| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
2 | 8.13% | 1,579,900 | 87,200 | 2.4 |
24.65
29.25
26.75
|
|
2 tháng
(2026-07-20) |
2 | 8.13% | 2,389,500 | 133,800 | 3.6 |
24.65
29.25
26.75
|
|
3 tháng
(2026-06-18) |
2 | 8.13% | 3,520,900 | 159,700 | 4.3 |
24.18
29.25
26.75
|
|
6 tháng
(2026-03-20) |
2 | 8.13% | 6,398,400 | 193,600 | 4.8 |
24.18
29.25
26.75
|
|
12 tháng
(2025-09-22) |
2 | 8.13% | 15,109,600 | -353,400 | -12.5 |
24.09
33.87
26.75
|
|
24 tháng
(2024-09-26) |
3.31 | 14.21% | 39,294,700 | -1,043,500 | -37.5 |
23.34
36.76
26.75
|
|
36 tháng
(2023-10-02) |
8.38 | 45.87% | 63,367,500 | -1,435,500 | -55.7 |
18.27
38.85
26.75
|
|
60 tháng
(2021-10-12) |
-12.29 | -31.56% | 243,522,900 | 1,122,379 | 77.5 |
11.44
45.22
26.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/12/2025 |
26.87
|
31,700 | 26.87 | 27.01 | 26.82 | 0 | 0 | 0 | |
| 09/12/2025 |
26.87
|
120,500 | 27.10 | 27.10 | 26.82 | 0 | 800 | -0.0 | |
| 08/12/2025 |
27.10
|
132,400 | 27.38 | 27.38 | 27.06 | 0 | 66,900 | -2.0 | |
| 05/12/2025 |
27.38
|
56,600 | 27.47 | 27.75 | 27.38 | 1,000 | 700 | 0.0 | |
| 04/12/2025 |
27.57
|
80,400 | 27.66 | 27.66 | 27.47 | 14,200 | 0 | 0.4 | |
| 03/12/2025 |
27.43
|
53,400 | 27.33 | 27.47 | 27.29 | 0 | 0 | 0 | |
| 02/12/2025 |
27.29
|
133,700 | 27.47 | 27.47 | 27.10 | 0 | 0 | 0 | |
| 01/12/2025 |
27.43
|
101,400 | 27.47 | 27.61 | 27.43 | 0 | 58,900 | -1.7 | |
| 28/11/2025 |
27.38
|
69,300 | 27.24 | 27.52 | 27.24 | 1,400 | 1,500 | -0.0 | |
| 27/11/2025 |
27.52
|
60,700 | 27.57 | 27.70 | 27.52 | 0 | 18,100 | -0.5 | |
| 26/11/2025 |
27.57
|
34,000 | 27.52 | 27.61 | 27.47 | 400 | 3,600 | -0.1 | |
| 25/11/2025 |
27.43
|
106,200 | 27.80 | 27.80 | 27.38 | 1,400 | 24,900 | -0.7 | |
| 24/11/2025 |
27.80
|
98,400 | 28.17 | 28.17 | 27.70 | 100 | 55,500 | -1.7 | |
| 21/11/2025 |
28.12
|
141,000 | 27.89 | 28.31 | 27.89 | 32,700 | 19,100 | 0.4 | |
| 20/11/2025 |
28.40
|
55,000 | 28.63 | 28.63 | 28.12 | 1,200 | 10,000 | -0.3 | |
| 19/11/2025 |
28.40
|
163,200 | 28.72 | 28.72 | 28.17 | 20,000 | 75,700 | -1.7 | |
| 18/11/2025 |
28.72
|
211,500 | 29.09 | 29.14 | 28.58 | 0 | 58,300 | -1.8 | |
| 17/11/2025 |
29.05
|
228,500 | 28.45 | 29.42 | 28.45 | 4,100 | 41,700 | -1.2 | |
| 14/11/2025 |
28.54
|
40,800 | 28.40 | 28.63 | 28.40 | 1,700 | 200 | 0.0 | |
| 13/11/2025 |
28.63
|
208,000 | 28.17 | 28.91 | 28.17 | 16,900 | 27,300 | -0.3 | |
| 12/11/2025 |
28.17
|
72,600 | 28.12 | 28.21 | 28.08 | 12,300 | 0 | 0.4 | |
| 11/11/2025 |
27.98
|
213,700 | 27.84 | 27.98 | 27.75 | 12,400 | 14,000 | -0.0 | |
| 10/11/2025 |
27.75
|
73,300 | 27.80 | 27.80 | 27.70 | 34,600 | 400 | 1.0 | |
| 07/11/2025 |
27.66
|
119,000 | 27.89 | 27.89 | 27.61 | 14,600 | 40,600 | -0.8 | |
| 06/11/2025 |
27.84
|
98,600 | 28.17 | 28.17 | 27.75 | 7,600 | 2,700 | 0.1 | |
| 05/11/2025 |
27.66
|
125,800 | 27.94 | 28.03 | 27.57 | 3,100 | 31,100 | -0.8 | |
| 04/11/2025 |
28.08
|
203,200 | 28.03 | 28.08 | 27.33 | 12,600 | 24,700 | -0.4 | |
| 03/11/2025 |
27.94
|
96,100 | 28.21 | 28.26 | 27.89 | 8,200 | 11,700 | -0.1 | |
| 31/10/2025 |
27.89
|
107,600 | 27.98 | 28.26 | 27.84 | 2,500 | 2,000 | 0.0 | |
| 30/10/2025 |
27.94
|
99,000 | 28.21 | 28.31 | 27.84 | 1,200 | 37,400 | -1.1 | |
| 29/10/2025 |
28.31
|
114,700 | 28.03 | 28.40 | 27.98 | 4,800 | 2,100 | 0.1 | |
| 28/10/2025 |
27.98
|
67,100 | 27.80 | 27.98 | 27.66 | 11,400 | 3,500 | 0.2 | |
| 27/10/2025 |
27.80
|
88,000 | 27.61 | 28.21 | 27.61 | 6,200 | 5,500 | 0.0 | |
| 24/10/2025 |
27.29
|
53,500 | 27.29 | 27.33 | 27.01 | 3,200 | 11,400 | -0.2 | |
| 23/10/2025 |
27.29
|
25,900 | 27.33 | 27.57 | 27.24 | 1,600 | 1,200 | 0.0 | |
| 22/10/2025 |
27.24
|
91,400 | 27.29 | 27.61 | 27.19 | 39,600 | 17,800 | 0.6 | |
| 21/10/2025 |
27.24
|
181,300 | 26.50 | 27.29 | 26.50 | 31,300 | 23,500 | 0.2 | |
| 20/10/2025 |
26.78
|
116,000 | 27.61 | 27.89 | 26.69 | 15,800 | 31,600 | -0.5 | |
| 17/10/2025 |
27.47
|
55,300 | 27.47 | 27.70 | 27.47 | 4,000 | 7,100 | -0.1 | |
| 16/10/2025 |
27.43
|
68,400 | 27.75 | 27.98 | 27.43 | 12,000 | 7,900 | 0.1 | |
| 15/10/2025 |
27.70
|
73,300 | 28.12 | 28.12 | 27.70 | 7,800 | 18,600 | -0.3 | |
| 14/10/2025 |
27.98
|
228,900 | 27.98 | 28.26 | 27.15 | 27,900 | 123,700 | -2.8 | |
| 13/10/2025 |
28.08
|
112,700 | 27.98 | 28.49 | 26.87 | 3,700 | 1,900 | 0.1 | |
| 10/10/2025 |
28.12
|
32,600 | 27.89 | 28.17 | 27.89 | 12,600 | 1,400 | 0.3 | |
| 09/10/2025 |
27.84
|
253,300 | 27.80 | 28.21 | 27.06 | 63,400 | 156,200 | -2.8 | |
| 08/10/2025 |
27.80
|
128,100 | 28.45 | 28.45 | 27.80 | 5,100 | 43,200 | -1.1 | |
| 07/10/2025 |
28.08
|
152,000 | 28.45 | 28.45 | 27.94 | 2,000 | 48,800 | -1.4 | |
| 06/10/2025 |
28.45
|
121,500 | 28.12 | 28.45 | 27.94 | 19,300 | 57,000 | -1.1 | |
| 03/10/2025 |
28.12
|
68,400 | 28.40 | 28.49 | 28.12 | 5,700 | 13,700 | -0.2 | |
| 02/10/2025 |
28.54
|
45,100 | 28.54 | 28.63 | 28.35 | 12,500 | 7,700 | 0.1 | |
| 01/10/2025 |
28.49
|
40,900 | 28.40 | 28.63 | 28.40 | 4,900 | 9,600 | -0.1 | |
| 30/09/2025 |
28.40
|
218,700 | 28.96 | 28.96 | 28.17 | 3,200 | 89,000 | -2.6 | |
| 29/09/2025 |
28.96
|
90,100 | 29.28 | 29.28 | 28.91 | 3,100 | 11,200 | -0.3 | |
| 26/09/2025 |
29.28
|
99,800 | 29.56 | 29.60 | 29.23 | 32,800 | 42,700 | -0.3 | |
| 25/09/2025 |
29.46
|
121,300 | 29.46 | 29.74 | 29.23 | 17,300 | 4,200 | 0.4 | |
| 24/09/2025 |
29.42
|
40,300 | 29.28 | 29.42 | 29.05 | 5,500 | 1,700 | 0.1 | |
| 23/09/2025 |
29.19
|
46,600 | 29.09 | 29.56 | 29.09 | 1,000 | 200 | 0.0 | |
| 22/09/2025 |
29.05
|
87,100 | 29.37 | 29.46 | 28.91 | 5,600 | 33,500 | -0.9 | |
| 19/09/2025 |
29.37
|
38,100 | 29.46 | 29.46 | 29.33 | 1,000 | 1,100 | -0.0 | |
| 18/09/2025 |
29.46
|
81,500 | 29.84 | 29.84 | 29.19 | 0 | 11,000 | -0.4 | |
| 17/09/2025 |
29.65
|
81,500 | 29.88 | 30.07 | 29.65 | 6,600 | 7,300 | -0.0 | |
| 16/09/2025 |
29.93
|
182,200 | 30.21 | 30.21 | 29.79 | 21,500 | 17,500 | 0.1 | |
| 15/09/2025 |
30.02
|
213,800 | 29.84 | 30.21 | 29.74 | 31,900 | 600 | 1.0 | |
| 12/09/2025 |
29.51
|
134,800 | 29.42 | 29.79 | 29.42 | 29,900 | 1,500 | 0.9 | |
| 11/09/2025 |
29.23
|
69,700 | 29.28 | 29.28 | 28.72 | 100 | 13,200 | -0.4 | |
| 10/09/2025 |
29.28
|
87,300 | 29.33 | 29.37 | 29.19 | 10,900 | 2,200 | 0.3 | |
| 09/09/2025 |
29.19
|
128,300 | 29.28 | 29.33 | 29.05 | 200 | 25,600 | -0.8 | |
| 08/09/2025 |
29.28
|
236,300 | 29.56 | 29.65 | 29.09 | 28,500 | 49,000 | -0.6 | |
| 05/09/2025 |
29.74
|
459,400 | 29.65 | 30.30 | 29.65 | 42,500 | 8,400 | 1.1 | |
| 04/09/2025 |
29.46
|
237,500 | 28.91 | 29.65 | 28.91 | 47,000 | 4,500 | 1.3 | |
| 03/09/2025 |
28.86
|
251,800 | 29.19 | 29.19 | 28.82 | 30,200 | 211,000 | -5.6 | |
| 02/09/2025 |
35.60
|
61,200 | 35.85 | 35.85 | 35.45 | 2,200 | 1,600 | 0.0 | |
| 01/09/2025 |
34.50
|
63,000 | 34.50 | 34.70 | 34.45 | 22,000 | 200 | 0.8 | |
| 29/08/2025 |
28.82
|
319,000 | 29.51 | 29.51 | 28.77 | 29,500 | 253,800 | -7.0 | |
| 28/08/2025 |
29.23
|
195,000 | 29.19 | 29.23 | 29.00 | 1,100 | 106,200 | -3.3 | |
| 27/08/2025 |
29.19
|
197,800 | 29.46 | 29.46 | 28.72 | 11,700 | 113,100 | -3.2 | |
| 26/08/2025 |
29.19
|
417,800 | 28.72 | 29.19 | 28.49 | 8,900 | 265,500 | -7.9 | |
| 25/08/2025 |
28.63
|
520,600 | 29.56 | 29.74 | 28.63 | 4,200 | 323,900 | -10.1 | |
| 22/08/2025 |
29.46
|
680,900 | 30.99 | 31.18 | 29.46 | 15,400 | 274,800 | -8.5 | |
| 21/08/2025 |
31.23
|
470,900 | 31.92 | 32.06 | 31.23 | 22,800 | 238,500 | -7.4 | |
| 20/08/2025 |
31.41
|
945,200 | 30.76 | 32.34 | 30.76 | 208,500 | 84,600 | 4.2 | |
| 19/08/2025 |
30.72
|
354,700 | 30.76 | 30.81 | 30.53 | 103,300 | 91,000 | 0.4 | |
| 18/08/2025 |
30.58
|
301,100 | 30.48 | 30.76 | 30.30 | 38,500 | 163,200 | -4.1 | |
| 15/08/2025 |
30.58
|
432,000 | 31.09 | 31.09 | 30.48 | 18,900 | 218,000 | -6.6 | |
| 14/08/2025 |
31.04
|
266,800 | 31.27 | 31.36 | 30.95 | 0 | 66,700 | -2.2 | |
| 13/08/2025 |
31.27
|
447,400 | 31.23 | 31.83 | 30.95 | 95,100 | 25,100 | 2.4 | |
| 12/08/2025 |
30.90
|
241,800 | 31.09 | 31.27 | 30.48 | 100 | 40,900 | -1.4 | |
| 11/08/2025 |
30.90
|
314,300 | 30.76 | 31.36 | 30.76 | 27,000 | 1,200 | 0.9 | |
| 08/08/2025 |
30.58
|
222,000 | 30.95 | 30.95 | 30.11 | 27,000 | 17,900 | 0.3 | |
| 07/08/2025 |
30.90
|
329,200 | 30.81 | 31.23 | 30.62 | 64,400 | 5,700 | 2.0 | |
| 06/08/2025 |
30.30
|
107,300 | 29.74 | 30.30 | 29.70 | 17,800 | 10,800 | 0.2 | |
| 05/08/2025 |
29.65
|
287,200 | 30.07 | 30.58 | 29.28 | 21,100 | 39,100 | -0.6 | |
| 04/08/2025 |
29.93
|
113,600 | 29.74 | 30.35 | 29.74 | 2,200 | 7,600 | -0.2 | |
| 01/08/2025 |
29.79
|
178,000 | 30.11 | 30.39 | 29.79 | 4,500 | 5,500 | -0.0 | |
| 31/07/2025 |
29.84
|
513,900 | 29.93 | 31.04 | 29.74 | 91,900 | 27,900 | 2.1 | |
| 30/07/2025 |
29.46
|
449,600 | 29.28 | 29.97 | 29.00 | 18,200 | 2,700 | 0.5 | |
| 29/07/2025 |
29.42
|
437,100 | 30.95 | 30.95 | 29.42 | 11,500 | 10,700 | 0.0 | |
| 28/07/2025 |
30.90
|
430,100 | 31.27 | 31.27 | 30.72 | 35,500 | 0 | 1.2 | |
| 25/07/2025: Cổ tức tiền mặt tỉ lệ: 19% | |||||||||
| 25/07/2025 |
30.90
|
273,100 | 31.23 | 31.74 | 30.85 | 2,800 | 19,400 | -0.6 | |
| 24/07/2025 |
31.32
|
449,300 | 31.58 | 31.71 | 31.32 | 13,600 | 22,100 | -0.3 | |