| 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) |
-6.05 | -32.27% | 114,970,600 | 7,939,290 | 0 |
12.70
19
13
|
|
2 tháng
(2026-05-29) |
-7.30 | -36.50% | 194,678,700 | 7,963,490 | 0 |
12.70
20.25
13
|
|
3 tháng
(2026-04-29) |
-8.65 | -40.52% | 289,864,900 | 7,735,921 | 0 |
12.70
22.60
13
|
|
6 tháng
(2026-01-29) |
-7.85 | -38.20% | 769,167,900 | 9,403,326 | 61.0 |
12.70
27.50
13
|
|
12 tháng
(2025-08-04) |
-13.60 | -51.71% | 2,125,158,000 | 2,183,202 | -168.2 |
12.70
36.20
13
|
|
24 tháng
(2024-08-07) |
-3.20 | -20.14% | 3,559,474,800 | 5,521,385 | -120.0 |
12.70
36.20
13
|
|
36 tháng
(2023-08-14) |
-6.24 | -32.93% | 4,392,470,400 | 5,206,237 | -144.6 |
12.70
36.20
13
|
|
60 tháng
(2021-08-23) |
-4.67 | -26.87% | 4,695,805,000 | 599,280 | -306.6 |
12.70
36.20
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/10/2025 |
27.95
|
9,163,700 | 29.20 | 29.20 | 27.95 | 4,700 | 135,400 | -3.7 | |
| 06/10/2025 |
29
|
5,956,700 | 27.90 | 29.25 | 27.85 | 63,300 | 61,900 | 0.0 | |
| 03/10/2025 |
27.80
|
8,272,400 | 27.65 | 28.50 | 27.35 | 968,400 | 95,100 | 24.3 | |
| 02/10/2025 |
28.05
|
14,053,100 | 29.75 | 29.75 | 28 | 137,400 | 795,700 | -19.4 | |
| 01/10/2025 |
29.45
|
7,753,900 | 29.80 | 29.80 | 29.30 | 4,200 | 183,900 | -5.3 | |
| 30/09/2025 |
29.50
|
15,548,700 | 30.60 | 30.75 | 28.70 | 173,100 | 1,571,600 | -41.6 | |
| 29/09/2025 |
30.35
|
13,500,800 | 31 | 32.45 | 30.30 | 638,800 | 1,728,000 | -33.6 | |
| 26/09/2025 |
30.90
|
13,200,900 | 32.60 | 33.15 | 30.90 | 395,800 | 607,400 | -7.3 | |
| 25/09/2025 |
32.15
|
22,903,000 | 30.35 | 32.15 | 30.10 | 958,300 | 246,200 | 22.1 | |
| 24/09/2025 |
30.05
|
7,047,300 | 29.20 | 30.05 | 28.75 | 968,300 | 80,400 | 26.1 | |
| 23/09/2025 |
29.40
|
5,195,300 | 29.05 | 29.90 | 28.75 | 351,600 | 347,200 | 0.1 | |
| 22/09/2025 |
29.30
|
8,207,500 | 30.30 | 30.30 | 28 | 96,400 | 233,000 | -4.1 | |
| 19/09/2025 |
30
|
5,415,600 | 29.80 | 30.40 | 29.50 | 365,800 | 107,400 | 7.7 | |
| 18/09/2025 |
29.45
|
5,269,100 | 29.50 | 29.65 | 29.05 | 476,600 | 540,600 | -1.9 | |
| 17/09/2025 |
29.20
|
4,994,700 | 29.95 | 30.45 | 29.20 | 82,500 | 299,000 | -6.5 | |
| 16/09/2025 |
30.20
|
8,934,500 | 32.25 | 32.25 | 30.20 | 2,500 | 46,000 | -1.4 | |
| 15/09/2025 |
31.60
|
11,227,900 | 30.30 | 31.80 | 29.90 | 753,000 | 498,800 | 7.6 | |
| 12/09/2025 |
30.30
|
7,908,200 | 30.45 | 30.80 | 29.75 | 299,600 | 1,342,800 | -31.6 | |
| 11/09/2025 |
29.90
|
8,148,000 | 30.60 | 30.60 | 28.60 | 44,800 | 1,482,800 | -42.2 | |
| 10/09/2025 |
30.50
|
9,707,600 | 29.20 | 30.90 | 28.05 | 431,000 | 1,201,300 | -22.3 | |
| 09/09/2025 |
29
|
8,364,400 | 28 | 29 | 27.70 | 1,407,700 | 367,900 | 29.0 | |
| 08/09/2025 |
28.85
|
12,304,200 | 30.60 | 30.80 | 28.85 | 1,501,000 | 747,800 | 21.7 | |
| 05/09/2025 |
31
|
14,818,500 | 32.95 | 33.05 | 31 | 562,000 | 1,016,700 | -14.5 | |
| 04/09/2025 |
32.80
|
13,214,700 | 34.30 | 34.30 | 32.35 | 541,100 | 3,279,400 | -91.0 | |
| 03/09/2025 |
32.10
|
6,601,900 | 29.95 | 32.10 | 29.70 | 839,300 | 389,100 | 13.8 | |
| 29/08/2025 |
30
|
11,183,500 | 31.25 | 31.80 | 30 | 1,232,900 | 842,200 | 11.9 | |
| 28/08/2025 |
31.15
|
8,315,300 | 31.90 | 32.15 | 31 | 289,100 | 1,990,424 | 0 | |
| 27/08/2025 |
31.85
|
12,826,600 | 32 | 32.20 | 30.15 | 980,900 | 3,990,700 | -93.3 | |
| 26/08/2025 |
31.30
|
11,946,500 | 29.50 | 31.50 | 29.15 | 1,771,300 | 1,332,700 | 11.9 | |
| 25/08/2025 |
29.55
|
17,427,500 | 32.10 | 32.40 | 29.55 | 3,327,400 | 2,204,000 | 33.1 | |
| 22/08/2025 |
31.75
|
19,093,700 | 33.30 | 33.50 | 31.75 | 1,318,500 | 845,400 | 15.3 | |
| 21/08/2025 |
34.10
|
9,914,300 | 36 | 36 | 33.75 | 372,500 | 2,037,400 | -57.7 | |
| 20/08/2025 |
35.10
|
22,647,800 | 34.35 | 36.05 | 32.60 | 5,001,400 | 712,200 | 145.0 | |
| 19/08/2025 |
35
|
22,916,400 | 37.50 | 38.65 | 34 | 1,100,000 | 2,982,100 | -72.8 | |
| 18/08/2025 |
36.20
|
12,017,100 | 35 | 36.20 | 33.90 | 443,700 | 1,520,900 | -38.3 | |
| 15/08/2025 |
33.85
|
27,930,100 | 33.85 | 33.85 | 33 | 1,491,400 | 1,618,700 | -4.3 | |
| 14/08/2025 |
31.65
|
3,370,500 | 31.65 | 31.65 | 31.65 | 0 | 6,600 | -0.2 | |
| 13/08/2025 |
29.60
|
26,875,500 | 29.20 | 29.60 | 28.30 | 1,466,000 | 2,492,800 | -30.5 | |
| 12/08/2025 |
27.70
|
24,610,800 | 26.05 | 27.70 | 26.05 | 989,200 | 1,778,400 | -22.1 | |
| 11/08/2025 |
25.90
|
16,082,100 | 25.30 | 26.30 | 25.20 | 2,121,300 | 757,400 | 34.9 | |
| 08/08/2025 |
25.10
|
12,290,000 | 25.95 | 26.25 | 24.95 | 256,900 | 914,800 | -16.8 | |
| 07/08/2025 |
25.95
|
20,257,000 | 26 | 26.15 | 24.95 | 2,420,500 | 2,103,000 | 9.1 | |
| 06/08/2025 |
25.35
|
17,297,300 | 25 | 25.50 | 24.30 | 4,452,200 | 609,600 | 96.2 | |
| 05/08/2025 |
24.60
|
41,135,400 | 27 | 27 | 24.50 | 1,350,300 | 3,236,300 | -50.1 | |
| 04/08/2025 |
26.30
|
20,834,400 | 25.20 | 26.55 | 25.10 | 1,171,300 | 812,400 | 9.2 | |
| 01/08/2025 |
25.75
|
39,795,100 | 26.15 | 27.90 | 24.85 | 1,650,700 | 4,974,700 | -87.5 | |
| 31/07/2025 |
26.10
|
34,591,300 | 25.25 | 26.10 | 24.35 | 1,005,800 | 1,237,000 | -5.7 | |
| 30/07/2025 |
24.40
|
41,571,000 | 23.20 | 24.40 | 22.55 | 2,856,300 | 534,700 | 54.3 | |
| 29/07/2025 |
22.85
|
71,817,600 | 26.25 | 26.25 | 22.85 | 5,217,600 | 3,516,200 | 37.7 | |
| 28/07/2025 |
24.55
|
7,208,200 | 24.05 | 24.55 | 24 | 1,000 | 458,200 | -11.1 | |
| 25/07/2025 |
22.95
|
35,739,100 | 22.20 | 22.95 | 21.90 | 1,864,300 | 1,508,300 | 8.4 | |
| 24/07/2025 |
21.45
|
36,772,700 | 20.25 | 21.45 | 19.95 | 3,214,300 | 85,200 | 63.8 | |
| 23/07/2025 |
20.05
|
32,292,900 | 20.20 | 20.60 | 19.65 | 790,100 | 3,988,700 | -65.2 | |
| 22/07/2025 |
19.40
|
33,601,100 | 18 | 19.40 | 17.75 | 1,523,300 | 157,700 | 24.8 | |
| 21/07/2025 |
18.15
|
19,000,500 | 18.65 | 18.95 | 18.10 | 1,100 | 1,008,000 | -18.7 | |
| 18/07/2025 |
17.95
|
31,194,000 | 17.25 | 18.20 | 17 | 3,946,800 | 678,600 | 57.7 | |
| 17/07/2025 |
17.20
|
15,744,900 | 17.25 | 17.65 | 17 | 154,800 | 1,097,400 | -16.4 | |
| 16/07/2025 |
17.20
|
19,081,500 | 16.75 | 17.70 | 16.75 | 962,000 | 717,600 | 3.9 | |
| 15/07/2025 |
16.85
|
18,625,800 | 17.10 | 17.35 | 16.85 | 854,700 | 1,727,900 | -15.0 | |
| 14/07/2025 |
16.90
|
10,813,200 | 17.10 | 17.25 | 16.70 | 119,400 | 101,200 | 0.3 | |
| 11/07/2025 |
17
|
9,332,700 | 17.45 | 17.45 | 16.95 | 24,500 | 662,800 | 0 | |
| 10/07/2025 |
17.30
|
22,627,100 | 16.85 | 17.80 | 16.60 | 2,302,242 | 98,100 | 0 | |
| 09/07/2025 |
16.70
|
13,252,500 | 17.15 | 17.20 | 16.60 | 271,300 | 1,186,500 | 0 | |
| 08/07/2025 |
16.90
|
17,157,900 | 16.80 | 17.25 | 16.55 | 664,800 | 1,128,400 | -8.1 | |
| 07/07/2025 |
16.55
|
17,822,100 | 16.90 | 17.05 | 16.40 | 18,300 | 368,700 | -5.9 | |
| 04/07/2025 |
16.80
|
8,677,100 | 17.40 | 17.40 | 16.80 | 13,000 | 130,400 | -2.0 | |
| 03/07/2025 |
17
|
24,826,500 | 15.90 | 17 | 15.80 | 1,838,200 | 441,700 | 22.9 | |
| 02/07/2025 |
15.90
|
9,068,100 | 15.80 | 16.10 | 15.65 | 368,800 | 46,100 | 5.1 | |
| 01/07/2025 |
15.75
|
4,160,700 | 16.15 | 16.15 | 15.75 | 400 | 717,000 | -11.5 | |
| 30/06/2025 |
16.05
|
5,482,600 | 15.65 | 16.25 | 15.65 | 588,500 | 72,600 | 8.3 | |
| 27/06/2025 |
15.60
|
2,974,000 | 15.90 | 15.95 | 15.60 | 40,400 | 2,400 | 0.6 | |
| 26/06/2025 |
15.80
|
8,505,400 | 15.90 | 15.95 | 15.45 | 731,700 | 145,300 | 9.1 | |
| 25/06/2025 |
15.85
|
6,069,500 | 16.10 | 16.15 | 15.85 | 17,100 | 1,442,500 | -22.9 | |
| 24/06/2025 |
16.05
|
6,652,100 | 16.30 | 16.35 | 16.05 | 13,000 | 1,600 | 0.2 | |
| 23/06/2025 |
16.20
|
6,067,800 | 16.40 | 16.65 | 16.20 | 140,300 | 736,100 | -9.8 | |
| 20/06/2025 |
16.25
|
11,159,200 | 16.30 | 16.60 | 16 | 1,292,800 | 119,300 | 19.2 | |
| 19/06/2025 |
16.25
|
6,300,200 | 16.70 | 16.80 | 16.25 | 15,500 | 1,105,200 | -17.9 | |
| 18/06/2025 |
16.55
|
8,884,700 | 16.65 | 16.85 | 16.55 | 711,400 | 171,200 | 9.0 | |
| 17/06/2025 |
16.50
|
6,304,200 | 16.85 | 16.85 | 16.35 | 0 | 929,900 | -15.4 | |
| 16/06/2025 |
16.75
|
8,201,700 | 16.50 | 17.30 | 16.50 | 265,500 | 116,800 | 2.5 | |
| 13/06/2025 |
16.40
|
9,054,100 | 16.25 | 16.65 | 16.05 | 686,700 | 179,100 | 8.2 | |
| 12/06/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/06/2025 |
16.25
|
4,236,100 | 16.25 | 16.60 | 16.15 | 157,400 | 62,800 | 1.5 | |
| 11/06/2025 |
16.25
|
6,122,800 | 16.59 | 16.59 | 16.20 | 426,600 | 369,200 | 0.9 | |
| 10/06/2025 |
16.35
|
4,405,300 | 16.35 | 16.64 | 16.30 | 518,600 | 296,600 | 3.8 | |
| 09/06/2025 |
16.49
|
6,069,700 | 17.17 | 17.17 | 16.35 | 34,500 | 781,200 | -12.9 | |
| 06/06/2025 |
17.12
|
4,282,300 | 16.93 | 17.27 | 16.83 | 142,000 | 229,700 | -1.6 | |
| 05/06/2025 |
16.93
|
9,444,900 | 17.46 | 17.46 | 16.93 | 351,800 | 341,200 | 0.2 | |
| 04/06/2025 |
17.46
|
5,818,500 | 17.46 | 17.51 | 17.17 | 437,300 | 194,600 | 4.3 | |
| 03/06/2025 |
17.51
|
7,516,600 | 17.51 | 17.51 | 17.03 | 112,400 | 637,200 | -9.4 | |
| 02/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) | |||||||||
| 02/06/2025 |
17.46
|
6,560,000 | 17.32 | 17.46 | 16.69 | 14,100 | 271,400 | -4.6 | |
| 30/05/2025 |
20.16
|
12,940,700 | 20.44 | 20.96 | 19.45 | 1,753,300 | 826,400 | 19.3 | |
| 29/05/2025 |
20.67
|
22,651,900 | 22.32 | 22.37 | 20.67 | 569,300 | 2,883,300 | -52.5 | |
| 28/05/2025 |
22.23
|
14,793,200 | 23.69 | 23.74 | 22.04 | 730,300 | 333,300 | 9.6 | |
| 27/05/2025 |
23.22
|
13,208,800 | 21.95 | 23.31 | 21.52 | 892,200 | 260,200 | 15.5 | |
| 26/05/2025 |
21.80
|
19,006,500 | 21.10 | 22.13 | 20.34 | 2,971,700 | 716,600 | 51.3 | |
| 23/05/2025 |
20.72
|
5,844,300 | 20.63 | 21.43 | 20.39 | 374,300 | 265,600 | 2.4 | |
| 22/05/2025 |
20.67
|
13,008,100 | 21.85 | 22.09 | 20.34 | 224,200 | 1,392,500 | 0 | |
| 21/05/2025 |
21.66
|
9,367,900 | 21.48 | 21.85 | 20.72 | 411,500 | 954,800 | -12.4 | |
| 20/05/2025 |
21.29
|
11,391,500 | 20.44 | 21.66 | 20.20 | 277,300 | 993,500 | -16.2 | |
| 19/05/2025 |
20.25
|
5,920,800 | 20.25 | 20.96 | 20.16 | 579,300 | 375,600 | 0 | |