| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
1.70 | 4.87% | 6,902,500 | 402,034 | 0 |
34.50
36.90
35.75
|
|
2 tháng
(2026-07-13) |
4.70 | 14.73% | 15,539,900 | 125,560 | 0 |
29.10
36.90
35.75
|
|
3 tháng
(2026-06-15) |
3.89 | 11.90% | 20,404,500 | 208,185 | 0 |
29.10
36.90
35.75
|
|
6 tháng
(2026-03-16) |
5.80 | 18.81% | 34,777,800 | -312,853 | -4.2 |
29.10
36.90
35.75
|
|
12 tháng
(2025-09-16) |
6.76 | 22.66% | 86,931,900 | -1,112,753 | -30.3 |
27.52
36.90
35.75
|
|
24 tháng
(2024-09-23) |
10.49 | 40.19% | 160,214,600 | -3,112,989 | -79.1 |
17.84
36.90
35.75
|
|
36 tháng
(2023-09-27) |
6.87 | 23.11% | 234,254,700 | 1,136,846 | 107.6 |
17.84
36.90
35.75
|
|
60 tháng
(2021-10-07) |
-12.36 | -25.25% | 352,666,100 | 22,702 | 8.5 |
16.80
49.53
35.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2025 |
29.79
|
214,400 | 29.65 | 30.10 | 29.43 | 26,700 | 22,800 | 0.1 | |
| 17/11/2025 |
29.65
|
247,900 | 30.10 | 30.27 | 29.65 | 28,700 | 5,400 | 0.8 | |
| 14/11/2025 |
29.92
|
218,000 | 30.10 | 30.50 | 29.83 | 9,400 | 48,500 | -1.3 | |
| 13/11/2025 |
30.10
|
323,100 | 29.57 | 30.23 | 29.52 | 37,500 | 100,800 | -2.2 | |
| 12/11/2025 |
29.43
|
168,400 | 29.52 | 29.74 | 29.21 | 3,800 | 35,600 | -1.1 | |
| 11/11/2025 |
29.43
|
145,200 | 28.95 | 29.57 | 28.95 | 8,100 | 20,000 | -0.4 | |
| 10/11/2025 |
29.08
|
118,600 | 29.03 | 29.30 | 28.95 | 19,300 | 23,800 | -0.1 | |
| 07/11/2025 |
29.08
|
314,100 | 30.10 | 30.10 | 28.86 | 49,800 | 29,600 | 0.7 | |
| 06/11/2025 |
29.79
|
161,900 | 30.10 | 30.36 | 29.43 | 15,500 | 62,100 | -1.6 | |
| 05/11/2025 |
30.14
|
152,100 | 30.98 | 30.98 | 30.10 | 2,900 | 55,400 | -1.8 | |
| 04/11/2025 |
31.07
|
222,800 | 30.80 | 31.38 | 29.88 | 11,000 | 87,400 | -2.6 | |
| 03/11/2025 |
30.98
|
253,500 | 30.27 | 31.69 | 30.27 | 83,100 | 14,700 | 2.4 | |
| 31/10/2025 |
30.58
|
129,700 | 30.80 | 31.47 | 30.58 | 10,800 | 7,500 | 0.1 | |
| 30/10/2025 |
31.20
|
365,700 | 31.42 | 32.22 | 31.20 | 29,300 | 83,400 | -1.9 | |
| 29/10/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 29/10/2025 |
31.16
|
401,700 | 30.54 | 31.65 | 30.10 | 20,700 | 52,700 | -1.1 | |
| 28/10/2025 |
30.10
|
368,800 | 30.40 | 30.83 | 29.75 | 9,500 | 52,600 | -1.5 | |
| 27/10/2025 |
30.40
|
326,300 | 30.61 | 31.30 | 30.27 | 2,200 | 51,500 | -1.8 | |
| 24/10/2025 |
30.23
|
244,100 | 29.54 | 30.40 | 29.32 | 11,900 | 68,800 | -2.0 | |
| 23/10/2025 |
29.54
|
126,900 | 29.37 | 29.80 | 29.28 | 17,300 | 52,200 | -1.2 | |
| 22/10/2025 |
29.37
|
203,400 | 28.08 | 29.45 | 28.08 | 16,000 | 101,700 | -2.9 | |
| 21/10/2025 |
28.72
|
425,000 | 27.52 | 28.76 | 27.52 | 54,800 | 9,200 | 1.5 | |
| 20/10/2025 |
27.52
|
398,400 | 28.94 | 29.54 | 26.92 | 13,000 | 59,300 | -1.6 | |
| 17/10/2025 |
28.89
|
280,500 | 28.63 | 29.37 | 27.09 | 71,500 | 43,900 | 0.9 | |
| 16/10/2025 |
28.55
|
152,100 | 28.46 | 28.72 | 28.33 | 25,200 | 9,400 | 0.5 | |
| 15/10/2025 |
28.33
|
263,800 | 29.06 | 29.37 | 28.33 | 39,700 | 38,400 | 0.0 | |
| 14/10/2025 |
28.89
|
424,300 | 29.84 | 29.84 | 28.89 | 7,400 | 134,400 | -4.3 | |
| 13/10/2025 |
29.67
|
190,600 | 29.24 | 29.88 | 29.15 | 33,500 | 33,500 | -0.0 | |
| 10/10/2025 |
29.54
|
152,700 | 29.49 | 30.01 | 29.49 | 44,600 | 2,200 | 1.5 | |
| 09/10/2025 |
29.45
|
169,800 | 29.71 | 29.92 | 29.41 | 0 | 0 | 0 | |
| 08/10/2025 |
29.71
|
245,100 | 29.88 | 30.05 | 29.24 | 5,700 | 97,800 | -3.2 | |
| 07/10/2025 |
29.84
|
170,800 | 30.40 | 30.40 | 29.84 | 0 | 43,400 | -1.5 | |
| 06/10/2025 |
30.35
|
168,100 | 30.10 | 30.61 | 30.05 | 22,100 | 7,000 | 0.5 | |
| 03/10/2025 |
29.84
|
152,000 | 29.67 | 30.31 | 29.67 | 17,500 | 20,500 | -0.1 | |
| 02/10/2025 |
29.75
|
190,500 | 30.23 | 30.35 | 29.71 | 8,100 | 7,500 | 0.0 | |
| 01/10/2025 |
30.10
|
59,700 | 30.01 | 30.53 | 29.71 | 700 | 13,100 | -0.4 | |
| 30/09/2025 |
30.01
|
421,300 | 29.28 | 30.23 | 28.81 | 75,800 | 80,900 | -0.2 | |
| 29/09/2025 |
29.41
|
250,700 | 29.97 | 30.10 | 29.41 | 5,000 | 14,400 | -0.3 | |
| 26/09/2025 |
29.84
|
150,100 | 30.14 | 30.44 | 29.84 | 5,400 | 23,500 | -0.6 | |
| 25/09/2025 |
30.83
|
723,100 | 31.39 | 31.39 | 29.58 | 46,800 | 81,100 | -1.2 | |
| 24/09/2025 |
30.87
|
643,000 | 30.40 | 30.91 | 29.49 | 102,600 | 20,600 | 2.8 | |
| 23/09/2025 |
30.78
|
373,700 | 31.04 | 31.43 | 30.74 | 10,700 | 33,100 | -0.8 | |
| 22/09/2025 |
31.43
|
590,800 | 32.55 | 32.55 | 30.44 | 37,000 | 79,700 | -1.6 | |
| 19/09/2025 |
32.55
|
891,500 | 31.52 | 32.63 | 31.17 | 34,100 | 108,600 | -2.8 | |
| 18/09/2025 |
31.13
|
870,900 | 29.92 | 31.34 | 29.84 | 23,700 | 148,500 | -4.5 | |
| 17/09/2025 |
29.84
|
336,100 | 29.84 | 30.27 | 29.58 | 60,100 | 29,800 | 1.0 | |
| 16/09/2025 |
29.84
|
239,600 | 29.58 | 30.10 | 29.58 | 11,200 | 8,300 | 0.1 | |
| 15/09/2025 |
30.10
|
558,300 | 30.10 | 30.44 | 29.54 | 11,800 | 41,200 | -1.0 | |
| 12/09/2025 |
30.10
|
280,700 | 30.53 | 30.53 | 29.75 | 12,600 | 42,500 | -1.0 | |
| 11/09/2025 |
30.18
|
690,300 | 28.68 | 30.53 | 28.46 | 127,200 | 141,400 | -0.5 | |
| 10/09/2025 |
28.63
|
271,900 | 29.19 | 29.19 | 28.42 | 4,300 | 68,500 | -2.1 | |
| 09/09/2025 |
29.19
|
518,300 | 29.67 | 29.67 | 28.46 | 7,900 | 82,300 | -2.5 | |
| 08/09/2025 |
29.24
|
773,700 | 29.24 | 30.10 | 28.55 | 39,400 | 141,700 | -3.5 | |
| 05/09/2025 |
29.11
|
1,693,900 | 27.69 | 29.37 | 27.69 | 287,300 | 13,200 | 9.1 | |
| 04/09/2025 |
27.47
|
173,400 | 27.52 | 27.82 | 27.30 | 56,900 | 31,300 | 0.8 | |
| 03/09/2025 |
27.52
|
311,000 | 26.92 | 27.52 | 26.57 | 185,000 | 7,600 | 5.6 | |
| 29/08/2025 |
26.74
|
212,000 | 27.09 | 27.09 | 26.53 | 33,900 | 6,100 | 0.9 | |
| 28/08/2025 |
26.61
|
163,800 | 26.66 | 26.74 | 26.49 | 21,700 | 15,280 | 0 | |
| 27/08/2025 |
26.57
|
204,800 | 27.04 | 27.22 | 26.57 | 101,100 | 21,400 | 2.5 | |
| 26/08/2025 |
26.83
|
227,600 | 26.27 | 26.87 | 26.27 | 117,400 | 16,500 | 3.1 | |
| 25/08/2025 |
26.31
|
186,400 | 26.49 | 26.87 | 26.31 | 103,400 | 32,300 | 2.2 | |
| 22/08/2025 |
26.49
|
370,000 | 27.17 | 27.47 | 26.01 | 24,500 | 65,200 | -1.3 | |
| 21/08/2025 |
27.22
|
397,200 | 27.52 | 27.90 | 27.22 | 76,300 | 51,400 | 0.8 | |
| 20/08/2025 |
27.56
|
441,500 | 27.95 | 27.95 | 26.83 | 116,900 | 90,500 | 0.8 | |
| 19/08/2025 |
27.95
|
565,100 | 27.52 | 28.16 | 27.30 | 342,100 | 17,100 | 10.5 | |
| 18/08/2025 |
27.52
|
367,900 | 26.83 | 27.90 | 26.83 | 151,600 | 11,100 | 4.5 | |
| 15/08/2025 |
26.83
|
564,600 | 27.52 | 27.65 | 26.74 | 99,700 | 66,800 | 1.1 | |
| 14/08/2025 |
27.65
|
568,100 | 27.65 | 27.73 | 27.17 | 16,700 | 132,700 | -3.7 | |
| 13/08/2025 |
27.65
|
607,600 | 27.77 | 28.25 | 27.65 | 0 | 117,000 | -3.8 | |
| 12/08/2025 |
27.73
|
859,500 | 27.09 | 28.16 | 27.09 | 186,600 | 38,800 | 4.7 | |
| 11/08/2025 |
27.26
|
466,800 | 27.13 | 27.34 | 26.83 | 112,000 | 17,000 | 3.0 | |
| 08/08/2025 |
27.13
|
696,000 | 27.47 | 27.47 | 26.61 | 98,800 | 42,900 | 1.7 | |
| 07/08/2025 |
27.26
|
377,900 | 27.09 | 27.47 | 27.09 | 56,100 | 41,500 | 0.5 | |
| 06/08/2025 |
27.04
|
420,700 | 26.96 | 27.04 | 26.66 | 60,100 | 12,100 | 1.5 | |
| 05/08/2025 |
26.66
|
644,300 | 26.74 | 27.34 | 26.40 | 122,500 | 15,300 | 3.4 | |
| 04/08/2025 |
26.66
|
320,200 | 26.61 | 27.04 | 26.57 | 20,700 | 3,200 | 0.5 | |
| 01/08/2025 |
26.57
|
566,400 | 26.44 | 27.34 | 26.10 | 77,400 | 41,700 | 1.1 | |
| 31/07/2025 |
26.44
|
492,800 | 26.70 | 27.04 | 25.93 | 42,800 | 51,700 | -0.3 | |
| 30/07/2025 |
26.66
|
726,200 | 25.41 | 26.66 | 25.32 | 17,700 | 0 | 0.5 | |
| 29/07/2025 |
25.50
|
859,500 | 26.06 | 26.06 | 25.20 | 25,100 | 119,100 | -2.8 | |
| 28/07/2025 |
26.06
|
515,700 | 26.06 | 26.27 | 25.84 | 42,000 | 3,300 | 1.2 | |
| 25/07/2025 |
25.97
|
554,200 | 25.88 | 26.01 | 25.54 | 42,100 | 8,600 | 1.0 | |
| 24/07/2025 |
25.58
|
438,300 | 25.97 | 26.18 | 25.58 | 0 | 19,700 | -0.6 | |
| 23/07/2025 |
25.97
|
308,100 | 26.44 | 26.44 | 25.80 | 15,000 | 7,800 | 0.2 | |
| 22/07/2025 |
25.97
|
1,173,200 | 25.07 | 26.06 | 25.02 | 64,300 | 194,100 | -3.9 | |
| 21/07/2025 |
24.85
|
185,400 | 24.98 | 25.02 | 24.68 | 12,000 | 11,000 | 0.0 | |
| 18/07/2025 |
24.98
|
311,300 | 25.15 | 25.28 | 24.89 | 3,000 | 30,400 | -0.8 | |
| 17/07/2025 |
25.02
|
304,700 | 24.77 | 25.15 | 24.64 | 13,600 | 2,100 | 0.3 | |
| 16/07/2025 |
24.77
|
176,300 | 24.72 | 24.85 | 24.59 | 8,500 | 0 | 0.2 | |
| 15/07/2025 |
24.68
|
735,500 | 24.77 | 25.20 | 24.64 | 15,200 | 215,100 | -5.8 | |
| 14/07/2025 |
24.89
|
327,800 | 25.02 | 25.02 | 24.51 | 54,500 | 45,300 | 0.3 | |
| 11/07/2025 |
25.02
|
438,100 | 25.11 | 25.28 | 24.55 | 87,500 | 52,125 | 0 | |
| 10/07/2025 |
25.02
|
501,000 | 24.64 | 25.02 | 24.51 | 101,500 | 9,700 | 0 | |
| 09/07/2025 |
24.85
|
292,800 | 24.81 | 25.02 | 24.46 | 4,100 | 200 | 0 | |
| 08/07/2025 |
24.81
|
366,900 | 24.89 | 24.89 | 24.55 | 8,800 | 23,500 | -0.4 | |
| 07/07/2025 |
24.46
|
279,500 | 24.98 | 24.98 | 24.38 | 3,700 | 1,300 | 0.1 | |
| 04/07/2025 |
24.68
|
519,100 | 24.59 | 25.02 | 24.16 | 49,700 | 3,100 | 1.3 | |
| 03/07/2025 |
24.59
|
530,700 | 25.41 | 25.41 | 24.51 | 7,400 | 1,211,900 | -33.0 | |
| 02/07/2025 |
25.28
|
1,113,600 | 23.99 | 25.50 | 23.99 | 20,100 | 38,300 | -0.5 | |
| 01/07/2025 |
23.86
|
410,800 | 23.56 | 23.99 | 23.39 | 10,000 | 12,900 | -0.1 | |
| 30/06/2025 |
23.52
|
468,800 | 22.62 | 23.65 | 22.57 | 52,600 | 10,200 | 1.1 | |