| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-1.10 | -6.08% | 8,521,900 | -62,400 | -1.1 |
16.90
29.40
17.10
|
|
2 tháng
(2026-07-20) |
-3.20 | -15.84% | 14,746,300 | -383,200 | -7.2 |
16.90
29.40
17.10
|
|
3 tháng
(2026-06-19) |
-7.38 | -30.27% | 23,573,600 | -651,800 | -13.2 |
16.90
29.40
17.10
|
|
6 tháng
(2026-03-23) |
-7.38 | -30.27% | 65,458,400 | 1,374,400 | 44.1 |
15.79
29.40
17.10
|
|
12 tháng
(2025-09-22) |
-11.58 | -40.53% | 265,616,900 | -3,250,200 | -91.0 |
15.79
33.91
17.10
|
|
24 tháng
(2024-09-27) |
0.90 | 5.60% | 695,929,591 | -3,622,100 | -39.2 |
9.77
33.91
17.10
|
|
36 tháng
(2023-10-03) |
7.43 | 77.65% | 1,077,457,519 | 4,463,100 | 94.6 |
7.55
33.91
17.10
|
|
60 tháng
(2021-10-13) |
-5.68 | -25.04% | 1,634,382,766 | 4,534,103 | 95.7 |
5.33
33.91
17.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/07/2025 |
28.21
|
2,208,600 | 27.84 | 28.49 | 27.56 | 114,000 | 0 | 3.4 | |
| 22/07/2025 |
27.74
|
1,829,500 | 28.58 | 28.58 | 27.37 | 0 | 0 | 0 | |
| 21/07/2025 |
27.56
|
2,079,400 | 28.68 | 28.86 | 27.37 | 0 | 0 | 0 | |
| 18/07/2025 |
27.93
|
1,518,500 | 28.21 | 28.86 | 27.46 | 0 | 0 | 0 | |
| 17/07/2025 |
28.02
|
1,931,900 | 27.56 | 28.40 | 27.56 | 4,500 | 0 | 0.1 | |
| 16/07/2025 |
27.28
|
3,255,800 | 26.34 | 27.74 | 26.25 | 900 | 0 | 0.0 | |
| 15/07/2025 |
26.34
|
1,565,500 | 25.87 | 26.90 | 25.87 | 0 | 0 | 0 | |
| 14/07/2025 |
25.97
|
1,179,200 | 26.25 | 26.25 | 25.59 | 0 | 0 | 0 | |
| 11/07/2025 |
26.06
|
2,433,100 | 26.44 | 26.62 | 25.87 | 400 | 3,700 | -0.1 | |
| 10/07/2025 |
26.34
|
2,603,000 | 26.72 | 26.72 | 25.97 | 0 | 0 | 0 | |
| 09/07/2025 |
26.62
|
1,687,400 | 26.90 | 27.09 | 26.44 | 0 | 200 | -0.0 | |
| 08/07/2025 |
26.81
|
2,233,100 | 26.81 | 26.90 | 26.25 | 745,000 | 0 | 21.2 | |
| 07/07/2025 |
26.62
|
1,982,200 | 26.53 | 27.28 | 26.53 | 0 | 300 | -0.0 | |
| 04/07/2025 |
26.53
|
1,737,000 | 26.34 | 26.81 | 26.06 | 2,000 | 0 | 0.1 | |
| 03/07/2025 |
26.25
|
2,703,000 | 25.97 | 26.81 | 25.69 | 0 | 0 | 0 | |
| 02/07/2025 |
25.87
|
1,415,000 | 25.78 | 26.53 | 25.69 | 0 | 0 | 0 | |
| 01/07/2025 |
25.69
|
1,391,100 | 26.06 | 26.16 | 25.59 | 0 | 0 | 0 | |
| 30/06/2025 |
25.87
|
1,078,600 | 25.97 | 26.25 | 25.87 | 61,600 | 0 | 1.7 | |
| 27/06/2025 |
25.87
|
1,151,600 | 25.87 | 26.16 | 25.69 | 329,000 | 0 | 9.1 | |
| 26/06/2025 |
25.87
|
1,063,800 | 25.78 | 26.34 | 25.69 | 201,000 | 0 | 5.6 | |
| 25/06/2025 |
25.78
|
1,620,500 | 25.59 | 25.87 | 25.22 | 436,100 | 0 | 12.0 | |
| 24/06/2025 |
25.59
|
3,325,500 | 25.97 | 26.34 | 25.31 | 0 | 400 | -0.0 | |
| 23/06/2025 |
25.97
|
1,952,900 | 25.87 | 26.90 | 25.69 | 0 | 0 | 0 | |
| 20/06/2025: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 20/06/2025 |
25.97
|
878,000 | 26.25 | 26.25 | 25.69 | 230,000 | 0 | 6.4 | |
| 19/06/2025 |
25.59
|
2,049,200 | 25.78 | 25.87 | 25.23 | 300 | 0 | 0.0 | |
| 18/06/2025 |
25.78
|
2,214,000 | 26.23 | 26.77 | 25.32 | 0 | 0 | 0 | |
| 17/06/2025 |
26.23
|
2,694,900 | 26.68 | 27.13 | 25.50 | 833,800 | 15,000 | 23.5 | |
| 16/06/2025 |
25.96
|
3,394,900 | 24.42 | 26.05 | 24.06 | 363,000 | 0 | 10.3 | |
| 13/06/2025 |
24.06
|
5,496,000 | 23.24 | 24.60 | 22.79 | 1,159,400 | 0 | 30.1 | |
| 12/06/2025 |
23.24
|
3,159,700 | 22.79 | 23.70 | 22.79 | 780,000 | 0 | 20.0 | |
| 11/06/2025 |
22.70
|
1,760,300 | 22.43 | 23.06 | 22.34 | 0 | 0 | 0 | |
| 10/06/2025 |
22.25
|
1,426,300 | 21.98 | 22.70 | 21.80 | 0 | 1,000 | -0.0 | |
| 09/06/2025 |
21.98
|
2,405,600 | 22.61 | 22.88 | 21.89 | 0 | 0 | 0 | |
| 06/06/2025 |
22.61
|
1,464,600 | 23.06 | 23.06 | 22.52 | 0 | 0 | 0 | |
| 05/06/2025 |
22.97
|
2,483,400 | 23.24 | 23.33 | 22.61 | 0 | 0 | 0 | |
| 04/06/2025 |
23.24
|
3,425,000 | 23.51 | 24.15 | 22.97 | 0 | 0 | 0 | |
| 03/06/2025 |
23.42
|
1,837,000 | 23.33 | 23.60 | 23.15 | 632,000 | 0 | 16.4 | |
| 02/06/2025 |
23.24
|
4,283,900 | 22.52 | 23.60 | 22.16 | 140,300 | 0 | 3.6 | |
| 30/05/2025 |
22.43
|
2,393,400 | 23.15 | 23.15 | 22.34 | 0 | 0 | 0 | |
| 29/05/2025 |
22.97
|
2,314,800 | 22.88 | 23.33 | 22.70 | 179,000 | 2,000 | 4.5 | |
| 28/05/2025 |
22.88
|
4,031,900 | 22.70 | 23.42 | 22.34 | 0 | 0 | 0 | |
| 27/05/2025 |
22.52
|
2,192,700 | 23.15 | 23.42 | 22.34 | 0 | 0 | 0 | |
| 26/05/2025 |
23.15
|
5,618,200 | 21.98 | 23.24 | 21.52 | 0 | 0 | 0 | |
| 23/05/2025 |
21.98
|
4,022,000 | 21.16 | 22.79 | 21.16 | 5,500 | 0 | 0.1 | |
| 22/05/2025 |
21.16
|
2,228,400 | 20.98 | 21.52 | 20.71 | 100 | 0 | 0.0 | |
| 21/05/2025 |
21.07
|
2,933,500 | 21.52 | 21.71 | 20.62 | 5,000 | 0 | 0.1 | |
| 20/05/2025 |
21.62
|
1,535,300 | 21.71 | 21.80 | 21.34 | 0 | 0 | 0 | |
| 19/05/2025 |
21.62
|
2,610,100 | 21.43 | 22.34 | 21.25 | 4,200 | 0 | 0.1 | |
| 16/05/2025 |
21.43
|
2,392,100 | 21.34 | 21.62 | 20.98 | 0 | 0 | 0 | |
| 15/05/2025 |
21.34
|
4,962,400 | 20.35 | 21.62 | 19.99 | 400 | 0 | 0.0 | |
| 14/05/2025 |
20.44
|
2,869,300 | 20.71 | 20.89 | 20.17 | 5,700 | 0 | 0.1 | |
| 13/05/2025 |
20.71
|
1,996,200 | 20.89 | 21.16 | 20.53 | 0 | 0 | 0 | |
| 12/05/2025 |
20.80
|
2,661,700 | 20.35 | 20.89 | 19.90 | 0 | 3,000 | -0.1 | |
| 09/05/2025 |
20.35
|
1,950,200 | 20.17 | 20.71 | 20.17 | 0 | 3,700 | -0.1 | |
| 08/05/2025 |
20.53
|
3,787,300 | 20.98 | 21.43 | 20.17 | 0 | 0 | 0 | |
| 07/05/2025 |
20.98
|
2,574,400 | 20.80 | 21.25 | 20.62 | 3,500 | 800 | 0.1 | |
| 06/05/2025 |
20.89
|
2,851,800 | 20.80 | 21.62 | 20.80 | 0 | 0 | 0 | |
| 05/05/2025 |
20.80
|
3,327,100 | 20.08 | 20.80 | 19.90 | 0 | 1,000 | -0.0 | |
| 02/05/2025 |
18.50
|
1,038,259 | 18.20 | 18.60 | 18.20 | 0 | 0 | 0 | |
| 01/05/2025 |
19.70
|
1,801,244 | 20.10 | 20.40 | 19.60 | 0 | 0 | 0 | |
| 30/04/2025 |
16.90
|
369,400 | 17.20 | 17.30 | 16.60 | 0 | 0 | 0 | |
| 29/04/2025 |
19.81
|
2,553,561 | 19.08 | 20.71 | 19.08 | 0 | 2,500 | -0.1 | |
| 28/04/2025 |
19.17
|
1,751,387 | 19.35 | 19.35 | 18.90 | 0 | 0 | 0 | |
| 25/04/2025 |
19.17
|
2,756,586 | 19.54 | 19.99 | 18.81 | 0 | 900 | -0.0 | |
| 24/04/2025 |
19.54
|
2,968,637 | 19.44 | 19.63 | 18.99 | 3,000 | 700 | 0.0 | |
| 23/04/2025 |
18.99
|
4,670,096 | 18.09 | 19.63 | 18.09 | 0 | 1,000 | -0.0 | |
| 22/04/2025 |
17.91
|
3,478,615 | 18.27 | 18.36 | 16.46 | 0 | 0 | 0 | |
| 21/04/2025 |
18.18
|
5,652,398 | 17.09 | 18.90 | 17.09 | 0 | 150,900 | -3.0 | |
| 18/04/2025 |
16.46
|
1,032,965 | 16.73 | 16.91 | 16.37 | 0 | 0 | 0 | |
| 17/04/2025 |
16.64
|
1,609,180 | 16.10 | 16.73 | 16.01 | 0 | 0 | 0 | |
| 16/04/2025 |
16.10
|
1,696,702 | 15.92 | 16.55 | 15.92 | 0 | 0 | 0 | |
| 15/04/2025 |
15.92
|
2,441,657 | 16.28 | 16.37 | 15.56 | 0 | 0 | 0 | |
| 14/04/2025 |
16.19
|
2,289,595 | 15.65 | 16.28 | 15.47 | 200 | 0 | 0.0 | |
| 11/04/2025 |
15.56
|
4,033,807 | 15.19 | 15.74 | 14.65 | 0 | 257,900 | -4.4 | |
| 10/04/2025 |
14.65
|
327,492 | 14.65 | 14.65 | 14.02 | 0 | 0 | 0 | |
| 09/04/2025 |
12.93
|
1,994,634 | 12.66 | 13.39 | 11.40 | 0 | 0 | 0 | |
| 08/04/2025 |
12.66
|
4,000,893 | 14.92 | 15.37 | 12.66 | 100 | 0 | 0.0 | |
| 07/04/2025 |
28.40
|
1,737,000 | 28.20 | 28.70 | 27.90 | 2,000 | 0 | 0.1 | |
| 04/04/2025 |
15.47
|
2,382,316 | 15.19 | 15.47 | 14.20 | 100 | 0 | 0.0 | |
| 03/04/2025 |
15.28
|
6,212,161 | 17.27 | 17.27 | 15.01 | 101,000 | 0 | 1.8 | |
| 02/04/2025 |
17.55
|
452,422 | 17.27 | 17.64 | 17.27 | 0 | 0 | 0 | |
| 01/04/2025 |
17.55
|
1,448,905 | 17.55 | 17.64 | 17.18 | 0 | 0 | 0 | |
| 31/03/2025 |
17.46
|
1,597,062 | 17.82 | 17.82 | 17.36 | 0 | 0 | 0 | |
| 28/03/2025 |
17.91
|
2,350,413 | 18.09 | 18.36 | 17.73 | 0 | 0 | 0 | |
| 27/03/2025 |
18.00
|
1,588,275 | 17.73 | 18.09 | 17.64 | 3,000 | 0 | 0.1 | |
| 26/03/2025 |
17.73
|
1,178,052 | 17.91 | 18.09 | 17.64 | 0 | 0 | 0 | |
| 25/03/2025 |
17.91
|
2,773,002 | 17.64 | 18.18 | 17.55 | 0 | 0 | 0 | |
| 24/03/2025 |
17.64
|
861,248 | 17.73 | 17.73 | 17.36 | 0 | 0 | 0 | |
| 21/03/2025 |
17.55
|
1,021,570 | 17.46 | 17.82 | 17.46 | 0 | 0 | 0 | |
| 20/03/2025 |
17.82
|
3,542,020 | 17.18 | 17.82 | 17.00 | 0 | 680,800 | -12.9 | |
| 19/03/2025 |
17.18
|
1,499,363 | 17.09 | 17.27 | 16.91 | 50,000 | 500,000 | -8.5 | |
| 18/03/2025 |
16.91
|
1,020,413 | 16.91 | 17.27 | 16.82 | 0 | 0 | 0 | |
| 17/03/2025 |
15.28
|
369,400 | 15.56 | 15.65 | 15.01 | 0 | 0 | 0 | |
| 14/03/2025 |
16.91
|
1,488,754 | 17.00 | 17.18 | 16.82 | 0 | 0 | 0 | |
| 13/03/2025 |
17.09
|
3,720,886 | 17.73 | 17.73 | 17.00 | 200 | 500,000 | -9.6 | |
| 12/03/2025 |
17.82
|
1,779,142 | 17.82 | 18.09 | 17.64 | 0 | 700,000 | -13.7 | |
| 11/03/2025 |
17.82
|
1,772,839 | 17.73 | 18.00 | 17.46 | 0 | 0 | 0 | |
| 10/03/2025 |
17.73
|
1,444,735 | 18.00 | 18.09 | 17.64 | 300 | 500,000 | -9.8 | |
| 07/03/2025 |
17.91
|
1,374,381 | 17.64 | 18.18 | 17.36 | 0 | 200,000 | -4.0 | |
| 06/03/2025 |
17.73
|
1,952,591 | 17.64 | 17.82 | 17.46 | 100 | 500,000 | -9.7 | |