| 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) |
0.78 | 3.84% | 384,098,300 | 344,623 | 0 |
19.40
21.65
20.30
|
|
2 tháng
(2026-07-13) |
0.50 | 2.43% | 883,583,400 | -27,278,950 | 0 |
17.59
21.65
20.30
|
|
3 tháng
(2026-06-15) |
-0.62 | -2.88% | 1,176,392,700 | -37,093,901 | 0 |
17.59
22.14
20.30
|
|
6 tháng
(2026-03-16) |
-1.70 | -7.49% | 2,533,293,400 | -46,679,423 | -194.1 |
17.59
23.50
20.30
|
|
12 tháng
(2025-09-16) |
-8.53 | -28.90% | 6,681,126,200 | -198,150,523 | -5,858.0 |
17.59
30.18
20.30
|
|
24 tháng
(2024-09-23) |
2.11 | 11.20% | 13,203,645,400 | -287,080,317 | -9,511.5 |
14.63
30.18
20.30
|
|
36 tháng
(2023-09-27) |
2.71 | 14.81% | 17,850,436,500 | -309,522,621 | -10,203.5 |
14.27
30.18
20.30
|
|
60 tháng
(2021-10-07) |
1.39 | 7.10% | 26,619,245,600 | -244,994,617 | -10,961.5 |
7.41
30.18
20.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2025 |
25.88
|
25,611,500 | 25.81 | 26.17 | 25.63 | 3,266,400 | 2,811,400 | 16.2 | |
| 17/11/2025 |
25.77
|
15,953,500 | 25.48 | 25.81 | 25.37 | 102,200 | 1,063,900 | -33.7 | |
| 14/11/2025 |
25.45
|
19,630,000 | 25.34 | 25.74 | 25.19 | 128,700 | 2,409,600 | -79.7 | |
| 13/11/2025 |
25.45
|
21,313,000 | 25.88 | 25.88 | 25.34 | 1,228,200 | 2,387,400 | -40.9 | |
| 12/11/2025 |
25.85
|
34,965,500 | 25.55 | 26.10 | 25.34 | 2,292,200 | 1,309,300 | 35.3 | |
| 11/11/2025 |
25.37
|
30,203,900 | 24.83 | 25.45 | 24.54 | 2,437,600 | 2,416,600 | 1.5 | |
| 10/11/2025 |
24.46
|
33,031,200 | 23.99 | 25.37 | 23.84 | 3,468,200 | 3,624,100 | -6.2 | |
| 07/11/2025 |
23.99
|
36,679,200 | 24.86 | 24.90 | 23.92 | 305,300 | 3,910,700 | -121.5 | |
| 06/11/2025 |
24.97
|
23,177,900 | 25.48 | 25.52 | 24.79 | 466,600 | 2,239,200 | -61.2 | |
| 05/11/2025 |
25.41
|
30,063,400 | 25.34 | 25.85 | 25.30 | 2,762,700 | 4,961,600 | -77.8 | |
| 04/11/2025 |
25.30
|
57,837,700 | 23.59 | 25.30 | 23.37 | 4,756,300 | 4,993,600 | -10.0 | |
| 03/11/2025 |
23.66
|
50,015,100 | 24.97 | 25.15 | 23.66 | 3,509,400 | 4,708,800 | -40.8 | |
| 31/10/2025 |
24.97
|
26,772,900 | 25.30 | 25.66 | 24.97 | 1,859,200 | 3,014,200 | -40.3 | |
| 30/10/2025 |
25.37
|
28,037,300 | 25.96 | 26.10 | 25.34 | 206,700 | 4,407,300 | -147.8 | |
| 29/10/2025 |
25.92
|
22,897,000 | 26.17 | 26.36 | 25.92 | 320,900 | 3,895,500 | -128.3 | |
| 28/10/2025 |
26.10
|
34,464,100 | 25.26 | 26.21 | 25.26 | 2,945,100 | 5,646,100 | -95.7 | |
| 27/10/2025 |
25.34
|
71,137,600 | 26.50 | 26.61 | 25.15 | 4,010,700 | 19,950,200 | -564.8 | |
| 24/10/2025 |
26.21
|
82,075,200 | 27.08 | 27.23 | 25.99 | 5,181,800 | 26,132,100 | -758.6 | |
| 23/10/2025 |
27.30
|
24,279,700 | 28.03 | 28.14 | 27.30 | 192,300 | 3,566,300 | -128.8 | |
| 22/10/2025 |
27.99
|
32,795,900 | 28.25 | 28.25 | 27.08 | 1,944,300 | 4,632,400 | -103.0 | |
| 21/10/2025 |
28.10
|
81,186,900 | 27.63 | 28.76 | 26.90 | 16,971,500 | 5,232,000 | 444.1 | |
| 20/10/2025 |
27.63
|
70,585,900 | 29.67 | 30.43 | 27.63 | 6,635,900 | 10,722,700 | -175.3 | |
| 17/10/2025 |
29.70
|
38,969,300 | 30.21 | 30.54 | 29.63 | 2,367,300 | 6,434,200 | -168.2 | |
| 16/10/2025 |
30.11
|
29,760,800 | 30.36 | 30.76 | 29.96 | 3,143,700 | 5,832,700 | -111.6 | |
| 15/10/2025 |
30.18
|
30,114,300 | 29.92 | 30.40 | 29.74 | 2,723,100 | 2,025,800 | 29.0 | |
| 14/10/2025 |
29.85
|
65,269,200 | 30.83 | 31.53 | 29.85 | 738,900 | 7,119,400 | -270.1 | |
| 13/10/2025 |
30.11
|
42,263,800 | 29.23 | 30.36 | 29.12 | 2,200,300 | 3,685,000 | -61.5 | |
| 10/10/2025 |
29.63
|
29,024,800 | 29.78 | 30.21 | 29.56 | 1,174,800 | 3,806,200 | -107.9 | |
| 09/10/2025 |
29.60
|
33,451,500 | 30.03 | 30.07 | 29.52 | 0 | 0 | 0 | |
| 08/10/2025 |
30.00
|
53,747,600 | 30.40 | 30.94 | 29.52 | 5,283,500 | 6,985,500 | -72.1 | |
| 07/10/2025 |
29.70
|
40,540,800 | 29.85 | 30.11 | 29.52 | 1,080,600 | 5,215,900 | -169.2 | |
| 06/10/2025 |
29.30
|
53,500,100 | 28.03 | 29.30 | 27.99 | 3,145,900 | 2,820,200 | 13.0 | |
| 03/10/2025 |
27.41
|
25,057,700 | 27.48 | 27.81 | 27.08 | 2,247,600 | 3,110,400 | -32.5 | |
| 02/10/2025 |
27.56
|
21,157,600 | 28.14 | 28.36 | 27.45 | 390,600 | 2,957,500 | -98.4 | |
| 01/10/2025 |
28.10
|
16,967,100 | 28.29 | 28.54 | 27.99 | 1,455,300 | 3,500,600 | -79.3 | |
| 30/09/2025 |
28.07
|
38,227,200 | 27.38 | 28.25 | 27.16 | 3,566,400 | 6,591,000 | -115.1 | |
| 29/09/2025 |
27.34
|
34,409,300 | 27.70 | 27.81 | 27.08 | 1,649,200 | 6,196,300 | -171.1 | |
| 26/09/2025 |
27.67
|
38,838,600 | 28.32 | 28.36 | 27.67 | 272,400 | 8,550,900 | -317.8 | |
| 25/09/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 25/09/2025 |
28.39
|
25,997,200 | 28.76 | 28.87 | 28.39 | 2,400,200 | 7,797,300 | -211.7 | |
| 24/09/2025 |
28.58
|
36,376,800 | 28.04 | 28.58 | 27.37 | 3,373,900 | 8,356,600 | -196.5 | |
| 23/09/2025 |
27.97
|
21,429,500 | 27.97 | 28.47 | 27.97 | 4,255,300 | 4,564,600 | -12.2 | |
| 22/09/2025 |
27.90
|
43,538,600 | 28.75 | 28.93 | 27.83 | 2,162,300 | 3,138,300 | -39.1 | |
| 19/09/2025 |
28.65
|
27,872,000 | 29.11 | 29.29 | 28.65 | 1,764,700 | 9,055,900 | -295.7 | |
| 18/09/2025 |
28.97
|
26,356,200 | 29.00 | 29.39 | 28.61 | 2,623,200 | 5,648,800 | -123.4 | |
| 17/09/2025 |
28.82
|
37,920,700 | 29.39 | 29.57 | 28.75 | 883,100 | 2,574,800 | -69.4 | |
| 16/09/2025 |
29.53
|
37,917,500 | 30.53 | 30.53 | 29.53 | 765,300 | 5,383,700 | -195.3 | |
| 15/09/2025 |
29.96
|
40,521,000 | 29.89 | 30.28 | 29.43 | 1,087,300 | 3,927,700 | -119.2 | |
| 12/09/2025 |
29.75
|
34,559,500 | 30.42 | 30.46 | 29.50 | 1,072,300 | 5,301,300 | -179.5 | |
| 11/09/2025 |
30.14
|
85,920,600 | 29.68 | 30.24 | 28.26 | 6,292,000 | 12,445,800 | -246.2 | |
| 10/09/2025 |
30.14
|
43,275,200 | 30.39 | 30.81 | 29.57 | 819,500 | 3,670,300 | -120.6 | |
| 09/09/2025 |
29.82
|
51,995,900 | 28.79 | 29.82 | 27.90 | 5,053,100 | 8,288,900 | -129.7 | |
| 08/09/2025 |
28.54
|
72,146,900 | 28.61 | 29.53 | 28.47 | 10,364,700 | 3,306,100 | 287.1 | |
| 05/09/2025 |
28.75
|
51,528,200 | 30.35 | 30.81 | 28.75 | 2,268,100 | 1,326,100 | 39.5 | |
| 04/09/2025 |
30.03
|
33,209,200 | 29.53 | 30.24 | 29.22 | 2,817,100 | 2,559,000 | 10.2 | |
| 03/09/2025 |
29.36
|
54,126,400 | 29.96 | 30.28 | 29.04 | 1,946,800 | 5,912,100 | -165.1 | |
| 29/08/2025 |
29.96
|
52,457,300 | 30.49 | 31.35 | 29.96 | 1,695,900 | 9,479,900 | -338.1 | |
| 28/08/2025 |
29.82
|
54,930,700 | 28.75 | 29.82 | 28.51 | 2,171,600 | 7,140,771 | 0 | |
| 27/08/2025 |
28.58
|
59,655,800 | 28.72 | 29.25 | 28.47 | 1,111,100 | 9,426,300 | -337.9 | |
| 26/08/2025 |
27.83
|
94,358,400 | 25.95 | 27.83 | 25.67 | 4,139,600 | 6,605,300 | -92.7 | |
| 25/08/2025 |
26.02
|
69,348,200 | 25.84 | 26.84 | 25.45 | 8,001,400 | 5,786,600 | 81.3 | |
| 22/08/2025 |
25.38
|
63,807,300 | 25.88 | 26.13 | 25.10 | 1,985,400 | 3,926,300 | -70.7 | |
| 21/08/2025 |
26.30
|
72,277,300 | 25.70 | 26.91 | 25.63 | 8,850,800 | 1,984,700 | 252.4 | |
| 20/08/2025 |
25.63
|
60,341,100 | 26.09 | 26.13 | 24.49 | 4,756,500 | 2,874,300 | 67.4 | |
| 19/08/2025 |
26.09
|
59,106,200 | 25.20 | 26.48 | 25.20 | 6,226,600 | 3,460,900 | 100.6 | |
| 18/08/2025 |
25.42
|
50,226,000 | 25.99 | 26.13 | 25.31 | 2,770,200 | 4,433,500 | -60.6 | |
| 15/08/2025 |
25.95
|
58,499,100 | 26.55 | 26.66 | 25.74 | 1,712,900 | 3,489,600 | -65.9 | |
| 14/08/2025 |
26.13
|
70,443,500 | 26.27 | 26.84 | 25.63 | 1,462,600 | 9,346,600 | -291.8 | |
| 13/08/2025 |
26.09
|
67,780,700 | 26.30 | 26.38 | 25.28 | 3,149,200 | 8,438,300 | -193.0 | |
| 12/08/2025 |
26.09
|
45,373,500 | 26.91 | 26.94 | 25.84 | 1,612,800 | 4,970,500 | -124.9 | |
| 11/08/2025 |
26.62
|
59,260,500 | 25.42 | 26.80 | 25.06 | 5,358,600 | 3,240,400 | 78.6 | |
| 08/08/2025 |
25.20
|
95,427,300 | 25.35 | 26.41 | 24.92 | 3,579,600 | 9,252,400 | -206.3 | |
| 07/08/2025 |
24.96
|
37,109,400 | 25.42 | 25.42 | 24.67 | 3,099,300 | 2,349,200 | 26.3 | |
| 06/08/2025 |
25.06
|
50,091,400 | 24.67 | 25.06 | 24.42 | 4,690,900 | 1,046,300 | 127.4 | |
| 05/08/2025 |
24.60
|
91,934,400 | 24.42 | 25.49 | 23.07 | 4,988,100 | 3,257,500 | 58.6 | |
| 04/08/2025 |
24.14
|
56,726,000 | 23.07 | 24.14 | 23.00 | 2,893,800 | 14,986,700 | -394.4 | |
| 01/08/2025 |
23.57
|
56,677,600 | 24.14 | 24.71 | 23.50 | 1,782,300 | 15,633,200 | -467.0 | |
| 31/07/2025 |
24.28
|
49,380,200 | 24.21 | 24.57 | 23.50 | 1,774,600 | 2,081,700 | -11.1 | |
| 30/07/2025 |
24.07
|
62,743,900 | 23.86 | 24.25 | 23.22 | 3,781,800 | 10,982,400 | -242.0 | |
| 29/07/2025 |
23.64
|
104,999,100 | 25.63 | 25.70 | 23.64 | 7,231,700 | 6,473,100 | 20.6 | |
| 28/07/2025 |
25.42
|
49,584,700 | 24.71 | 25.45 | 24.46 | 2,151,500 | 5,101,800 | -103.3 | |
| 25/07/2025 |
24.14
|
62,122,900 | 22.83 | 24.21 | 22.72 | 14,662,200 | 2,423,100 | 403.3 | |
| 24/07/2025 |
22.72
|
43,190,300 | 22.93 | 22.97 | 22.26 | 7,876,100 | 2,227,100 | 179.3 | |
| 23/07/2025 |
22.90
|
43,849,400 | 22.93 | 23.68 | 22.65 | 6,241,000 | 3,052,100 | 102.7 | |
| 22/07/2025 |
22.72
|
61,716,000 | 22.01 | 22.72 | 21.69 | 6,523,800 | 13,887,700 | -228.0 | |
| 21/07/2025 |
22.26
|
55,033,300 | 22.75 | 22.79 | 21.87 | 4,705,600 | 2,516,100 | 68.5 | |
| 18/07/2025 |
22.58
|
38,374,200 | 22.75 | 22.93 | 22.36 | 5,006,500 | 1,929,300 | 98.2 | |
| 17/07/2025 |
22.65
|
49,672,400 | 22.72 | 22.79 | 22.26 | 6,289,400 | 4,261,000 | 63.7 | |
| 16/07/2025 |
22.44
|
47,110,600 | 21.65 | 22.65 | 21.51 | 5,097,200 | 421,100 | 145.6 | |
| 15/07/2025 |
21.65
|
62,849,100 | 21.16 | 22.58 | 21.05 | 10,510,200 | 2,478,200 | 246.5 | |
| 14/07/2025 |
21.12
|
51,458,700 | 21.16 | 21.26 | 20.59 | 3,353,000 | 2,402,500 | 28.1 | |
| 11/07/2025 |
21.05
|
62,931,400 | 20.55 | 21.30 | 20.55 | 21,073,717 | 3,697,961 | 0 | |
| 10/07/2025 |
20.55
|
51,768,100 | 20.52 | 20.70 | 20.31 | 23,037,800 | 3,721,743 | 0 | |
| 09/07/2025 |
20.27
|
72,536,400 | 19.35 | 20.48 | 19.35 | 19,378,178 | 2,506,873 | 0 | |
| 08/07/2025 |
19.20
|
65,007,600 | 18.74 | 19.28 | 18.64 | 11,128,600 | 909,300 | 274.2 | |
| 07/07/2025 |
18.67
|
33,309,100 | 18.60 | 18.78 | 18.49 | 8,988,200 | 1,460,300 | 197.7 | |
| 04/07/2025 |
18.39
|
21,022,600 | 18.39 | 18.57 | 18.18 | 4,562,200 | 1,077,200 | 90.0 | |
| 03/07/2025 |
18.28
|
58,323,300 | 18.10 | 18.67 | 17.86 | 16,651,500 | 553,600 | 416.0 | |
| 02/07/2025 |
18.10
|
41,265,000 | 17.32 | 18.32 | 17.29 | 6,394,600 | 1,979,200 | 111.6 | |
| 01/07/2025 |
17.36
|
15,143,300 | 17.57 | 17.61 | 17.29 | 1,513,800 | 1,019,200 | 12.1 | |
| 30/06/2025 |
17.54
|
26,590,700 | 17.75 | 17.86 | 17.54 | 1,848,000 | 1,014,600 | 20.6 | |