| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.25 | 1.15% | 32,078,700 | 15,470 | 3.3 |
21.30
32.10
21.95
|
|
2 tháng
(2026-07-20) |
-2.35 | -9.67% | 80,519,700 | -287,330 | -4.2 |
20
32.10
21.95
|
|
3 tháng
(2026-06-22) |
-3.95 | -15.25% | 134,664,400 | -1,116,130 | -27.6 |
20
32.10
21.95
|
|
6 tháng
(2026-03-23) |
2.85 | 14.91% | 195,115,300 | -20,330 | -1.1 |
16.76
32.10
21.95
|
|
12 tháng
(2025-09-23) |
-8.21 | -27.21% | 362,705,000 | 386,870 | 0.9 |
16.76
35.08
21.95
|
|
24 tháng
(2024-09-30) |
-0.29 | -1.28% | 808,216,400 | 2,300,430 | -30.9 |
11.72
35.08
21.95
|
|
36 tháng
(2023-10-04) |
7.31 | 49.92% | 1,282,752,400 | 3,484,582 | -21.4 |
10.60
35.08
21.95
|
|
60 tháng
(2021-10-14) |
10.44 | 90.69% | 1,969,915,400 | 3,611,538 | -17.1 |
4.12
35.08
21.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
21.95
|
1,016,100 | 22.35 | 22.65 | 21.95 | 5,800 | 11,000 | 0 | |
| 17/09/2026 |
21.95
|
2,146,200 | 21.10 | 22.65 | 21.10 | 145,500 | 159,700 | 0 | |
| 16/09/2026 |
21.30
|
1,122,300 | 21.75 | 21.75 | 21.25 | 80,000 | 116,330 | 3.5 | |
| 15/09/2026 |
21.70
|
901,900 | 21.45 | 21.80 | 21.45 | 74,800 | 32,900 | 0.9 | |
| 14/09/2026 |
21.45
|
1,368,700 | 21.40 | 22 | 20.80 | 165,700 | 0 | 3.5 | |
| 11/09/2026 |
21.50
|
1,940,500 | 22.15 | 22.15 | 21.50 | 99,300 | 49,600 | 1.1 | |
| 10/09/2026 |
22.25
|
960,100 | 21.90 | 22.60 | 21.80 | 48,600 | 22,000 | 0.6 | |
| 09/09/2026 |
22
|
1,141,200 | 22.45 | 22.55 | 21.95 | 0 | 80,700 | -1.8 | |
| 08/09/2026 |
22.30
|
1,183,800 | 22.65 | 22.90 | 22.20 | 49,100 | 44,300 | 0.1 | |
| 07/09/2026 |
22.40
|
1,932,600 | 23.30 | 23.30 | 22.40 | 200 | 65,300 | -1.5 | |
| 04/09/2026 |
23.10
|
1,271,200 | 23.20 | 23.85 | 23.10 | 5,700 | 3,100 | 0.1 | |
| 03/09/2026 |
23.40
|
2,235,000 | 23.10 | 23.95 | 22.85 | 138,500 | 58,100 | 1.9 | |
| 02/09/2026 |
30
|
358,800 | 30.25 | 30.30 | 29.95 | 0 | 32,700 | -1.0 | |
| 01/09/2026 |
32.10
|
935,900 | 32.55 | 32.60 | 32 | 17,500 | 104,100 | -2.8 | |
| 31/08/2026 |
21.45
|
1,368,700 | 21.40 | 22 | 20.80 | 165,700 | 0 | 3.5 | |
| 28/08/2026 |
23.30
|
2,724,200 | 23 | 24 | 22.85 | 58,100 | 448,300 | -9.1 | |
| 27/08/2026 |
22.95
|
1,296,900 | 23.45 | 23.45 | 22.80 | 5,000 | 274,600 | -6.2 | |
| 26/08/2026 |
23.30
|
1,208,700 | 23 | 23.35 | 22.75 | 34,300 | 123,600 | -2.0 | |
| 25/08/2026 |
22.90
|
1,711,300 | 23.20 | 23.45 | 22.80 | 176,500 | 14,200 | 3.7 | |
| 24/08/2026 |
23.10
|
2,288,400 | 23.70 | 23.95 | 23.10 | 297,900 | 97,100 | 4.6 | |
| 21/08/2026 |
23.30
|
2,702,600 | 21.80 | 23.30 | 21.80 | 287,500 | 66,800 | 5.1 | |
| 20/08/2026 |
21.80
|
444,300 | 21.90 | 22.10 | 21.70 | 2,600 | 10,000 | -0.2 | |
| 19/08/2026 |
21.70
|
835,400 | 21.95 | 22 | 21.65 | 42,600 | 76,200 | -0.7 | |
| 18/08/2026 |
21.95
|
1,165,500 | 22.25 | 22.45 | 21.80 | 8,900 | 59,300 | -1.1 | |
| 17/08/2026 |
22.10
|
1,025,200 | 22.40 | 22.65 | 21.80 | 16,200 | 0 | 0.4 | |
| 14/08/2026 |
22.40
|
1,831,400 | 22.65 | 22.90 | 22.25 | 148,700 | 1,100 | 3.3 | |
| 13/08/2026 |
22.70
|
2,719,500 | 23.10 | 23.60 | 22.70 | 56,700 | 157,200 | -2.3 | |
| 12/08/2026 |
22.80
|
1,086,900 | 23.10 | 23.20 | 22.80 | 0 | 39,000 | -0.9 | |
| 11/08/2026 |
23.05
|
3,396,900 | 22.65 | 23.85 | 22.50 | 3,000 | 230,200 | -5.3 | |
| 10/08/2026 |
22.60
|
1,833,700 | 21.90 | 22.90 | 21.90 | 176,500 | 65,600 | 2.5 | |
| 07/08/2026 |
21.75
|
1,384,100 | 21.70 | 22.25 | 21.65 | 56,500 | 79,300 | -0.5 | |
| 06/08/2026 |
21.85
|
1,191,600 | 22.30 | 22.45 | 21.85 | 16,900 | 8,400 | 0.2 | |
| 05/08/2026 |
22.25
|
1,990,100 | 22.50 | 23 | 22.25 | 17,900 | 170,800 | -3.5 | |
| 04/08/2026 |
22.25
|
1,959,000 | 22.25 | 22.40 | 21.80 | 164,100 | 71,200 | 2.0 | |
| 03/08/2026 |
22.30
|
1,848,400 | 22.35 | 22.55 | 22.15 | 57,400 | 34,500 | 0.5 | |
| 31/07/2026 |
21.85
|
2,331,800 | 21.60 | 22.40 | 21.35 | 222,300 | 489,900 | -5.7 | |
| 30/07/2026 |
21.60
|
2,982,500 | 20.30 | 21.60 | 20.25 | 99,000 | 292,600 | -4.1 | |
| 29/07/2026 |
20.20
|
1,110,100 | 20.30 | 20.60 | 20.05 | 34,000 | 76,500 | -0.9 | |
| 28/07/2026 |
20.45
|
1,974,900 | 19.60 | 21 | 19.50 | 318,900 | 133,100 | 3.7 | |
| 27/07/2026 |
20
|
3,195,900 | 21.60 | 21.70 | 20 | 346,000 | 207,200 | 2.8 | |
| 24/07/2026 |
21.50
|
1,625,200 | 22.65 | 22.80 | 21.50 | 1,300 | 254,100 | -5.6 | |
| 23/07/2026 |
22.75
|
2,920,100 | 22.90 | 23.85 | 21.50 | 179,000 | 284,900 | -2.4 | |
| 22/07/2026 |
22.90
|
2,745,100 | 22.80 | 23.70 | 22.10 | 461,600 | 52,000 | 9.2 | |
| 21/07/2026 |
22.60
|
3,947,300 | 23.50 | 24.20 | 22.60 | 258,300 | 303,500 | -1.1 | |
| 20/07/2026 |
24.30
|
4,175,800 | 24.40 | 25.10 | 24.30 | 65,300 | 900 | 1.6 | |
| 17/07/2026 |
26.10
|
2,461,600 | 27.20 | 27.95 | 26.10 | 69,700 | 196,800 | -3.5 | |
| 16/07/2026 |
27.20
|
3,080,400 | 27 | 27.50 | 25.50 | 242,700 | 99,700 | 3.7 | |
| 15/07/2026 |
27.30
|
2,405,600 | 27.35 | 27.90 | 26.95 | 34,900 | 32,600 | 0.0 | |
| 14/07/2026 |
27.15
|
1,881,000 | 27 | 27.15 | 26.05 | 199,800 | 72,800 | 3.4 | |
| 13/07/2026 |
26.90
|
3,506,200 | 27.40 | 27.95 | 26 | 100,800 | 28,900 | 1.9 | |
| 10/07/2026 |
27.90
|
1,879,400 | 28.50 | 29 | 27.60 | 700 | 221,800 | -6.3 | |
| 09/07/2026 |
28.60
|
3,112,500 | 27.75 | 29.35 | 27.30 | 81,300 | 517,300 | -12.2 | |
| 08/07/2026 |
28.15
|
2,379,900 | 29.05 | 29.40 | 28.05 | 1,200 | 140,600 | -4.0 | |
| 07/07/2026 |
28.90
|
3,171,300 | 27 | 28.90 | 26.95 | 201,200 | 244,200 | -1.2 | |
| 06/07/2026 |
27.05
|
4,454,100 | 28.10 | 28.10 | 26.25 | 422,800 | 1,000 | 11.3 | |
| 03/07/2026 |
28.20
|
2,968,200 | 28.70 | 29.05 | 28.10 | 16,800 | 68,800 | -1.5 | |
| 02/07/2026 |
28.40
|
4,398,000 | 27.15 | 28.50 | 26.85 | 400,300 | 108,100 | 8.1 | |
| 01/07/2026 |
26.80
|
1,739,800 | 26.20 | 26.90 | 26 | 12,600 | 142,400 | -3.4 | |
| 30/06/2026 |
26.15
|
4,090,600 | 25.20 | 26.90 | 25.20 | 106,200 | 484,100 | -10.0 | |
| 29/06/2026 |
25.15
|
1,084,200 | 24.90 | 25.60 | 24.80 | 99,400 | 100,400 | -0.0 | |
| 26/06/2026 |
24.90
|
2,202,700 | 25.10 | 25.60 | 24.65 | 79,400 | 171,600 | -2.3 | |
| 25/06/2026 |
25.40
|
1,520,600 | 26 | 26.25 | 25.40 | 74,500 | 88,100 | -0.4 | |
| 24/06/2026 |
25.85
|
2,197,900 | 25.40 | 26.10 | 25.30 | 244,800 | 231,600 | 0.3 | |
| 23/06/2026 |
25.50
|
3,607,400 | 26 | 27.20 | 25.30 | 421,100 | 339,600 | 1.8 | |
| 22/06/2026 |
25.90
|
2,003,300 | 26.50 | 26.50 | 25.10 | 35,600 | 384,200 | -9.0 | |
| 19/06/2026 |
25.90
|
3,059,200 | 24.80 | 26.75 | 24.80 | 299,200 | 167,300 | 3.4 | |
| 18/06/2026 |
25
|
1,821,700 | 25.40 | 25.70 | 24.85 | 171,500 | 161,200 | 0.2 | |
| 17/06/2026 |
25.50
|
3,981,100 | 24.65 | 25.90 | 24.55 | 517,600 | 321,300 | 4.9 | |
| 16/06/2026 |
24.55
|
3,642,800 | 23.50 | 24.55 | 23.15 | 251,000 | 261,200 | -0.2 | |
| 15/06/2026 |
22.95
|
1,721,400 | 21.80 | 22.95 | 21.75 | 157,300 | 92,100 | 1.5 | |
| 12/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/28 (Volume + 28%, Ratio=0.28) | |||||||||
| 12/06/2026 |
21.45
|
605,100 | 22 | 22 | 21.40 | 1,000 | 157,500 | -3.4 | |
| 11/06/2026 |
21.33
|
1,256,400 | 21.25 | 21.64 | 21.25 | 189,900 | 58,100 | 3.6 | |
| 10/06/2026 |
21.29
|
605,800 | 20.82 | 21.33 | 20.82 | 194,400 | 19,100 | 4.8 | |
| 09/06/2026 |
20.90
|
243,800 | 20.94 | 21.13 | 20.86 | 5,300 | 36,500 | -0.8 | |
| 08/06/2026 |
20.90
|
803,800 | 21.25 | 21.37 | 20.74 | 25,600 | 127,100 | -2.8 | |
| 05/06/2026 |
21.48
|
460,000 | 21.60 | 21.80 | 21.41 | 115,500 | 7,900 | 3.0 | |
| 04/06/2026 |
21.56
|
482,200 | 21.48 | 21.80 | 21.45 | 121,000 | 33,000 | 2.4 | |
| 03/06/2026 |
21.33
|
467,300 | 20.78 | 21.64 | 20.78 | 24,400 | 41,800 | -0.5 | |
| 02/06/2026 |
21.09
|
534,400 | 21.88 | 21.88 | 21.09 | 27,500 | 106,600 | -2.2 | |
| 01/06/2026 |
21.72
|
515,500 | 21.37 | 22.07 | 21.33 | 41,600 | 84,500 | -1.2 | |
| 29/05/2026 |
21.33
|
613,400 | 21.52 | 21.72 | 21.33 | 6,800 | 88,000 | -2.2 | |
| 28/05/2026 |
21.56
|
777,000 | 22.23 | 22.50 | 21.56 | 36,900 | 128,100 | -2.6 | |
| 27/05/2026 |
22.19
|
685,300 | 22.38 | 22.50 | 22.11 | 51,900 | 70,800 | -0.6 | |
| 26/05/2026 |
22.27
|
1,186,900 | 21.88 | 22.34 | 21.84 | 52,800 | 30,400 | 0.6 | |
| 25/05/2026 |
21.76
|
445,600 | 22.27 | 22.27 | 21.68 | 7,900 | 60,200 | -1.5 | |
| 22/05/2026 |
21.99
|
1,224,600 | 21.33 | 22.11 | 20.86 | 132,700 | 158,700 | -0.8 | |
| 21/05/2026 |
21.33
|
352,000 | 21.41 | 21.76 | 21.09 | 69,500 | 33,400 | 1.0 | |
| 20/05/2026 |
21.33
|
1,555,800 | 21.95 | 21.99 | 20.39 | 209,500 | 123,900 | 2.3 | |
| 19/05/2026 |
21.88
|
1,046,800 | 22.50 | 22.66 | 21.48 | 130,700 | 68,700 | 1.7 | |
| 18/05/2026 |
22.34
|
1,161,300 | 21.80 | 22.42 | 21.80 | 211,500 | 17,000 | 5.5 | |
| 15/05/2026 |
21.91
|
930,600 | 22.07 | 22.23 | 21.72 | 144,100 | 52,000 | 2.6 | |
| 14/05/2026 |
21.95
|
996,900 | 21.64 | 22.30 | 21.64 | 19,800 | 45,200 | -0.7 | |
| 13/05/2026 |
21.68
|
1,023,800 | 21.41 | 21.88 | 21.37 | 49,700 | 112,400 | -1.7 | |
| 12/05/2026 |
21.37
|
409,200 | 21.33 | 21.48 | 21.13 | 0 | 52,300 | -1.4 | |
| 11/05/2026 |
21.33
|
1,114,000 | 20.90 | 21.84 | 20.86 | 157,300 | 82,200 | 2.0 | |
| 08/05/2026 |
20.98
|
495,400 | 21.05 | 21.25 | 20.90 | 76,100 | 13,000 | 1.7 | |
| 07/05/2026 |
21.05
|
330,700 | 21.41 | 21.45 | 20.98 | 7,700 | 64,300 | -1.5 | |
| 06/05/2026 |
21.17
|
1,000,400 | 20.59 | 21.37 | 20.51 | 105,600 | 134,500 | -0.8 | |
| 05/05/2026 |
20.51
|
264,000 | 20.51 | 20.63 | 20.39 | 6,600 | 43,600 | -1.0 | |
| 04/05/2026 |
20.59
|
381,900 | 20.66 | 20.98 | 20.59 | 60,400 | 24,500 | 1.0 | |