| 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) |
0.45 | 1.81% | 90,134,700 | 8,101,084 | 235.5 |
22.60
26.50
25.50
|
|
2 tháng
(2026-07-20) |
-0.45 | -1.75% | 200,348,400 | 6,010,084 | 182.1 |
22.60
26.50
25.50
|
|
3 tháng
(2026-06-22) |
0.86 | 3.50% | 305,953,800 | 7,260,184 | 216.8 |
22.60
26.50
25.50
|
|
6 tháng
(2026-03-23) |
8.83 | 53.63% | 993,111,100 | 9,034,784 | 205.5 |
16.47
26.50
25.50
|
|
12 tháng
(2025-09-23) |
3.08 | 13.89% | 2,434,645,400 | -18,517,116 | -468.2 |
16.47
26.50
25.50
|
|
24 tháng
(2024-09-30) |
5.03 | 24.82% | 5,332,171,900 | -70,090,648 | -2,420.7 |
15.66
26.50
25.50
|
|
36 tháng
(2023-10-04) |
12.04 | 90.83% | 7,315,769,600 | -59,748,754 | -2,154.3 |
10.89
26.50
25.50
|
|
60 tháng
(2021-10-14) |
8.94 | 54.68% | 10,092,636,500 | -73,343,458 | -3,112.4 |
6.68
26.50
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
25.50
|
4,465,900 | 25.70 | 25.85 | 25.30 | 2,677,701 | 1,135,500 | 0 | |
| 17/09/2026 |
25.30
|
3,614,500 | 24.70 | 25.90 | 24.20 | 188,800 | 467,016 | 0 | |
| 16/09/2026 |
24.90
|
3,072,800 | 25.25 | 25.25 | 24.70 | 167,700 | 657,800 | 3.8 | |
| 15/09/2026 |
25.15
|
2,214,900 | 24.80 | 25.30 | 24.75 | 106,200 | 90,300 | 0.4 | |
| 14/09/2026 |
24.75
|
4,303,400 | 25.20 | 25.50 | 24.65 | 512,900 | 358,000 | 3.8 | |
| 11/09/2026 |
25.50
|
5,841,200 | 26.10 | 26.20 | 25 | 601,600 | 459,900 | 3.5 | |
| 10/09/2026 |
26.30
|
2,621,700 | 26.20 | 26.45 | 26.05 | 236,700 | 226,900 | 0.3 | |
| 09/09/2026 |
26.35
|
2,455,500 | 26.60 | 26.70 | 26.20 | 524,500 | 196,900 | 8.6 | |
| 08/09/2026 |
26.50
|
2,570,600 | 26.50 | 26.80 | 26.35 | 1,179,700 | 68,100 | 29.5 | |
| 07/09/2026 |
26.40
|
7,588,800 | 26.50 | 27.05 | 26.40 | 1,184,200 | 561,500 | 16.5 | |
| 04/09/2026 |
26.40
|
2,635,800 | 26.50 | 26.50 | 26.05 | 777,000 | 73,300 | 18.5 | |
| 03/09/2026 |
26.05
|
3,248,700 | 26.05 | 26.50 | 25.85 | 507,000 | 479,900 | 0.7 | |
| 02/09/2026 |
22.90
|
3,948,100 | 22.75 | 23.15 | 22.65 | 33,600 | 148,300 | -2.6 | |
| 01/09/2026 |
22.60
|
9,068,900 | 22.65 | 22.85 | 22.40 | 1,010,300 | 308,100 | 15.8 | |
| 31/08/2026 |
24.75
|
4,303,400 | 25.20 | 25.50 | 24.65 | 512,900 | 358,000 | 3.8 | |
| 28/08/2026 |
26.05
|
4,649,800 | 26.30 | 26.70 | 26.05 | 468,100 | 458,300 | 0.3 | |
| 27/08/2026 |
26.50
|
2,636,000 | 26.60 | 26.90 | 26.15 | 768,600 | 607,300 | 4.2 | |
| 26/08/2026 |
26.50
|
3,561,700 | 26.25 | 26.50 | 26 | 868,100 | 156,900 | 18.7 | |
| 25/08/2026 |
26.25
|
5,090,000 | 26.10 | 26.60 | 26.10 | 2,462,000 | 32,900 | 64.2 | |
| 24/08/2026 |
26.25
|
6,291,700 | 26.50 | 27 | 26.20 | 1,865,200 | 51,300 | 48.3 | |
| 21/08/2026 |
26.30
|
6,436,700 | 25.25 | 26.60 | 25.15 | 146,100 | 23,600 | 3.2 | |
| 20/08/2026 |
25.10
|
1,598,400 | 25.10 | 25.20 | 24.90 | 8,600 | 259,000 | -6.3 | |
| 19/08/2026 |
24.85
|
2,382,100 | 25 | 25.20 | 24.75 | 244,000 | 229,400 | 0.3 | |
| 18/08/2026 |
25.10
|
3,915,600 | 25.30 | 25.65 | 24.85 | 2,000 | 337,800 | -8.5 | |
| 17/08/2026 |
25.30
|
2,040,200 | 25.20 | 25.40 | 25.05 | 1,200 | 208,100 | -5.2 | |
| 14/08/2026 |
25.20
|
5,071,800 | 25.70 | 25.80 | 25.20 | 33,800 | 433,900 | -10.2 | |
| 13/08/2026 |
25.70
|
6,148,600 | 26.10 | 26.50 | 25.70 | 10,800 | 709,800 | -18.2 | |
| 12/08/2026 |
26.15
|
3,313,700 | 26.65 | 26.65 | 26.15 | 3,800 | 5,400 | -0.0 | |
| 11/08/2026 |
26.50
|
9,908,700 | 26.15 | 27.35 | 26.10 | 280,300 | 219,400 | 1.6 | |
| 10/08/2026 |
25.95
|
5,487,100 | 25.40 | 26 | 25.25 | 331,600 | 504,500 | -4.4 | |
| 07/08/2026 |
25.35
|
2,901,100 | 25.30 | 25.80 | 25.30 | 80,900 | 61,800 | 0.5 | |
| 06/08/2026 |
25.45
|
2,800,800 | 25.55 | 26 | 25.35 | 113,800 | 45,900 | 1.7 | |
| 05/08/2026 |
25.55
|
9,122,500 | 25.25 | 26.25 | 25.20 | 617,900 | 318,400 | 7.6 | |
| 04/08/2026 |
25.10
|
2,499,000 | 25.25 | 25.25 | 24.90 | 30,900 | 122,600 | -2.3 | |
| 03/08/2026 |
25.15
|
4,156,200 | 25.05 | 25.45 | 24.95 | 69,000 | 98,100 | -0.7 | |
| 31/07/2026 |
25
|
3,965,800 | 25.70 | 25.75 | 25 | 12,900 | 149,700 | -3.5 | |
| 30/07/2026 |
25.70
|
5,643,000 | 25.20 | 25.90 | 24.95 | 401,700 | 41,500 | 9.2 | |
| 29/07/2026 |
25.25
|
2,366,700 | 25.30 | 25.40 | 24.80 | 30,900 | 96,500 | -1.6 | |
| 28/07/2026 |
25.30
|
5,334,100 | 24.60 | 25.50 | 24.20 | 351,800 | 609,500 | -6.5 | |
| 27/07/2026 |
25
|
4,502,000 | 25.65 | 25.65 | 24.50 | 59,100 | 662,200 | -15.1 | |
| 24/07/2026 |
25.60
|
2,324,900 | 25.90 | 25.90 | 25.05 | 49,900 | 287,700 | -6.1 | |
| 23/07/2026 |
25.95
|
9,829,400 | 25.80 | 26.20 | 24.10 | 635,700 | 423,500 | 5.3 | |
| 22/07/2026 |
25.30
|
5,463,100 | 25.85 | 26 | 25.30 | 885,500 | 265,600 | 15.9 | |
| 21/07/2026 |
25.75
|
4,415,200 | 25.50 | 25.75 | 24.75 | 193,000 | 678,200 | -12.4 | |
| 20/07/2026 |
25.75
|
9,004,200 | 25.40 | 25.80 | 24.30 | 457,000 | 464,400 | -0.4 | |
| 17/07/2026 |
25.40
|
8,596,000 | 25 | 26.30 | 25 | 411,600 | 560,800 | -3.8 | |
| 16/07/2026: Cổ tức tiền mặt tỉ lệ: 4% Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25) | |||||||||
| 16/07/2026 |
24.90
|
10,218,000 | 23.40 | 24.90 | 23.30 | 431,700 | 108,300 | 7.6 | |
| 15/07/2026 |
23.28
|
9,926,900 | 23.11 | 23.37 | 23.06 | 102,100 | 533,000 | -11.6 | |
| 14/07/2026 |
23.37
|
3,559,300 | 23.50 | 23.84 | 23.28 | 375,100 | 118,400 | 7.0 | |
| 13/07/2026 |
23.80
|
8,621,200 | 23.93 | 23.93 | 22.94 | 42,900 | 1,175,600 | -30.6 | |
| 10/07/2026 |
23.97
|
4,311,500 | 24.31 | 24.57 | 23.97 | 276,700 | 720,500 | -12.4 | |
| 09/07/2026 |
24.23
|
5,212,300 | 24.19 | 24.70 | 24.14 | 617,000 | 208,400 | 11.6 | |
| 08/07/2026 |
24.31
|
4,085,900 | 24.70 | 24.79 | 24.31 | 379,200 | 245,200 | 3.8 | |
| 07/07/2026 |
24.66
|
3,960,500 | 23.88 | 25.00 | 23.80 | 491,900 | 18,400 | 13.3 | |
| 06/07/2026 |
23.97
|
6,061,700 | 24.83 | 24.88 | 23.41 | 598,600 | 263,900 | 9.2 | |
| 03/07/2026 |
24.62
|
4,741,300 | 25.00 | 25.13 | 24.57 | 377,800 | 40,200 | 9.7 | |
| 02/07/2026 |
25.00
|
11,411,100 | 24.23 | 25.05 | 24.23 | 60,200 | 148,900 | -2.5 | |
| 01/07/2026 |
24.23
|
4,627,400 | 23.71 | 24.40 | 23.58 | 501,500 | 11,100 | 13.6 | |
| 30/06/2026 |
23.45
|
3,117,800 | 23.28 | 23.75 | 23.24 | 460,800 | 46,800 | 11.3 | |
| 29/06/2026 |
23.24
|
1,548,200 | 23.28 | 23.37 | 23.24 | 154,100 | 35,700 | 3.2 | |
| 26/06/2026 |
23.19
|
1,841,600 | 23.19 | 23.41 | 23.15 | 476,200 | 60,700 | 11.2 | |
| 25/06/2026 |
23.24
|
1,816,500 | 23.28 | 23.67 | 23.19 | 4,200 | 1,900 | 0.1 | |
| 24/06/2026 |
23.28
|
4,532,600 | 23.71 | 23.75 | 23.11 | 17,400 | 26,400 | -0.3 | |
| 23/06/2026 |
23.75
|
5,165,900 | 24.49 | 24.57 | 23.71 | 22,600 | 222,600 | -5.6 | |
| 22/06/2026 |
24.44
|
2,249,700 | 24.57 | 24.62 | 24.23 | 6,600 | 11,300 | -0.1 | |
| 19/06/2026 |
24.36
|
2,712,900 | 24.53 | 24.66 | 23.97 | 2,000 | 123,100 | -3.4 | |
| 18/06/2026 |
24.53
|
6,733,800 | 23.88 | 24.83 | 23.62 | 314,900 | 401,500 | -2.3 | |
| 17/06/2026 |
23.71
|
3,037,100 | 24.06 | 24.27 | 23.71 | 202,500 | 133,600 | 1.9 | |
| 16/06/2026 |
24.01
|
4,451,500 | 23.67 | 24.10 | 23.54 | 444,800 | 559,900 | -3.2 | |
| 15/06/2026 |
23.67
|
3,854,200 | 23.71 | 24.10 | 23.54 | 598,900 | 573,000 | 0.7 | |
| 12/06/2026 |
23.28
|
4,151,200 | 24.14 | 24.14 | 23.19 | 67,500 | 555,000 | -13.3 | |
| 11/06/2026 |
23.67
|
1,904,200 | 23.62 | 24.06 | 23.58 | 56,000 | 369,100 | -8.6 | |
| 10/06/2026 |
23.97
|
4,043,400 | 23.54 | 24.19 | 23.41 | 328,800 | 468,400 | -3.9 | |
| 09/06/2026 |
23.67
|
2,862,300 | 23.67 | 23.71 | 23.02 | 2,100 | 310,500 | -8.4 | |
| 08/06/2026 |
23.58
|
9,156,700 | 23.28 | 23.84 | 22.85 | 687,100 | 1,157,300 | -12.7 | |
| 05/06/2026 |
23.28
|
2,363,100 | 23.75 | 23.75 | 23.28 | 94,900 | 242,000 | -4.0 | |
| 04/06/2026 |
23.58
|
2,417,300 | 23.54 | 23.58 | 23.32 | 9,900 | 534,500 | -14.3 | |
| 03/06/2026 |
23.54
|
4,683,400 | 22.89 | 23.71 | 22.89 | 499,600 | 372,600 | 3.3 | |
| 02/06/2026 |
22.98
|
4,342,700 | 23.54 | 23.54 | 22.98 | 337,100 | 173,700 | 4.4 | |
| 01/06/2026 |
23.41
|
3,933,400 | 23.62 | 23.80 | 23.19 | 187,100 | 383,900 | -5.4 | |
| 29/05/2026 |
23.67
|
3,735,800 | 23.88 | 24.27 | 23.62 | 200,800 | 791,500 | -16.5 | |
| 28/05/2026 |
23.75
|
4,341,800 | 23.62 | 24.10 | 23.45 | 144,200 | 511,100 | -10.2 | |
| 27/05/2026 |
23.71
|
7,998,200 | 23.93 | 23.97 | 23.45 | 525,900 | 431,500 | 2.6 | |
| 26/05/2026 |
23.97
|
5,100,700 | 24.31 | 24.53 | 23.88 | 73,200 | 956,100 | -24.9 | |
| 25/05/2026 |
24.27
|
2,337,100 | 24.49 | 24.75 | 24.27 | 53,200 | 349,200 | -8.4 | |
| 22/05/2026 |
24.57
|
9,990,400 | 24.75 | 25.26 | 24.10 | 1,370,000 | 1,454,500 | -3.2 | |
| 21/05/2026 |
24.92
|
3,398,000 | 25.56 | 25.56 | 24.92 | 355,000 | 465,400 | -3.2 | |
| 20/05/2026 |
25.52
|
12,070,900 | 25.87 | 25.95 | 24.57 | 1,628,000 | 755,300 | 24.8 | |
| 19/05/2026 |
25.87
|
15,418,000 | 25.48 | 26.25 | 25.48 | 1,037,100 | 838,400 | 5.9 | |
| 18/05/2026 |
25.52
|
17,488,100 | 24.57 | 25.78 | 24.44 | 644,000 | 1,774,600 | -33.4 | |
| 15/05/2026 |
24.79
|
9,187,900 | 24.49 | 24.92 | 24.27 | 276,300 | 623,200 | -9.9 | |
| 14/05/2026 |
24.36
|
9,156,300 | 24.57 | 24.88 | 24.27 | 355,500 | 817,000 | -13.1 | |
| 13/05/2026 |
24.57
|
12,456,800 | 24.14 | 24.88 | 23.88 | 222,600 | 1,091,900 | -24.8 | |
| 12/05/2026 |
23.88
|
6,749,300 | 23.50 | 24.36 | 23.50 | 713,100 | 65,000 | 18.0 | |
| 11/05/2026 |
23.75
|
7,766,300 | 24.14 | 24.40 | 23.67 | 528,500 | 409,500 | 3.2 | |
| 08/05/2026 |
24.10
|
13,995,800 | 24.19 | 24.53 | 23.32 | 878,500 | 2,283,500 | -38.8 | |
| 07/05/2026 |
24.31
|
6,683,400 | 24.53 | 24.70 | 24.01 | 732,200 | 1,159,000 | -12.0 | |
| 06/05/2026 |
24.53
|
26,253,700 | 22.94 | 24.53 | 22.94 | 1,130,800 | 893,700 | 6.7 | |
| 05/05/2026 |
22.94
|
4,940,800 | 22.59 | 23.06 | 22.42 | 978,600 | 349,200 | 16.5 | |
| 04/05/2026 |
22.72
|
4,214,100 | 23.24 | 23.32 | 22.72 | 427,300 | 629,200 | -5.4 | |