| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
4.45 | 19.96% | 359,038,400 | 4,530,702 | 178.9 |
22.30
27.95
26.75
|
|
2 tháng
(2026-03-02) |
3.40 | 14.56% | 620,084,600 | 7,322,302 | 242.1 |
19.10
27.95
26.75
|
|
3 tháng
(2026-01-29) |
3.54 | 15.26% | 765,453,300 | 9,857,502 | 302.6 |
19.10
27.95
26.75
|
|
6 tháng
(2025-10-31) |
3.84 | 16.74% | 1,556,252,500 | -11,847,998 | -208.5 |
19.10
27.95
26.75
|
|
12 tháng
(2025-05-05) |
7.16 | 36.54% | 3,330,125,300 | -44,181,319 | -1,305.9 |
19.10
29.21
26.75
|
|
24 tháng
(2024-05-09) |
5.66 | 26.83% | 5,486,047,700 | -79,181,468 | -2,247.8 |
17.47
29.21
26.75
|
|
36 tháng
(2023-05-15) |
13.71 | 105.16% | 7,211,015,000 | -94,424,876 | -2,749.3 |
12.63
29.21
26.75
|
|
60 tháng
(2021-05-25) |
12.55 | 88.39% | 9,871,991,800 | -97,728,730 | -3,425.6 |
7.74
29.21
26.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2025 |
23.95
|
12,500,900 | 24.39 | 24.39 | 23.85 | 1,561,800 | 7,700 | 0 | |
| 09/07/2025 |
24.04
|
19,676,800 | 23.70 | 24.59 | 23.65 | 2,711,300 | 930,950 | 0 | |
| 08/07/2025 |
23.55
|
18,456,400 | 23.50 | 23.85 | 23.26 | 4,310,000 | 482,500 | 91.2 | |
| 07/07/2025 |
23.36
|
12,467,100 | 23.40 | 23.60 | 23.11 | 2,381,500 | 842,100 | 36.5 | |
| 04/07/2025 |
23.11
|
14,538,300 | 22.91 | 23.45 | 22.91 | 3,266,900 | 54,500 | 75.6 | |
| 03/07/2025 |
22.81
|
23,375,100 | 22.42 | 23.40 | 22.22 | 6,522,600 | 774,600 | 133.3 | |
| 02/07/2025 |
22.32
|
22,333,500 | 20.90 | 22.32 | 20.85 | 1,229,700 | 260,400 | 20.8 | |
| 01/07/2025 |
20.90
|
7,417,300 | 21.14 | 21.19 | 20.85 | 636,800 | 104,600 | 11.3 | |
| 30/06/2025 |
21.04
|
10,804,400 | 21.04 | 21.29 | 21.00 | 850,400 | 246,600 | 13.0 | |
| 27/06/2025 |
20.80
|
8,203,400 | 20.60 | 21.00 | 20.55 | 956,200 | 7,800 | 20.0 | |
| 26/06/2025 |
20.50
|
5,163,000 | 20.60 | 20.70 | 20.31 | 173,400 | 132,100 | 0.8 | |
| 25/06/2025 |
20.60
|
8,076,800 | 20.55 | 20.95 | 20.45 | 339,500 | 709,100 | -7.8 | |
| 24/06/2025: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
| 24/06/2025 |
20.50
|
17,560,600 | 20.55 | 20.75 | 20.31 | 558,300 | 6,097,800 | -114.8 | |
| 23/06/2025 |
19.90
|
20,176,100 | 20.09 | 20.09 | 19.82 | 14,400 | 1,149,900 | -28.9 | |
| 20/06/2025 |
20.21
|
13,296,400 | 20.25 | 20.53 | 20.21 | 970,100 | 26,700 | 24.5 | |
| 19/06/2025 |
20.17
|
7,215,300 | 20.33 | 20.33 | 20.13 | 92,000 | 46,900 | 1.2 | |
| 18/06/2025 |
20.25
|
13,835,700 | 20.09 | 20.60 | 20.05 | 1,149,000 | 881,900 | 6.9 | |
| 17/06/2025 |
20.13
|
7,556,000 | 20.25 | 20.33 | 20.05 | 150,000 | 722,000 | -14.7 | |
| 16/06/2025 |
20.17
|
6,377,500 | 19.74 | 20.21 | 19.74 | 27,800 | 461,700 | -11.1 | |
| 13/06/2025 |
19.78
|
13,112,400 | 19.98 | 20.13 | 19.62 | 84,200 | 661,900 | -14.6 | |
| 12/06/2025 |
20.13
|
6,568,400 | 20.09 | 20.29 | 20.09 | 29,800 | 1,402,300 | -35.3 | |
| 11/06/2025 |
20.02
|
4,281,400 | 20.17 | 20.21 | 19.94 | 100 | 675,700 | -17.3 | |
| 10/06/2025 |
20.02
|
5,919,500 | 20.02 | 20.25 | 19.98 | 32,800 | 673,800 | -16.4 | |
| 09/06/2025 |
19.98
|
6,043,600 | 20.09 | 20.21 | 19.94 | 2,300 | 659,900 | -16.8 | |
| 06/06/2025 |
20.05
|
12,379,800 | 20.49 | 20.56 | 20.05 | 144,900 | 2,056,900 | -49.5 | |
| 05/06/2025 |
20.49
|
10,846,900 | 20.92 | 20.92 | 20.49 | 101,600 | 877,200 | -20.5 | |
| 04/06/2025 |
20.80
|
11,124,400 | 21.31 | 21.31 | 20.68 | 312,900 | 1,302,200 | -26.5 | |
| 03/06/2025 |
21.04
|
24,215,900 | 20.60 | 21.35 | 20.56 | 2,190,300 | 325,200 | 49.4 | |
| 02/06/2025 |
20.21
|
6,630,800 | 20.02 | 20.29 | 19.94 | 316,700 | 1,537,800 | -31.3 | |
| 30/05/2025 |
20.09
|
11,515,200 | 20.21 | 20.60 | 20.05 | 880,200 | 1,987,000 | -28.5 | |
| 29/05/2025 |
20.09
|
8,750,100 | 20.45 | 20.56 | 20.09 | 337,100 | 1,228,400 | -23.0 | |
| 28/05/2025 |
20.37
|
12,304,100 | 20.53 | 20.72 | 20.29 | 542,500 | 4,100 | 14.2 | |
| 27/05/2025 |
20.37
|
11,376,400 | 20.25 | 20.56 | 20.17 | 416,400 | 1,525,200 | -28.8 | |
| 26/05/2025 |
20.17
|
9,410,300 | 19.78 | 20.21 | 19.35 | 582,300 | 694,000 | -2.9 | |
| 23/05/2025 |
19.74
|
9,630,000 | 20.13 | 20.17 | 19.74 | 3,600 | 2,610,500 | -66.1 | |
| 22/05/2025 |
20.09
|
11,239,900 | 20.09 | 20.49 | 20.02 | 89,700 | 591,000 | 0 | |
| 21/05/2025 |
20.17
|
8,745,600 | 20.29 | 20.49 | 20.05 | 68,600 | 1,906,300 | -47.1 | |
| 20/05/2025 |
20.29
|
8,855,900 | 20.13 | 20.49 | 20.02 | 130,400 | 1,790,100 | -42.7 | |
| 19/05/2025 |
20.13
|
11,638,600 | 20.53 | 20.53 | 20.13 | 21,100 | 862,488 | 0 | |
| 16/05/2025 |
20.72
|
14,265,700 | 20.76 | 21.23 | 20.72 | 307,581 | 538,075 | 0 | |
| 15/05/2025 |
20.84
|
9,655,500 | 20.88 | 20.96 | 20.64 | 857,780 | 21,800 | 0 | |
| 14/05/2025 |
20.60
|
13,612,300 | 20.33 | 20.68 | 20.29 | 1,210,900 | 37,700 | 0 | |
| 13/05/2025: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 13/05/2025 |
20.25
|
10,990,600 | 20.49 | 20.72 | 20.17 | 1,008,200 | 2,583,000 | 0 | |
| 12/05/2025 |
20.09
|
10,341,800 | 20.02 | 20.09 | 19.71 | 537,300 | 45,500 | 0 | |
| 09/05/2025 |
19.94
|
7,246,400 | 20.25 | 20.29 | 19.86 | 530,800 | 369,900 | 0 | |
| 08/05/2025 |
20.17
|
14,258,400 | 19.63 | 20.21 | 19.59 | 2,801,700 | 323,200 | 0 | |
| 07/05/2025 |
19.55
|
6,972,800 | 19.71 | 19.75 | 19.48 | 1,070,600 | 1,000 | 0 | |
| 06/05/2025 |
19.71
|
11,698,200 | 19.75 | 20.17 | 19.67 | 1,043,300 | 1,073,000 | 0 | |
| 05/05/2025 |
19.59
|
6,584,600 | 19.78 | 19.82 | 19.44 | 387,600 | 50,000 | 0 | |
| 29/04/2025 |
19.44
|
5,319,900 | 19.78 | 19.78 | 19.44 | 6,200 | 345,600 | -8.6 | |
| 28/04/2025 |
19.51
|
7,947,600 | 19.32 | 19.71 | 19.13 | 549,300 | 88,500 | 11.5 | |
| 25/04/2025 |
19.20
|
7,733,900 | 19.32 | 19.40 | 19.05 | 157,500 | 1,388,600 | -30.6 | |
| 24/04/2025 |
19.17
|
9,434,200 | 19.32 | 19.63 | 18.86 | 381,200 | 247,200 | 3.2 | |
| 23/04/2025 |
19.20
|
8,111,700 | 19.48 | 19.63 | 19.20 | 1,500 | 626,300 | -15.7 | |
| 22/04/2025 |
19.01
|
27,662,400 | 18.24 | 19.36 | 17.54 | 1,920,700 | 1,163,969 | 18.3 | |
| 21/04/2025 |
18.86
|
26,521,900 | 19.94 | 20.09 | 18.86 | 164,650 | 5,596,500 | -135.5 | |
| 18/04/2025 |
20.13
|
16,371,600 | 20.36 | 20.60 | 20.02 | 484,100 | 3,192,900 | -70.9 | |
| 17/04/2025 |
20.06
|
9,228,300 | 19.55 | 20.17 | 19.51 | 1,383,405 | 1,910,100 | -13.5 | |
| 16/04/2025 |
19.94
|
13,675,700 | 20.56 | 20.83 | 19.94 | 185,711 | 2,734,900 | -67.3 | |
| 15/04/2025 |
20.56
|
15,756,000 | 20.87 | 20.94 | 20.25 | 1,003,200 | 4,607,234 | -96.2 | |
| 14/04/2025 |
21.10
|
16,008,100 | 21.02 | 21.14 | 20.63 | 305,869 | 4,785,015 | -120.8 | |
| 11/04/2025 |
20.67
|
23,188,600 | 19.86 | 20.83 | 19.67 | 1,006,500 | 825,600 | 4.9 | |
| 10/04/2025 |
19.59
|
654,200 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
| 09/04/2025 |
18.32
|
26,336,200 | 18.32 | 19.67 | 18.32 | 2,256,900 | 3,173,535 | -21.6 | |
| 08/04/2025 |
19.67
|
9,271,800 | 20.25 | 20.87 | 19.67 | 132,426 | 1,600 | 3.4 | |
| 04/04/2025 |
21.14
|
26,191,000 | 20.60 | 21.64 | 20.60 | 613,200 | 2,985,400 | -63.5 | |
| 03/04/2025 |
22.14
|
23,358,800 | 22.80 | 23.19 | 22.14 | 618,650 | 2,258,564 | -47.2 | |
| 02/04/2025 |
23.80
|
7,039,500 | 23.92 | 24.07 | 23.80 | 500 | 1,184,598 | -36.7 | |
| 01/04/2025 |
23.88
|
6,585,300 | 23.80 | 23.92 | 23.57 | 400 | 263,900 | -8.1 | |
| 31/03/2025 |
23.65
|
7,432,100 | 23.65 | 24.00 | 23.65 | 191,106 | 953,300 | -23.5 | |
| 28/03/2025 |
23.88
|
10,796,900 | 23.65 | 24.34 | 23.46 | 1,053,955 | 530,945 | 15.9 | |
| 27/03/2025 |
23.65
|
14,487,900 | 24.00 | 24.11 | 23.65 | 107,844 | 432,500 | -10.1 | |
| 26/03/2025 |
24.11
|
16,936,600 | 24.58 | 24.73 | 23.88 | 403,500 | 1,911,508 | -47.9 | |
| 25/03/2025 |
24.61
|
8,146,500 | 25.12 | 25.19 | 24.58 | 0 | 0 | 0 | |
| 24/03/2025 |
25.04
|
9,866,300 | 24.61 | 25.04 | 24.23 | 725,521 | 464,160 | 8.4 | |
| 21/03/2025 |
24.61
|
7,561,400 | 24.73 | 24.85 | 24.61 | 0 | 0 | 0 | |
| 20/03/2025 |
24.77
|
7,952,100 | 24.73 | 25.08 | 24.50 | 91,207 | 501,100 | -13.2 | |
| 19/03/2025 |
24.69
|
10,722,700 | 24.46 | 24.73 | 24.23 | 1,376,471 | 182,867 | 37.8 | |
| 18/03/2025 |
24.54
|
8,207,900 | 25.00 | 25.04 | 24.54 | 495,146 | 990,600 | -15.9 | |
| 17/03/2025 |
24.96
|
5,418,900 | 24.73 | 24.96 | 24.58 | 577,305 | 35,900 | 17.3 | |
| 14/03/2025 |
24.58
|
9,197,000 | 24.50 | 24.73 | 24.34 | 1,165,245 | 54,100 | 35.4 | |
| 13/03/2025 |
24.58
|
12,020,300 | 24.89 | 25.12 | 24.50 | 1,325,264 | 67,360 | 40.5 | |
| 12/03/2025 |
24.85
|
7,099,500 | 25.19 | 25.23 | 24.81 | 525,500 | 786,075 | -8.4 | |
| 11/03/2025 |
25.04
|
11,337,300 | 24.50 | 25.04 | 24.50 | 543,600 | 595,010 | -1.6 | |
| 10/03/2025 |
24.85
|
11,773,400 | 25.08 | 25.27 | 24.65 | 9,800 | 338,000 | -10.6 | |
| 07/03/2025 |
24.96
|
6,999,800 | 25.23 | 25.23 | 24.96 | 9,900 | 371,000 | -11.7 | |
| 06/03/2025 |
25.08
|
16,572,500 | 24.34 | 25.12 | 24.31 | 1,469,500 | 886,100 | 18.8 | |
| 05/03/2025 |
24.19
|
13,097,700 | 24.42 | 25.00 | 24.19 | 447,200 | 317,500 | 4.2 | |
| 04/03/2025 |
24.42
|
10,569,900 | 24.34 | 24.54 | 23.80 | 91,700 | 376,304 | -9.0 | |
| 03/03/2025 |
24.34
|
11,947,800 | 24.00 | 24.61 | 23.96 | 289,100 | 776,631 | -15.3 | |
| 28/02/2025 |
24.07
|
8,919,300 | 24.38 | 24.58 | 24.00 | 70,200 | 1,898,280 | -57.3 | |
| 27/02/2025 |
24.38
|
8,451,000 | 24.38 | 24.46 | 24.04 | 24,500 | 370,300 | -10.9 | |
| 26/02/2025 |
24.31
|
16,146,200 | 24.11 | 24.61 | 23.92 | 336,500 | 914,800 | -18.1 | |
| 25/02/2025 |
24.00
|
24,007,800 | 23.88 | 24.46 | 23.61 | 1,331,311 | 1,004,250 | 10.1 | |
| 24/02/2025 |
23.65
|
12,549,700 | 23.11 | 23.65 | 22.91 | 501,700 | 650,300 | -4.5 | |
| 21/02/2025 |
23.11
|
6,721,500 | 23.11 | 23.22 | 22.88 | 4,800 | 38,900 | -1.0 | |
| 20/02/2025 |
23.19
|
7,493,800 | 23.34 | 23.42 | 23.03 | 986,200 | 523,890 | 13.9 | |
| 19/02/2025 |
23.19
|
9,353,400 | 23.03 | 23.26 | 22.91 | 101,000 | 872,900 | -23.1 | |
| 18/02/2025 |
22.91
|
8,011,900 | 22.76 | 23.11 | 22.72 | 0 | 823,000 | -24.4 | |
| 17/02/2025 |
22.80
|
13,675,700 | 22.64 | 23.15 | 22.49 | 100 | 1,121,900 | -33.0 | |