.97
|
1,179,600 | 26.25 | 26.25 | 25.59 | 0 | 0 | 0 | |
| 11/07/2025 |
26.06
|
2,439,200 | 26.44 | 26.62 | 25.87 | 400 | 3,700 | -0.1 | |
| 10/07/2025 |
26.44
|
2,606,000 | 26.72 | 26.72 | 25.97 | 0 | 0 | 0 | |
| 09/07/2025 |
26.62
|
1,687,700 | 26.90 | 27.09 | 26.44 | 0 | 200 | -0.0 | |
| 08/07/2025 |
26.81
|
2,233,100 | 26.81 | 26.90 | 26.25 | 745,000 | 0 | 0 | |
| 07/07/2025 |
26.62
|
1,982,200 | 26.53 | 27.28 | 26.53 | 0 | 300 | -0.0 | |
| 04/07/2025 |
26.53
|
1,737,000 | 26.34 | 26.81 | 26.06 | 2,000 | 0 | 0.1 | |
| 03/07/2025 |
26.25
|
2,703,000 | 25.97 | 26.81 | 25.69 | 0 | 0 | 0 | |
| 02/07/2025 |
25.87
|
1,415,000 | 25.78 | 26.53 | 25.69 | 0 | 0 | 0 | |
| 01/07/2025 |
25.69
|
1,391,100 | 26.06 | 26.16 | 25.59 | 0 | 0 | 0 | |
| 30/06/2025 |
25.87
|
1,078,600 | 25.97 | 26.25 | 25.87 | 61,600 | 0 | 1.7 | |
| 27/06/2025 |
25.87
|
1,151,600 | 25.87 | 26.16 | 25.69 | 329,000 | 0 | 9.1 | |
| 26/06/2025 |
25.87
|
1,063,800 | 25.78 | 26.34 | 25.69 | 201,000 | 0 | 0 | |
| 25/06/2025 |
25.78
|
1,620,500 | 25.59 | 25.87 | 25.22 | 436,100 | 0 | 12.0 | |
| 24/06/2025 |
25.59
|
3,325,500 | 25.97 | 26.34 | 25.31 | 0 | 400 | 0 | |
| 23/06/2025 |
25.97
|
1,952,900 | 25.87 | 26.90 | 25.69 | 0 | 0 | 0 | |
| 20/06/2025: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 20/06/2025 |
25.97
|
878,000 | 26.25 | 26.25 | 25.69 | 230,000 | 0 | 0 | |
| 19/06/2025 |
25.59
|
2,049,200 | 25.78 | 25.87 | 25.23 | 300 | 0 | 0 | |
| 18/06/2025 |
25.78
|
2,214,000 | 26.23 | 26.77 | 25.32 | 0 | 0 | 0 | |
| 17/06/2025 |
26.23
|
2,694,900 | 26.68 | 27.13 | 25.50 | 833,800 | 15,000 | 0 | |
| 16/06/2025 |
25.96
|
3,394,900 | 24.42 | 26.05 | 24.06 | 363,000 | 0 | 10.3 | |
| 13/06/2025 |
24.06
|
5,496,000 | 23.24 | 24.60 | 22.79 | 1,159,400 | 0 | 0 | |
| 12/06/2025 |
23.24
|
3,159,700 | 22.79 | 23.70 | 22.79 | 780,000 | 0 | 0 | |
| 11/06/2025 |
22.70
|
1,760,300 | 22.43 | 23.06 | 22.34 | 0 | 0 | 0 | |
| 10/06/2025 |
22.25
|
1,426,300 | 21.98 | 22.70 | 21.80 | 0 | 1,000 | 0 | |
| 09/06/2025 |
21.98
|
2,405,600 | 22.61 | 22.88 | 21.89 | 0 | 0 | 0 | |
| 06/06/2025 |
22.61
|
1,464,600 | 23.06 | 23.06 | 22.52 | 0 | 0 | 0 | |
| 05/06/2025 |
22.97
|
2,483,400 | 23.24 | 23.33 | 22.61 | 0 | 0 | 0 | |
| 04/06/2025 |
23.24
|
3,425,000 | 23.51 | 24.15 | 22.97 | 0 | 0 | 0 | |
| 03/06/2025 |
23.42
|
1,837,000 | 23.33 | 23.60 | 23.15 | 632,000 | 0 | 0 | |
| 02/06/2025 |
23.24
|
4,283,900 | 22.52 | 23.60 | 22.16 | 140,300 | 0 | 0 | |
| 30/05/2025 |
22.43
|
2,393,400 | 23.15 | 23.15 | 22.34 | 0 | 0 | 0 | |
| 29/05/2025 |
22.97
|
2,314,800 | 22.88 | 23.33 | 22.70 | 179,000 | 2,000 | 0 | |
| 28/05/2025 |
22.88
|
4,031,900 | 22.70 | 23.42 | 22.34 | 0 | 0 | 0 | |
| 27/05/2025 |
22.52
|
2,192,700 | 23.15 | 23.42 | 22.34 | 0 | 0 | 0 | |
| 26/05/2025 |
23.15
|
5,618,200 | 21.98 | 23.24 | 21.52 | 0 | 0 | 0 | |
| 23/05/2025 |
21.98
|
4,022,000 | 21.16 | 22.79 | 21.16 | 5,500 | 0 | 0 | |
| 22/05/2025 |
21.16
|
2,228,400 | 20.98 | 21.52 | 20.71 | 100 | 0 | 0.0 | |