| 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) |
-3.80 | -20.11% | 3,023,200 | 18,225 | 0 |
15
18.90
15.20
|
|
2 tháng
(2026-05-29) |
-5.17 | -25.52% | 6,997,700 | -65,176 | 0 |
15
20.27
15.20
|
|
3 tháng
(2026-04-29) |
-5.49 | -26.67% | 12,589,700 | -10,143 | 0 |
15
20.86
15.20
|
|
6 tháng
(2026-01-29) |
-5.45 | -26.50% | 56,590,700 | 79,570 | 6.4 |
15
25.45
15.20
|
|
12 tháng
(2025-08-04) |
-13.72 | -47.60% | 110,160,600 | -594,930 | -13.0 |
15
29
15.20
|
|
24 tháng
(2024-08-07) |
-9.07 | -37.52% | 181,003,200 | -49,659 | 2.6 |
15
31.09
15.20
|
|
36 tháng
(2023-08-14) |
-0.60 | -3.80% | 192,496,600 | -144,059 | -0.0 |
12.59
31.54
15.20
|
|
60 tháng
(2021-08-23) |
-3.62 | -19.35% | 196,808,600 | -593,115 | -17.5 |
12.59
31.54
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/10/2025 |
23
|
354,800 | 22.77 | 23.55 | 22.77 | 60,000 | 13,600 | 1.2 | |
| 06/10/2025 |
22.73
|
211,100 | 22.18 | 22.91 | 22.09 | 37,700 | 5,500 | 0.8 | |
| 03/10/2025 |
22.05
|
261,900 | 22.45 | 22.50 | 22 | 3,000 | 40,800 | -0.9 | |
| 02/10/2025 |
22.64
|
146,600 | 22.91 | 22.91 | 22.50 | 3,600 | 21,600 | -0.4 | |
| 01/10/2025 |
22.91
|
292,300 | 23.09 | 23.32 | 22.73 | 22,200 | 18,900 | 0.1 | |
| 30/09/2025 |
22.91
|
418,100 | 22.55 | 22.91 | 22.09 | 13,900 | 26,400 | -0.3 | |
| 29/09/2025 |
22.59
|
211,600 | 22.77 | 22.82 | 22.55 | 300 | 27,500 | -0.7 | |
| 26/09/2025 |
22.82
|
259,300 | 22.86 | 23.23 | 22.82 | 27,800 | 9,800 | 0.5 | |
| 25/09/2025 |
23.18
|
163,100 | 23.27 | 23.32 | 23.05 | 13,300 | 4,600 | 0.2 | |
| 24/09/2025 |
23.09
|
213,800 | 22.91 | 23.14 | 22.73 | 30,100 | 9,300 | 0.5 | |
| 23/09/2025 |
22.91
|
169,300 | 23.09 | 23.18 | 22.73 | 9,900 | 13,800 | -0.1 | |
| 22/09/2025 |
22.91
|
351,100 | 23.45 | 23.77 | 22.91 | 1,200 | 93,100 | -2.3 | |
| 19/09/2025 |
23.45
|
212,200 | 23.45 | 24 | 23.45 | 23,100 | 10,100 | 0.3 | |
| 18/09/2025 |
23.45
|
262,300 | 23.91 | 24.09 | 23.45 | 12,400 | 31,400 | -0.5 | |
| 17/09/2025 |
23.82
|
397,800 | 24.36 | 24.36 | 23.82 | 32,600 | 18,200 | 0.4 | |
| 16/09/2025 |
24.23
|
412,300 | 24.86 | 24.86 | 24.14 | 5,500 | 37,600 | -0.9 | |
| 15/09/2025 |
24.55
|
726,400 | 24.09 | 24.91 | 24.09 | 22,200 | 27,200 | -0.1 | |
| 12/09/2025 |
24.05
|
471,400 | 23.73 | 24.23 | 23.45 | 111,300 | 48,300 | 1.6 | |
| 11/09/2025 |
23.36
|
386,700 | 23.27 | 23.73 | 22.82 | 46,800 | 64,900 | -0.5 | |
| 10/09/2025 |
23.18
|
263,000 | 23.55 | 23.68 | 23.14 | 11,200 | 25,100 | -0.4 | |
| 09/09/2025 |
23.50
|
301,800 | 23.55 | 23.77 | 23.18 | 26,500 | 66,600 | -1.0 | |
| 08/09/2025 |
23.45
|
879,400 | 24.68 | 24.68 | 23.45 | 5,900 | 113,000 | -2.9 | |
| 05/09/2025 |
24.73
|
614,700 | 25.18 | 25.41 | 24.73 | 127,700 | 40,300 | 2.4 | |
| 04/09/2025 |
25.14
|
434,300 | 25.68 | 25.68 | 24.95 | 11,300 | 69,100 | -1.6 | |
| 03/09/2025 |
25.36
|
613,600 | 24.64 | 25.59 | 24.45 | 94,000 | 15,400 | 2.2 | |
| 29/08/2025 |
24.45
|
649,900 | 25.05 | 25.27 | 24.41 | 0 | 96,700 | -2.6 | |
| 28/08/2025 |
25
|
531,900 | 24.41 | 25.23 | 24.32 | 42,100 | 100,100 | 0 | |
| 27/08/2025 |
24.50
|
427,600 | 25 | 25 | 24.45 | 20,000 | 67,400 | -1.3 | |
| 26/08/2025 |
24.73
|
361,200 | 24.27 | 24.91 | 24.18 | 84,900 | 38,900 | 1.2 | |
| 25/08/2025 |
24.14
|
526,200 | 24.14 | 24.95 | 24.14 | 125,500 | 15,500 | 3.0 | |
| 22/08/2025 |
24
|
823,400 | 25.09 | 25.32 | 24 | 89,500 | 85,700 | 0.1 | |
| 21/08/2025 |
25.36
|
552,900 | 26.09 | 26.09 | 25.36 | 47,200 | 41,100 | 0.2 | |
| 20/08/2025 |
25.45
|
942,300 | 26.09 | 26.27 | 25 | 44,200 | 94,400 | -1.5 | |
| 19/08/2025 |
26
|
1,058,800 | 25.55 | 27.27 | 25.55 | 96,500 | 500 | 2.7 | |
| 18/08/2025 |
25.82
|
810,500 | 26.36 | 27.14 | 25.77 | 31,500 | 46,200 | -0.4 | |
| 15/08/2025 |
26.41
|
2,367,300 | 27.27 | 27.55 | 26.41 | 89,600 | 156,900 | -2.0 | |
| 14/08/2025 |
27.73
|
1,075,400 | 28.73 | 28.73 | 27.32 | 1,100 | 44,600 | -1.3 | |
| 13/08/2025 |
28.14
|
1,123,100 | 29.36 | 29.36 | 27.91 | 19,700 | 152,300 | -4.1 | |
| 12/08/2025 |
28.86
|
885,300 | 28.73 | 29.82 | 28.73 | 150,400 | 17,800 | 4.3 | |
| 11/08/2025 |
28.73
|
677,200 | 29.36 | 29.45 | 28.50 | 28,000 | 89,600 | -2.0 | |
| 08/08/2025 |
29
|
1,389,300 | 28.55 | 29.45 | 28.09 | 126,100 | 147,900 | -0.8 | |
| 07/08/2025 |
28.18
|
568,600 | 28.09 | 28.55 | 27.73 | 11,300 | 32,000 | -0.6 | |
| 06/08/2025 |
27.82
|
404,500 | 27.27 | 28.82 | 27.27 | 23,400 | 48,900 | -0.8 | |
| 05/08/2025 |
27.23
|
1,480,400 | 29.05 | 29.05 | 27.09 | 16,700 | 235,600 | -6.8 | |
| 04/08/2025 |
28.82
|
722,300 | 29.95 | 30.55 | 28.64 | 27,400 | 140,800 | -3.7 | |
| 01/08/2025 |
29.36
|
955,500 | 27.36 | 29.36 | 27.36 | 28,600 | 115,300 | -2.8 | |
| 31/07/2025 |
27.45
|
1,206,900 | 28.14 | 28.18 | 26.55 | 274,000 | 52,200 | 6.6 | |
| 30/07/2025 |
27.64
|
1,071,400 | 29.27 | 29.27 | 26.91 | 169,400 | 59,800 | 3.3 | |
| 29/07/2025 |
28.32
|
1,065,500 | 29.55 | 30.73 | 28.32 | 104,400 | 91,000 | 0.4 | |
| 28/07/2025 |
29.41
|
1,031,900 | 29.09 | 30.55 | 28.82 | 101,900 | 89,700 | 0.4 | |
| 25/07/2025 |
29.09
|
1,323,500 | 30.36 | 30.64 | 28.82 | 68,900 | 79,600 | -0.4 | |
| 24/07/2025 |
29.91
|
1,065,600 | 30.64 | 30.91 | 29.59 | 105,000 | 74,700 | 1.0 | |
| 23/07/2025 |
30.95
|
1,202,200 | 30.91 | 33.18 | 30 | 41,700 | 28,900 | 0.5 | |
| 22/07/2025 |
31.09
|
1,779,400 | 31.82 | 32 | 29.64 | 163,500 | 111,300 | 1.8 | |
| 21/07/2025 |
30.05
|
2,247,100 | 30.05 | 30.05 | 29.18 | 170,600 | 46,300 | 4.1 | |
| 18/07/2025 |
28.09
|
2,338,900 | 28.09 | 28.09 | 27.86 | 6,600 | 15,900 | -0.3 | |
| 17/07/2025 |
26.27
|
462,400 | 26.27 | 26.27 | 26.27 | 0 | 100 | -0.0 | |
| 16/07/2025 |
24.59
|
1,132,400 | 23.45 | 24.59 | 23.45 | 45,500 | 1,700 | 1.2 | |
| 15/07/2025 |
23
|
929,000 | 23.64 | 23.64 | 22.86 | 29,400 | 60,800 | -0.8 | |
| 14/07/2025 |
22.36
|
652,000 | 21.64 | 22.36 | 21.41 | 96,100 | 27,400 | 1.7 | |
| 11/07/2025 |
20.91
|
166,400 | 21 | 21.14 | 20.86 | 200 | 26,600 | 0 | |
| 10/07/2025 |
21
|
191,900 | 21.18 | 21.18 | 21 | 0 | 3,200 | 0 | |
| 09/07/2025 |
21.14
|
257,200 | 21.32 | 21.55 | 21.09 | 16,300 | 2,100 | 0 | |
| 08/07/2025 |
21.14
|
168,800 | 21.27 | 21.27 | 21.05 | 10,000 | 2,800 | 0.2 | |
| 07/07/2025 |
21.18
|
201,400 | 21.32 | 21.32 | 21 | 10,300 | 0 | 0.2 | |
| 04/07/2025 |
21.18
|
163,600 | 21.36 | 21.36 | 21.05 | 0 | 4,800 | -0.1 | |
| 03/07/2025 |
21.36
|
282,500 | 21.09 | 21.45 | 20.91 | 18,000 | 1,200 | 0.4 | |
| 02/07/2025 |
21.09
|
89,100 | 21.27 | 21.27 | 20.86 | 100 | 0 | 0.0 | |
| 01/07/2025 |
21.23
|
121,700 | 21.86 | 21.86 | 21.18 | 4,900 | 0 | 0.1 | |
| 30/06/2025 |
21.82
|
291,100 | 20.73 | 21.82 | 20.68 | 4,800 | 0 | 0.1 | |
| 27/06/2025 |
20.77
|
131,600 | 21.14 | 21.27 | 20.77 | 1,600 | 0 | 0.0 | |
| 26/06/2025 |
21.09
|
162,400 | 21 | 21.36 | 20.86 | 0 | 800 | -0.0 | |
| 25/06/2025 |
21.32
|
315,200 | 21.82 | 21.82 | 21.32 | 0 | 7,500 | -0.2 | |
| 24/06/2025 |
21.82
|
185,200 | 21.82 | 22 | 21.68 | 10,800 | 600 | 0.2 | |
| 23/06/2025: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
| 23/06/2025 |
21.73
|
368,700 | 22.27 | 22.27 | 21.73 | 100 | 62,900 | -1.5 | |
| 20/06/2025 |
21.76
|
701,300 | 22.29 | 22.29 | 21.70 | 32,300 | 60,600 | -1.1 | |
| 19/06/2025 |
22.23
|
243,100 | 22.61 | 22.61 | 22.11 | 15,200 | 25,100 | -0.4 | |
| 18/06/2025 |
22.64
|
579,600 | 22.14 | 23.00 | 22.14 | 53,000 | 49,500 | 0.1 | |
| 17/06/2025 |
22.11
|
262,600 | 22.05 | 22.11 | 21.88 | 53,000 | 1,200 | 1.9 | |
| 16/06/2025 |
22.05
|
233,900 | 22.05 | 22.11 | 21.76 | 22,500 | 20,100 | 0.1 | |
| 13/06/2025 |
21.82
|
369,700 | 21.93 | 22.08 | 21.58 | 1,600 | 63,800 | -2.3 | |
| 12/06/2025 |
22.17
|
252,100 | 21.93 | 22.41 | 21.93 | 39,700 | 28,600 | 0.4 | |
| 11/06/2025 |
21.93
|
146,300 | 21.93 | 21.96 | 21.73 | 25,700 | 14,700 | 0.4 | |
| 10/06/2025 |
21.79
|
142,400 | 21.76 | 22.05 | 21.76 | 17,200 | 2,400 | 0.5 | |
| 09/06/2025 |
21.79
|
152,300 | 21.76 | 22.02 | 21.73 | 4,800 | 13,000 | -0.3 | |
| 06/06/2025 |
21.79
|
207,800 | 22.11 | 22.11 | 21.79 | 11,300 | 35,600 | -0.9 | |
| 05/06/2025 |
22.11
|
298,900 | 21.67 | 22.35 | 21.67 | 37,100 | 11,100 | 1.0 | |
| 04/06/2025 |
21.82
|
645,900 | 22.05 | 22.11 | 21.64 | 67,100 | 22,700 | 1.6 | |
| 03/06/2025 |
22.11
|
716,900 | 22.23 | 22.47 | 22.02 | 84,300 | 300 | 3.2 | |
| 02/06/2025 |
22.08
|
600,300 | 23.17 | 23.17 | 22.08 | 3,200 | 46,300 | -1.7 | |
| 30/05/2025 |
22.64
|
743,300 | 21.93 | 22.64 | 21.90 | 50,100 | 18,900 | 1.2 | |
| 29/05/2025 |
21.67
|
302,400 | 22.08 | 22.08 | 21.34 | 0 | 42,100 | -1.6 | |
| 28/05/2025 |
21.70
|
450,900 | 21.26 | 22.08 | 21.23 | 34,400 | 34,400 | -0.0 | |
| 27/05/2025 |
21.40
|
290,300 | 21.49 | 21.70 | 21.11 | 19,500 | 28,200 | -0.3 | |
| 26/05/2025 |
21.43
|
593,900 | 21.17 | 21.61 | 20.81 | 28,700 | 56,900 | -1.0 | |
| 23/05/2025 |
20.55
|
684,900 | 19.49 | 20.55 | 19.40 | 42,400 | 2,300 | 1.4 | |
| 22/05/2025 |
19.22
|
226,300 | 18.87 | 19.87 | 18.81 | 29,600 | 5,200 | 0 | |
| 21/05/2025 |
18.93
|
180,100 | 19.13 | 19.13 | 18.75 | 6,300 | 11,900 | -0.2 | |
| 20/05/2025 |
18.99
|
91,500 | 18.96 | 19.10 | 18.87 | 17,500 | 2,200 | 0.5 | |
| 19/05/2025 |
19.10
|
153,500 | 19.37 | 19.37 | 18.99 | 12,100 | 12,700 | 0 | |