| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-2.48 | -10.29% | 305,804,600 | -16,369,958 | 0 |
21.65
25
22.15
|
|
2 tháng
(2026-05-29) |
-2.39 | -9.94% | 525,954,000 | -46,327,336 | 0 |
21.65
25
22.15
|
|
3 tháng
(2026-04-29) |
-3.40 | -13.57% | 865,840,300 | -76,591,304 | 0 |
21.65
25.14
22.15
|
|
6 tháng
(2026-01-29) |
-4.02 | -15.67% | 2,243,474,300 | 29,118,973 | 3,095.3 |
21.65
27.88
22.15
|
|
12 tháng
(2025-08-04) |
1.59 | 7.91% | 6,282,796,800 | -80,115,627 | 622.6 |
20.06
27.88
22.15
|
|
24 tháng
(2024-08-07) |
7 | 47.75% | 10,453,758,700 | -87,787,411 | -846.7 |
14.47
27.88
22.15
|
|
36 tháng
(2023-08-14) |
10.01 | 86.06% | 14,342,079,800 | -91,670,833 | -927.3 |
10.44
27.88
22.15
|
|
60 tháng
(2021-08-23) |
9.24 | 74.42% | 19,783,166,000 | -55,534,251 | 141.3 |
7.37
27.88
22.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/10/2025 |
25.82
|
22,188,300 | 26.44 | 26.49 | 25.82 | 1,460,400 | 6,928,000 | -147.7 | |
| 06/10/2025 |
26.30
|
38,982,400 | 25.91 | 26.44 | 25.63 | 1,560,800 | 11,857,900 | -278.8 | |
| 03/10/2025 |
25.53
|
14,509,500 | 25.67 | 25.77 | 25.38 | 742,600 | 2,901,500 | -57.3 | |
| 02/10/2025 |
25.77
|
44,086,100 | 25.48 | 26.30 | 25.43 | 4,410,800 | 4,921,300 | -13.8 | |
| 01/10/2025 |
25.38
|
11,544,600 | 25.24 | 25.58 | 25.14 | 1,023,400 | 679,300 | 9.2 | |
| 30/09/2025 |
25.19
|
19,759,800 | 25.19 | 25.58 | 25.05 | 3,367,800 | 5,310,600 | -50.7 | |
| 29/09/2025 |
25.14
|
16,253,000 | 25.24 | 25.34 | 25.10 | 2,206,300 | 5,300,600 | -81.1 | |
| 26/09/2025 |
25.24
|
12,945,900 | 25.48 | 25.67 | 25.24 | 510,600 | 1,302,100 | -20.9 | |
| 25/09/2025 |
25.53
|
15,489,700 | 25.96 | 25.96 | 25.38 | 846,300 | 1,723,800 | -23.4 | |
| 24/09/2025 |
25.77
|
22,752,100 | 25.34 | 25.77 | 24.90 | 734,500 | 3,000,600 | -59.7 | |
| 23/09/2025 |
25.34
|
10,100,400 | 25.43 | 25.53 | 25.14 | 765,400 | 935,400 | -4.5 | |
| 22/09/2025 |
25.14
|
26,372,700 | 25.53 | 25.58 | 25.10 | 354,300 | 5,414,500 | -133.2 | |
| 19/09/2025 |
25.63
|
14,481,700 | 25.91 | 25.91 | 25.48 | 1,340,700 | 1,434,500 | -2.5 | |
| 18/09/2025 |
25.77
|
17,716,200 | 25.91 | 26.06 | 25.58 | 611,400 | 2,113,300 | -40.2 | |
| 17/09/2025 |
25.96
|
15,819,100 | 26.35 | 26.49 | 25.96 | 556,900 | 2,172,100 | -43.7 | |
| 16/09/2025 |
26.44
|
51,366,800 | 26.06 | 26.78 | 26.01 | 7,225,400 | 1,895,900 | 146.7 | |
| 15/09/2025 |
25.82
|
21,483,300 | 25.72 | 25.82 | 25.53 | 2,397,300 | 2,630,300 | -6.1 | |
| 12/09/2025 |
25.58
|
19,231,800 | 25.87 | 25.96 | 25.58 | 574,000 | 3,670,900 | -82.7 | |
| 11/09/2025 |
25.67
|
31,166,200 | 25.77 | 25.91 | 25.05 | 861,600 | 4,258,400 | -89.8 | |
| 10/09/2025 |
25.91
|
28,898,300 | 25.96 | 26.49 | 25.77 | 751,700 | 7,404,500 | -179.6 | |
| 09/09/2025 |
25.63
|
32,840,700 | 25.67 | 25.96 | 25.29 | 1,996,700 | 7,622,300 | -149.4 | |
| 08/09/2025 |
25.67
|
62,869,000 | 26.15 | 26.20 | 25.67 | 14,473,100 | 11,066,300 | 91.8 | |
| 05/09/2025 |
26.35
|
66,550,600 | 27.40 | 27.55 | 26.35 | 940,900 | 6,463,700 | -155.8 | |
| 04/09/2025 |
27.16
|
28,054,200 | 27.36 | 27.50 | 27.02 | 3,283,200 | 5,022,000 | -49.1 | |
| 03/09/2025 |
27.36
|
46,653,600 | 26.73 | 27.69 | 26.44 | 5,269,200 | 6,293,500 | -27.8 | |
| 29/08/2025 |
26.68
|
55,715,700 | 26.39 | 27.12 | 26.15 | 1,376,200 | 17,048,800 | -434.7 | |
| 28/08/2025 |
26.15
|
32,467,000 | 26.35 | 26.49 | 25.67 | 1,007,400 | 12,803,800 | 0 | |
| 27/08/2025 |
26.35
|
39,077,600 | 27.12 | 27.16 | 26.35 | 1,915,600 | 7,048,900 | -143.1 | |
| 26/08/2025 |
26.49
|
40,433,700 | 25.19 | 26.54 | 25.10 | 3,528,700 | 3,466,000 | 0.9 | |
| 25/08/2025 |
25.19
|
56,190,300 | 26.11 | 26.25 | 24.81 | 15,492,100 | 4,438,700 | 289.6 | |
| 22/08/2025 |
25.87
|
72,899,700 | 26.68 | 26.92 | 25.87 | 12,339,600 | 10,416,600 | 50.8 | |
| 21/08/2025 |
27.12
|
57,150,300 | 26.97 | 27.60 | 26.68 | 7,768,600 | 9,335,500 | -43.7 | |
| 20/08/2025 |
26.73
|
77,393,200 | 27.12 | 27.21 | 25.82 | 6,655,300 | 1,492,400 | 142.2 | |
| 19/08/2025 |
27.12
|
54,011,900 | 27.26 | 28.27 | 26.83 | 4,353,900 | 3,990,800 | 9.9 | |
| 18/08/2025 |
26.73
|
51,031,700 | 27.45 | 27.50 | 26.59 | 7,900 | 5,691,800 | -158.9 | |
| 15/08/2025 |
27.16
|
117,471,300 | 28.37 | 28.37 | 26.63 | 3,912,000 | 21,246,400 | -493.9 | |
| 14/08/2025 |
26.54
|
40,320,900 | 26.54 | 26.54 | 26.54 | 5,079,000 | 9,425,000 | -119.9 | |
| 13/08/2025: Cổ tức tiền mặt tỉ lệ: 3% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32) | |||||||||
| 13/08/2025 |
24.81
|
79,609,900 | 24.42 | 24.81 | 23.75 | 7,600 | 5,800 | 0.0 | |
| 12/08/2025 |
23.38
|
56,623,400 | 23.31 | 23.38 | 22.84 | 7,600 | 9,600 | -0.1 | |
| 11/08/2025 |
22.95
|
48,669,700 | 22.23 | 23.42 | 22.16 | 43,400 | 400 | 1.3 | |
| 08/08/2025 |
22.05
|
25,592,900 | 22.34 | 22.37 | 21.90 | 33,200 | 18,000 | 0.5 | |
| 07/08/2025 |
22.19
|
26,980,700 | 22.30 | 22.34 | 21.90 | 3,000 | 10,100 | -0.2 | |
| 06/08/2025 |
22.08
|
30,385,100 | 22.01 | 22.34 | 21.80 | 0 | 25,500 | -0.8 | |
| 05/08/2025 |
21.43
|
71,103,900 | 20.86 | 21.43 | 19.95 | 0 | 30,300 | -0.9 | |
| 04/08/2025 |
20.06
|
21,243,200 | 19.56 | 20.06 | 19.52 | 0 | 3,000 | -0.1 | |
| 01/08/2025 |
19.59
|
17,890,700 | 19.81 | 19.95 | 19.52 | 17,300 | 0 | 0.5 | |
| 31/07/2025 |
19.81
|
24,970,800 | 19.95 | 20.06 | 19.45 | 250,900 | 14,100 | 6.4 | |
| 30/07/2025 |
19.77
|
32,104,800 | 19.63 | 20.10 | 19.38 | 102,500 | 10,200 | 2.5 | |
| 29/07/2025 |
19.38
|
48,988,900 | 20.78 | 20.82 | 19.38 | 9,600 | 12,700 | -0.1 | |
| 28/07/2025 |
20.75
|
24,900,200 | 20.53 | 20.75 | 20.46 | 1,000 | 241,600 | -6.9 | |
| 25/07/2025 |
20.53
|
18,105,800 | 20.57 | 20.82 | 20.50 | 0 | 93,000 | -2.6 | |
| 24/07/2025 |
20.50
|
40,005,000 | 19.88 | 20.53 | 19.88 | 0 | 8,600 | -0.2 | |
| 23/07/2025 |
19.77
|
27,191,300 | 19.63 | 19.92 | 19.56 | 0 | 1,000 | -0.0 | |
| 22/07/2025 |
19.59
|
15,464,600 | 19.41 | 19.59 | 19.23 | 0 | 0 | 0 | |
| 21/07/2025 |
19.45
|
17,949,400 | 19.70 | 19.95 | 19.41 | 70,900 | 0 | 1.9 | |
| 18/07/2025 |
19.63
|
25,167,700 | 19.34 | 19.67 | 19.20 | 18,700 | 10,100 | 0.2 | |
| 17/07/2025 |
19.31
|
17,340,900 | 19.31 | 19.41 | 19.16 | 154,300 | 4,200 | 4.0 | |
| 16/07/2025 |
19.27
|
17,617,700 | 19.12 | 19.31 | 19.09 | 100 | 61,000 | -1.6 | |
| 15/07/2025 |
19.20
|
19,323,000 | 19.34 | 19.56 | 19.20 | 200 | 14,700 | -0.4 | |
| 14/07/2025 |
19.34
|
15,049,300 | 19.31 | 19.41 | 19.05 | 200 | 154,300 | -4.1 | |
| 11/07/2025 |
19.27
|
21,424,900 | 19.12 | 19.41 | 19.09 | 853,700 | 821,500 | 0 | |
| 10/07/2025 |
19.09
|
14,412,300 | 19.27 | 19.27 | 19.05 | 1,600 | 0 | 0 | |
| 09/07/2025 |
19.20
|
25,280,500 | 19.16 | 19.34 | 19.05 | 1,020,700 | 1,001,613 | 0 | |
| 08/07/2025 |
19.05
|
16,109,400 | 19.12 | 19.27 | 19.02 | 817,600 | 850,100 | -0.9 | |
| 07/07/2025 |
19.05
|
18,585,900 | 18.84 | 19.12 | 18.84 | 47,700 | 17,600 | 0.8 | |
| 04/07/2025 |
18.76
|
14,976,200 | 18.76 | 18.80 | 18.66 | 4,100 | 7,200 | -0.1 | |
| 03/07/2025 |
18.73
|
25,567,500 | 18.87 | 19.02 | 18.73 | 16,300 | 1,500 | 0.4 | |
| 02/07/2025 |
18.80
|
13,995,700 | 18.80 | 18.98 | 18.76 | 27,000 | 70,600 | -1.1 | |
| 01/07/2025 |
18.76
|
22,344,100 | 18.69 | 18.87 | 18.62 | 4,152,100 | 4,154,700 | -0.1 | |
| 30/06/2025 |
18.62
|
10,723,800 | 18.58 | 18.69 | 18.55 | 1,500,000 | 1,516,300 | -0.4 | |
| 27/06/2025 |
18.55
|
12,786,100 | 18.69 | 18.84 | 18.55 | 3,307,000 | 3,301,200 | 0.2 | |
| 26/06/2025 |
18.69
|
19,444,400 | 18.55 | 18.69 | 18.40 | 9,770,200 | 9,639,500 | 3.4 | |
| 25/06/2025 |
18.48
|
20,995,000 | 18.76 | 18.80 | 18.48 | 2,126,900 | 2,000,000 | 3.3 | |
| 24/06/2025 |
18.69
|
25,984,200 | 18.84 | 19.05 | 18.69 | 1,913,000 | 1,879,300 | 0.9 | |
| 23/06/2025 |
18.69
|
23,682,000 | 18.44 | 18.84 | 18.40 | 20,000 | 156,500 | -3.5 | |
| 20/06/2025 |
18.62
|
51,151,100 | 18.19 | 18.87 | 18.15 | 888,375 | 1,008,075 | -3.1 | |
| 19/06/2025 |
18.11
|
15,184,600 | 18.19 | 18.19 | 18.01 | 905,700 | 503,000 | 10.1 | |
| 18/06/2025 |
18.08
|
26,189,800 | 18.11 | 18.26 | 17.97 | 1,168,100 | 825,100 | 8.6 | |
| 17/06/2025 |
18.04
|
21,975,100 | 18.22 | 18.33 | 17.93 | 1,078,000 | 1,114,600 | -0.9 | |
| 16/06/2025 |
18.11
|
21,119,300 | 17.93 | 18.19 | 17.90 | 1,826,200 | 2,185,100 | -9.0 | |
| 13/06/2025 |
17.93
|
42,299,700 | 17.65 | 18.04 | 17.61 | 7,390,600 | 7,703,400 | -7.7 | |
| 12/06/2025 |
17.83
|
22,542,900 | 17.54 | 17.83 | 17.54 | 28,200 | 81,000 | -1.3 | |
| 11/06/2025 |
17.50
|
6,168,900 | 17.46 | 17.54 | 17.43 | 13,000 | 600 | 0.3 | |
| 10/06/2025 |
17.46
|
12,938,200 | 17.54 | 17.72 | 17.39 | 5,000 | 24,900 | -0.5 | |
| 09/06/2025 |
17.50
|
13,040,400 | 17.43 | 17.54 | 17.39 | 105,000 | 109,500 | -0.1 | |
| 06/06/2025 |
17.43
|
17,960,800 | 17.57 | 17.61 | 17.43 | 490,300 | 498,300 | -0.2 | |
| 05/06/2025 |
17.61
|
9,996,800 | 17.72 | 17.79 | 17.61 | 162,269 | 150,469 | 0.3 | |
| 04/06/2025 |
17.72
|
13,482,700 | 17.86 | 17.90 | 17.68 | 60,000 | 14,700 | 1.1 | |
| 03/06/2025 |
17.83
|
19,246,400 | 17.79 | 17.90 | 17.79 | 1,208,100 | 60,000 | 28.3 | |
| 02/06/2025 |
17.75
|
19,184,300 | 17.65 | 17.83 | 17.43 | 1,208,200 | 1,210,400 | 0.1 | |
| 30/05/2025 |
17.57
|
17,609,800 | 17.79 | 17.79 | 17.57 | 2,164,300 | 388,700 | 43.7 | |
| 29/05/2025 |
17.68
|
12,766,600 | 17.86 | 17.86 | 17.65 | 251,100 | 179,900 | 1.8 | |
| 28/05/2025 |
17.75
|
14,351,800 | 17.93 | 17.93 | 17.72 | 109,000 | 926,300 | -20.2 | |
| 27/05/2025 |
17.86
|
17,946,800 | 18.04 | 18.04 | 17.79 | 109,000 | 2,137,800 | -50.3 | |
| 26/05/2025 |
17.90
|
18,250,000 | 17.83 | 17.90 | 17.32 | 109,000 | 208,700 | -2.4 | |
| 23/05/2025 |
17.79
|
14,495,200 | 17.97 | 17.97 | 17.72 | 1,545,200 | 104,000 | 35.9 | |
| 22/05/2025 |
17.79
|
25,760,800 | 18.29 | 18.29 | 17.68 | 2,921,579 | 2,047,293 | 0 | |
| 21/05/2025 |
18.08
|
30,367,300 | 18.19 | 18.44 | 17.93 | 3,081,600 | 2,423,500 | 17.1 | |
| 20/05/2025 |
17.93
|
31,383,600 | 17.83 | 18.11 | 17.68 | 5,909,000 | 3,074,400 | 69.6 | |
| 19/05/2025 |
17.75
|
25,291,500 | 17.68 | 17.97 | 17.57 | 6,041,000 | 23,200 | 0 | |