| 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) |
-0.68 | -3.82% | 66,537,000 | 55,024 | 0 |
16.50
18.10
16.50
|
|
2 tháng
(2026-07-13) |
-2.57 | -13.06% | 235,418,900 | -257,304 | 0 |
16.45
20.05
16.50
|
|
3 tháng
(2026-06-15) |
-1.81 | -9.59% | 392,288,200 | -749,769 | 0 |
16.45
21.09
16.50
|
|
6 tháng
(2026-03-16) |
-1.65 | -8.80% | 617,387,000 | -1,146,474 | 15.4 |
16.45
21.09
16.50
|
|
12 tháng
(2025-09-16) |
-7.90 | -31.60% | 1,224,626,900 | -36,632,474 | -979.6 |
16.45
27.02
16.50
|
|
24 tháng
(2024-09-23) |
-2.10 | -10.96% | 2,414,689,202 | -43,880,239 | -1,177.4 |
14.82
29.31
16.50
|
|
36 tháng
(2023-09-27) |
4.52 | 35.89% | 3,460,072,940 | -35,472,715 | -893.4 |
8.87
29.31
16.50
|
|
60 tháng
(2021-10-07) |
4.61 | 36.88% | 4,507,707,624 | -35,528,188 | -894.3 |
4.45
29.31
16.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2025 |
23.15
|
3,627,200 | 23.15 | 23.68 | 23.00 | 10,500 | 200 | 0.3 | |
| 17/11/2025 |
23.15
|
3,321,300 | 22.85 | 23.30 | 22.77 | 9,100 | 0 | 0.3 | |
| 14/11/2025 |
22.85
|
3,376,300 | 22.47 | 22.92 | 22.32 | 97,800 | 76,000 | 0.6 | |
| 13/11/2025 |
22.47
|
2,121,400 | 22.77 | 22.92 | 22.47 | 300 | 93,800 | -2.8 | |
| 12/11/2025 |
22.85
|
3,928,800 | 22.55 | 22.92 | 22.55 | 0 | 259,400 | -7.8 | |
| 11/11/2025 |
22.55
|
2,661,700 | 21.86 | 22.55 | 21.79 | 41,200 | 5,900 | 1.0 | |
| 10/11/2025 |
21.94
|
2,841,600 | 21.71 | 22.62 | 21.56 | 121,900 | 263,600 | -4.1 | |
| 07/11/2025 |
21.63
|
3,301,400 | 22.55 | 22.70 | 21.25 | 266,100 | 146,500 | 3.3 | |
| 06/11/2025 |
22.55
|
3,021,400 | 22.47 | 22.85 | 22.17 | 1,100 | 63,100 | -1.9 | |
| 05/11/2025 |
22.47
|
2,340,400 | 23.15 | 23.15 | 22.47 | 1,100 | 56,000 | -1.7 | |
| 04/11/2025 |
23.08
|
7,416,700 | 21.25 | 23.23 | 21.03 | 236,800 | 191,900 | 1.4 | |
| 03/11/2025 |
21.25
|
4,103,000 | 22.09 | 22.24 | 21.25 | 69,700 | 106,600 | -1.1 | |
| 31/10/2025 |
22.09
|
2,605,300 | 22.55 | 22.55 | 21.86 | 207,400 | 241,300 | -1.0 | |
| 30/10/2025 |
22.17
|
3,913,200 | 22.70 | 22.85 | 22.01 | 39,000 | 199,600 | -4.8 | |
| 29/10/2025 |
22.70
|
2,794,500 | 22.85 | 23.46 | 22.62 | 0 | 291,300 | -8.8 | |
| 28/10/2025 |
22.85
|
3,810,800 | 22.24 | 22.92 | 22.09 | 92,000 | 72,800 | 0.5 | |
| 27/10/2025 |
22.24
|
5,080,500 | 22.17 | 23.38 | 21.86 | 148,500 | 335,500 | -5.5 | |
| 24/10/2025 |
22.09
|
4,178,900 | 21.86 | 22.24 | 21.41 | 318,600 | 465,400 | -4.2 | |
| 23/10/2025 |
21.86
|
3,832,500 | 22.62 | 22.77 | 21.48 | 37,700 | 619,900 | -17.1 | |
| 22/10/2025 |
22.62
|
4,147,700 | 22.39 | 22.77 | 21.71 | 315,900 | 139,600 | 5.1 | |
| 21/10/2025 |
22.39
|
9,085,500 | 22.62 | 23.30 | 20.57 | 496,600 | 140,700 | 10.4 | |
| 20/10/2025 |
22.62
|
11,201,100 | 25.13 | 25.43 | 22.62 | 826,700 | 62,500 | 23.0 | |
| 17/10/2025 |
25.13
|
6,516,100 | 25.66 | 26.11 | 25.13 | 64,900 | 232,500 | -5.7 | |
| 16/10/2025 |
25.58
|
5,919,400 | 25.81 | 26.11 | 25.51 | 5,000 | 95,500 | -3.1 | |
| 15/10/2025 |
25.81
|
6,434,500 | 26.19 | 26.34 | 25.66 | 38,800 | 424,000 | -13.2 | |
| 14/10/2025 |
26.19
|
12,150,100 | 26.42 | 27.25 | 26.11 | 285,900 | 362,900 | -2.7 | |
| 13/10/2025 |
26.34
|
6,974,400 | 26.34 | 26.49 | 25.66 | 17,900 | 117,900 | -3.4 | |
| 10/10/2025 |
26.49
|
6,659,200 | 26.49 | 26.80 | 26.26 | 27,800 | 73,400 | -1.6 | |
| 09/10/2025 |
26.26
|
4,337,000 | 26.57 | 27.10 | 26.04 | 0 | 0 | 0 | |
| 08/10/2025 |
26.57
|
9,683,200 | 27.25 | 27.86 | 25.96 | 38,500 | 22,400 | 0.5 | |
| 07/10/2025 |
26.49
|
6,261,800 | 27.33 | 27.48 | 26.49 | 46,600 | 161,900 | -4.1 | |
| 06/10/2025 |
27.02
|
11,836,700 | 24.90 | 27.10 | 24.75 | 268,900 | 410,900 | -5.1 | |
| 03/10/2025 |
24.82
|
4,216,600 | 25.35 | 25.35 | 24.59 | 28,300 | 271,800 | -8.0 | |
| 02/10/2025 |
25.35
|
5,321,700 | 26.19 | 26.26 | 25.20 | 34,200 | 60,700 | -0.9 | |
| 01/10/2025 |
26.19
|
3,293,100 | 25.96 | 26.26 | 25.89 | 0 | 15,300 | -0.5 | |
| 30/09/2025 |
25.96
|
9,459,300 | 24.90 | 26.04 | 24.52 | 800,900 | 53,000 | 25.1 | |
| 29/09/2025 |
24.90
|
3,021,000 | 24.67 | 25.05 | 24.44 | 61,900 | 29,700 | 1.0 | |
| 26/09/2025 |
24.67
|
3,668,500 | 25.43 | 25.43 | 24.67 | 38,300 | 175,700 | -4.5 | |
| 25/09/2025 |
25.43
|
5,393,100 | 25.05 | 25.43 | 24.82 | 247,600 | 266,400 | -0.6 | |
| 24/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) Quyền mua cổ phiếu: 100/12 Giá: 10 (Volume + 12%, Ratio=0.12) | |||||||||
| 24/09/2025 |
24.82
|
4,184,700 | 25.58 | 25.66 | 23.76 | 35,400 | 287,100 | -8.0 | |
| 23/09/2025 |
23.50
|
5,576,400 | 23.70 | 24.11 | 23.50 | 187,800 | 822,200 | -22.1 | |
| 22/09/2025 |
23.70
|
6,809,600 | 24.66 | 24.66 | 23.57 | 109,400 | 1,066,700 | -33.8 | |
| 19/09/2025 |
24.46
|
3,744,100 | 24.46 | 24.73 | 24.25 | 138,500 | 317,500 | -6.5 | |
| 18/09/2025 |
24.39
|
5,598,800 | 24.52 | 24.80 | 24.05 | 7,600 | 192,900 | -6.7 | |
| 17/09/2025 |
24.46
|
6,212,100 | 25.00 | 25.07 | 24.46 | 84,500 | 32,400 | 1.9 | |
| 16/09/2025 |
25.00
|
10,128,000 | 25.34 | 25.96 | 24.87 | 93,800 | 1,026,100 | -34.9 | |
| 15/09/2025 |
25.27
|
10,942,400 | 24.39 | 25.48 | 24.32 | 177,300 | 705,100 | -19.4 | |
| 12/09/2025 |
24.32
|
16,641,600 | 24.66 | 25.07 | 24.18 | 702,400 | 112,600 | 20.9 | |
| 11/09/2025 |
24.66
|
16,781,800 | 25.34 | 25.34 | 23.64 | 1,045,200 | 436,200 | 21.3 | |
| 10/09/2025 |
24.93
|
12,592,400 | 25.96 | 26.16 | 24.73 | 408,800 | 135,700 | 9.8 | |
| 09/09/2025 |
25.41
|
8,137,900 | 24.87 | 25.48 | 23.98 | 184,200 | 517,900 | -12.3 | |
| 08/09/2025 |
24.80
|
10,934,500 | 26.30 | 26.57 | 24.73 | 432,000 | 21,500 | 15.1 | |
| 05/09/2025 |
26.30
|
21,663,000 | 28.01 | 29.03 | 26.16 | 261,000 | 318,200 | -2.5 | |
| 04/09/2025 |
27.53
|
15,016,000 | 27.73 | 28.08 | 27.32 | 759,300 | 44,300 | 28.9 | |
| 03/09/2025 |
27.73
|
7,817,200 | 28.69 | 28.76 | 27.60 | 14,000 | 43,800 | -1.2 | |
| 29/08/2025 |
28.49
|
8,632,800 | 27.94 | 30.06 | 27.73 | 44,900 | 431,500 | -16.4 | |
| 28/08/2025 |
27.87
|
6,945,700 | 28.08 | 28.42 | 27.60 | 323,700 | 685,375 | 0 | |
| 27/08/2025 |
28.08
|
8,140,100 | 28.90 | 29.37 | 28.08 | 74,300 | 1,145,200 | -44.9 | |
| 26/08/2025 |
28.69
|
8,278,500 | 26.30 | 28.83 | 25.62 | 133,900 | 993,700 | -34.4 | |
| 25/08/2025 |
26.30
|
7,491,700 | 25.96 | 27.32 | 25.96 | 530,700 | 954,900 | -16.7 | |
| 22/08/2025 |
26.03
|
9,934,100 | 28.01 | 28.35 | 25.75 | 875,500 | 1,235,400 | -14.6 | |
| 21/08/2025 |
27.80
|
5,600,000 | 27.94 | 29.31 | 27.73 | 298,300 | 278,900 | 0.6 | |
| 20/08/2025 |
27.94
|
13,168,200 | 29.65 | 29.65 | 26.23 | 484,400 | 721,400 | -10.7 | |
| 19/08/2025: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 19/08/2025 |
29.10
|
6,855,200 | 30.74 | 31.35 | 28.90 | 115,800 | 1,269,400 | -49.7 | |
| 18/08/2025 |
29.31
|
7,607,400 | 29.31 | 29.77 | 28.24 | 1,432,200 | 696,800 | 31.6 | |
| 15/08/2025 |
29.31
|
12,201,200 | 29.70 | 31.23 | 27.58 | 1,730,500 | 459,200 | 55.4 | |
| 14/08/2025 |
29.31
|
11,727,700 | 27.91 | 29.31 | 26.85 | 678,000 | 554,700 | 5.0 | |
| 13/08/2025 |
26.65
|
18,270,300 | 24.26 | 26.65 | 24.26 | 1,745,500 | 587,900 | 42.7 | |
| 12/08/2025 |
24.26
|
5,400,600 | 24.39 | 24.59 | 23.86 | 445,100 | 152,600 | 10.7 | |
| 11/08/2025 |
24.26
|
7,336,400 | 24.12 | 24.59 | 23.66 | 425,300 | 93,000 | 12.0 | |
| 08/08/2025 |
23.99
|
11,076,100 | 24.59 | 25.19 | 23.72 | 284,100 | 1,382,400 | -40.4 | |
| 07/08/2025 |
24.45
|
5,554,900 | 24.39 | 24.72 | 23.92 | 192,500 | 459,100 | -9.8 | |
| 06/08/2025 |
24.19
|
5,171,400 | 23.92 | 24.32 | 23.72 | 32,000 | 441,000 | -14.8 | |
| 05/08/2025 |
23.92
|
14,027,500 | 24.06 | 25.25 | 22.59 | 1,091,700 | 947,600 | 3.7 | |
| 04/08/2025 |
23.86
|
6,020,400 | 23.39 | 23.99 | 22.06 | 521,900 | 411,900 | 3.4 | |
| 01/08/2025 |
23.39
|
10,249,700 | 24.26 | 24.72 | 23.26 | 426,800 | 876,800 | -16.2 | |
| 31/07/2025 |
24.19
|
8,270,800 | 24.26 | 24.85 | 23.46 | 256,100 | 874,200 | -22.8 | |
| 30/07/2025 |
24.26
|
11,221,200 | 22.33 | 24.45 | 22.26 | 695,200 | 393,400 | 10.3 | |
| 29/07/2025 |
22.46
|
18,370,400 | 24.06 | 22.46 | 22.26 | 997,000 | 3,400 | 34.2 | |
| 28/07/2025 |
23.39
|
10,926,200 | 21.26 | 23.39 | 21.26 | 1,338,800 | 35,200 | 45.1 | |
| 25/07/2025 |
21.26
|
13,823,400 | 20.07 | 21.26 | 19.87 | 390,800 | 150,200 | 7.3 | |
| 24/07/2025 |
19.94
|
5,770,100 | 20.14 | 19.94 | 19.67 | 221,500 | 31,800 | 5.7 | |
| 23/07/2025 |
20.07
|
10,446,300 | 20.07 | 20.87 | 19.94 | 35,500 | 798,500 | -23.4 | |
| 22/07/2025 |
20.07
|
7,657,200 | 19.67 | 20.20 | 19.40 | 149,700 | 3,000 | 4.4 | |
| 21/07/2025 |
19.67
|
5,581,500 | 20.00 | 20.47 | 19.60 | 1,200 | 360,800 | -10.7 | |
| 18/07/2025 |
20.00
|
13,408,400 | 19.54 | 20.00 | 19.40 | 750,000 | 58,000 | 20.7 | |
| 17/07/2025 |
19.40
|
7,104,000 | 19.40 | 19.40 | 19.27 | 500 | 2,600 | -0.1 | |
| 16/07/2025 |
19.40
|
7,035,900 | 19.34 | 19.67 | 19.14 | 100 | 258,600 | -7.5 | |
| 15/07/2025 |
19.34
|
11,334,000 | 19.67 | 19.34 | 19.27 | 58,700 | 2,900 | 1.7 | |
| 14/07/2025 |
19.60
|
8,368,700 | 19.54 | 19.60 | 19.07 | 5,400 | 365,000 | -10.6 | |
| 11/07/2025 |
19.47
|
12,948,200 | 18.87 | 19.94 | 18.67 | 260,100 | 350,400 | -2.5 | |
| 10/07/2025 |
18.87
|
5,970,000 | 19.20 | 18.87 | 18.81 | 0 | 0 | 0 | |
| 09/07/2025 |
19.14
|
13,016,900 | 18.74 | 19.14 | 18.74 | 163,300 | 608,300 | -12.8 | |
| 08/07/2025 |
18.74
|
6,862,600 | 18.61 | 18.74 | 18.47 | 1,100 | 297,100 | -8.4 | |
| 07/07/2025 |
18.61
|
6,743,100 | 18.27 | 18.74 | 18.21 | 367,000 | 60,800 | 8.5 | |
| 04/07/2025 |
18.21
|
3,838,400 | 18.14 | 18.21 | 18.08 | 164,300 | 217,200 | -1.5 | |
| 03/07/2025 |
18.14
|
8,309,500 | 18.21 | 18.14 | 18.01 | 413,400 | 357,600 | 1.5 | |
| 02/07/2025 |
18.27
|
7,870,800 | 17.81 | 18.74 | 17.68 | 59,600 | 451,100 | -10.5 | |
| 01/07/2025 |
17.74
|
3,017,900 | 17.94 | 17.74 | 17.74 | 4,200 | 562,700 | -15.0 | |
| 30/06/2025 |
17.94
|
3,272,500 | 17.94 | 18.21 | 17.88 | 138,300 | 701,300 | -15.2 | |