| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-4.50 | -19.74% | 7,538,600 | -328,300 | 0 |
17.90
22.80
18.10
|
|
2 tháng
(2026-06-01) |
-5.89 | -24.36% | 15,086,400 | -833,800 | 0 |
17.90
24.57
18.10
|
|
3 tháng
(2026-05-04) |
-5.99 | -24.65% | 23,569,800 | -873,500 | 0 |
17.90
25.50
18.10
|
|
6 tháng
(2026-02-02) |
-10.19 | -35.77% | 128,900,900 | -88,100 | 14.1 |
17.90
32.04
18.10
|
|
12 tháng
(2025-08-05) |
-11.12 | -37.81% | 288,119,800 | -3,410,000 | -82.5 |
17.90
33.91
18.10
|
|
24 tháng
(2024-08-12) |
2.29 | 14.32% | 698,612,499 | -2,898,500 | -147.0 |
12.66
33.91
18.10
|
|
36 tháng
(2023-08-16) |
8.38 | 84.53% | 1,096,733,912 | 5,069,600 | -14.2 |
7.55
33.91
18.10
|
|
60 tháng
(2021-08-26) |
3.10 | 20.41% | 1,718,789,307 | 5,233,853 | -12.7 |
5.33
33.91
18.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
18.10
|
163,400 | 18.70 | 18.70 | 18 | 0 | 0 | 0 | |
| 30/07/2026 |
18.30
|
247,800 | 18.10 | 18.60 | 17.90 | 4,200 | 0 | 0 | |
| 29/07/2026 |
17.90
|
140,100 | 18.10 | 18.10 | 17.80 | 0 | 0 | 0 | |
| 28/07/2026 |
18
|
306,600 | 18 | 18.10 | 17.60 | 5,000 | 0 | 0 | |
| 27/07/2026 |
18.10
|
305,000 | 18.70 | 18.80 | 17.80 | 5,000 | 107,100 | 0 | |
| 24/07/2026 |
18.80
|
388,600 | 18.70 | 18.90 | 18.40 | 10,000 | 0 | 0 | |
| 23/07/2026 |
18.90
|
498,100 | 19.30 | 19.30 | 18 | 1,500 | 11,900 | 0 | |
| 22/07/2026 |
18.90
|
401,100 | 19.90 | 19.90 | 18.80 | 2,500 | 0 | 0 | |
| 21/07/2026 |
19.90
|
616,500 | 20.10 | 20.40 | 19.40 | 2,400 | 51,900 | 0 | |
| 20/07/2026 |
20.60
|
206,600 | 21.20 | 21.20 | 20.10 | 0 | 0 | 0 | |
| 17/07/2026 |
21.30
|
112,900 | 21.20 | 21.50 | 21 | 0 | 0 | 0 | |
| 16/07/2026 |
21.60
|
357,100 | 21.40 | 21.80 | 20.90 | 0 | 0 | 0 | |
| 15/07/2026 |
21.30
|
150,200 | 21.90 | 21.90 | 21.30 | 0 | 0 | 0 | |
| 14/07/2026 |
21.80
|
145,500 | 21.60 | 21.90 | 21.50 | 0 | 0 | 0 | |
| 13/07/2026 |
21.60
|
341,800 | 22.30 | 22.50 | 21.20 | 500 | 0 | 0 | |
| 10/07/2026 |
22.30
|
656,100 | 22.20 | 22.90 | 22 | 10,000 | 0 | 0 | |
| 09/07/2026 |
22.20
|
519,500 | 21.60 | 22.40 | 21.50 | 0 | 12,500 | 0 | |
| 08/07/2026 |
21.60
|
371,200 | 21.10 | 21.70 | 20.80 | 0 | 75,300 | 0 | |
| 07/07/2026 |
21
|
413,700 | 21.50 | 21.50 | 20.70 | 500 | 43,700 | 0 | |
| 06/07/2026 |
21.50
|
553,200 | 22.40 | 22.40 | 21.30 | 500 | 17,000 | 0 | |
| 03/07/2026 |
22.30
|
322,600 | 22.70 | 22.80 | 22.30 | 0 | 17,000 | 0 | |
| 02/07/2026 |
22.70
|
165,900 | 22.90 | 22.90 | 22.60 | 0 | 17,000 | 0 | |
| 01/07/2026 |
22.80
|
318,500 | 22.70 | 22.90 | 22.60 | 0 | 17,000 | 0 | |
| 30/06/2026 |
22.80
|
217,800 | 22.80 | 23.10 | 22.60 | 0 | 17,000 | 0 | |
| 29/06/2026 |
22.80
|
438,200 | 23.10 | 23.20 | 22.60 | 0 | 0 | 0 | |
| 26/06/2026 |
23.20
|
627,700 | 23.90 | 23.90 | 23 | 0 | 40,900 | 0 | |
| 25/06/2026: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 25/06/2026 |
23.90
|
327,400 | 24.50 | 24.50 | 23.60 | 0 | 40,000 | 0 | |
| 24/06/2026 |
24.10
|
329,900 | 24.29 | 24.47 | 24.01 | 0 | 0 | 0 | |
| 23/06/2026 |
24.19
|
372,400 | 24.38 | 24.47 | 24.19 | 0 | 0 | 0 | |
| 22/06/2026 |
24.38
|
843,700 | 24.57 | 24.57 | 24.19 | 500 | 0 | 0 | |
| 19/06/2026 |
24.38
|
251,200 | 24.47 | 24.66 | 24.29 | 0 | 0 | 0 | |
| 18/06/2026 |
24.47
|
211,800 | 24.57 | 24.66 | 24.29 | 100 | 8,000 | 0 | |
| 17/06/2026 |
24.47
|
731,200 | 24.19 | 24.47 | 24.10 | 0 | 373,500 | 0 | |
| 16/06/2026 |
24.10
|
218,800 | 24.10 | 24.29 | 24.01 | 0 | 11,000 | 0 | |
| 15/06/2026 |
24.10
|
458,900 | 24.10 | 24.29 | 23.91 | 200 | 9,500 | 0 | |
| 12/06/2026 |
24.10
|
169,700 | 24.01 | 24.29 | 23.91 | 0 | 0 | 0 | |
| 11/06/2026 |
24.01
|
177,300 | 24.01 | 24.29 | 24.01 | 200 | 0 | 0 | |
| 10/06/2026 |
24.10
|
158,900 | 24.10 | 24.19 | 23.91 | 0 | 0 | 0 | |
| 09/06/2026 |
24.10
|
263,200 | 24.47 | 24.47 | 23.91 | 0 | 0 | 0 | |
| 08/06/2026 |
24.10
|
316,100 | 24.38 | 24.57 | 24.10 | 0 | 0 | 0 | |
| 05/06/2026 |
24.38
|
345,600 | 24.57 | 24.66 | 24.38 | 0 | 0 | 0 | |
| 04/06/2026 |
24.57
|
319,200 | 24.19 | 24.57 | 24.19 | 0 | 5,000 | 0 | |
| 03/06/2026 |
24.10
|
169,800 | 23.91 | 24.29 | 23.91 | 0 | 800 | 0 | |
| 02/06/2026 |
24.01
|
228,500 | 24.10 | 24.38 | 23.91 | 0 | 800 | 0 | |
| 01/06/2026 |
24.19
|
370,500 | 24.19 | 24.57 | 23.73 | 0 | 0 | 0 | |
| 29/05/2026 |
24.19
|
287,600 | 24.19 | 24.29 | 24.01 | 0 | 0 | 0 | |
| 28/05/2026 |
24.19
|
306,300 | 24.57 | 24.66 | 24.10 | 0 | 1,100 | 0 | |
| 27/05/2026 |
24.66
|
116,700 | 24.47 | 24.85 | 24.38 | 0 | 0 | 0 | |
| 26/05/2026 |
24.57
|
326,200 | 24.66 | 24.66 | 24.29 | 0 | 0 | 0 | |
| 25/05/2026 |
24.57
|
298,500 | 24.66 | 24.75 | 24.38 | 0 | 0 | 0 | |
| 22/05/2026 |
24.66
|
349,900 | 24.66 | 25.03 | 24.47 | 0 | 100 | 0 | |
| 21/05/2026 |
24.66
|
124,700 | 24.94 | 24.94 | 24.57 | 0 | 0 | 0 | |
| 20/05/2026 |
24.94
|
663,600 | 25.13 | 25.13 | 24.01 | 0 | 0 | 0 | |
| 19/05/2026 |
25.13
|
657,000 | 25.41 | 25.69 | 25.03 | 0 | 30,000 | 0 | |
| 18/05/2026 |
25.50
|
1,148,900 | 24.94 | 25.69 | 24.75 | 0 | 10,300 | 0 | |
| 15/05/2026 |
25.03
|
377,100 | 24.94 | 25.03 | 24.66 | 0 | 4,700 | 0 | |
| 14/05/2026 |
24.94
|
254,200 | 25.03 | 25.31 | 24.85 | 0 | 0 | 0 | |
| 13/05/2026 |
24.94
|
711,000 | 24.38 | 25.31 | 24.38 | 300 | 0 | 0 | |
| 12/05/2026 |
24.66
|
301,800 | 24.75 | 24.85 | 24.47 | 0 | 0 | 0 | |
| 11/05/2026 |
24.66
|
917,800 | 24.29 | 24.85 | 24.29 | 0 | 0 | 0 | |
| 08/05/2026 |
24.29
|
296,500 | 24.29 | 24.47 | 24.19 | 10,800 | 5,400 | 0 | |
| 07/05/2026 |
24.29
|
310,400 | 24.66 | 24.75 | 24.19 | 900 | 0 | 0 | |
| 06/05/2026 |
24.57
|
260,200 | 24.66 | 24.66 | 24.19 | 500 | 0 | 0 | |
| 05/05/2026 |
24.57
|
425,500 | 24.29 | 24.57 | 24.10 | 0 | 600 | 0 | |
| 04/05/2026 |
24.29
|
349,500 | 24.66 | 24.94 | 24.10 | 0 | 0 | 0 | |
| 29/04/2026 |
24.66
|
344,400 | 24.10 | 24.85 | 23.91 | 44,000 | 0 | 0 | |
| 28/04/2026 |
23.91
|
615,200 | 24.75 | 24.75 | 23.73 | 500 | 0 | 0 | |
| 24/04/2026 |
24.57
|
439,800 | 24.94 | 24.94 | 24.47 | 0 | 0 | 0 | |
| 23/04/2026 |
24.94
|
1,139,000 | 25.50 | 25.50 | 24.57 | 300 | 0 | 0 | |
| 22/04/2026 |
25.31
|
476,500 | 25.50 | 25.87 | 25.22 | 300 | 0 | 0 | |
| 21/04/2026 |
25.50
|
930,400 | 25.97 | 26.25 | 25.50 | 5,900 | 300 | 0 | |
| 20/04/2026 |
25.97
|
430,000 | 26.25 | 26.44 | 25.78 | 0 | 0 | 0 | |
| 17/04/2026 |
26.16
|
528,000 | 26.25 | 26.34 | 25.87 | 0 | 49,900 | 0 | |
| 16/04/2026 |
26.06
|
1,287,900 | 26.62 | 26.62 | 25.78 | 900 | 10,500 | 0 | |
| 15/04/2026 |
26.53
|
1,192,800 | 26.53 | 26.90 | 26.34 | 321,400 | 5,000 | 0 | |
| 14/04/2026 |
26.53
|
1,052,500 | 26.72 | 26.90 | 26.34 | 325,200 | 0 | 0 | |
| 13/04/2026 |
26.72
|
1,383,200 | 26.44 | 26.81 | 26.44 | 2,200 | 0 | 0 | |
| 10/04/2026 |
26.25
|
1,357,900 | 25.97 | 26.44 | 25.87 | 17,300 | 0 | 0 | |
| 09/04/2026 |
25.97
|
1,099,600 | 25.78 | 26.25 | 25.59 | 0 | 0 | 0 | |
| 08/04/2026 |
25.78
|
1,399,100 | 25.31 | 25.87 | 25.22 | 800 | 0 | 0 | |
| 07/04/2026 |
25.31
|
333,100 | 25.31 | 25.59 | 25.03 | 22,700 | 0 | 11.9 | |
| 06/04/2026 |
25.13
|
759,100 | 25.59 | 25.69 | 25.13 | 496,900 | 0 | 13.7 | |
| 03/04/2026 |
25.59
|
1,255,800 | 25.69 | 26.06 | 25.50 | 77,000 | 66,600 | 0.3 | |
| 02/04/2026 |
25.59
|
1,104,500 | 25.50 | 25.69 | 24.94 | 50,000 | 415,000 | -10.9 | |
| 01/04/2026 |
25.69
|
1,577,000 | 25.87 | 26.06 | 25.31 | 500 | 400 | 0.0 | |
| 31/03/2026 |
25.59
|
1,450,500 | 25.50 | 26.25 | 24.38 | 320,100 | 287,500 | 1.0 | |
| 30/03/2026 |
25.87
|
875,200 | 26.16 | 26.34 | 25.69 | 326,200 | 3,000 | 9.1 | |
| 27/03/2026 |
26.34
|
1,208,000 | 26.06 | 26.53 | 25.78 | 326,200 | 3,000 | 9.1 | |
| 26/03/2026 |
26.06
|
1,170,700 | 25.69 | 26.06 | 25.03 | 100,000 | 0 | 2.8 | |
| 25/03/2026 |
25.59
|
1,512,000 | 25.41 | 25.69 | 24.94 | 0 | 0 | 0 | |
| 24/03/2026 |
25.22
|
762,800 | 25.13 | 25.87 | 24.75 | 0 | 0 | 0 | |
| 23/03/2026 |
24.57
|
2,292,600 | 26.25 | 26.25 | 24.29 | 6,300 | 0 | 0.2 | |
| 20/03/2026 |
25.78
|
1,112,100 | 27.09 | 27.09 | 25.69 | 316,000 | 500 | 9.1 | |
| 19/03/2026 |
27.00
|
1,279,800 | 27.00 | 27.74 | 26.34 | 5,600 | 32,900 | -0.8 | |
| 18/03/2026 |
27.56
|
2,680,600 | 26.06 | 27.65 | 25.78 | 5,800 | 180,800 | -4.8 | |
| 17/03/2026 |
25.78
|
2,226,900 | 26.62 | 27.00 | 25.41 | 0 | 250,000 | -7.1 | |
| 16/03/2026 |
26.53
|
3,194,500 | 27.28 | 27.93 | 25.69 | 0 | 152,100 | -4.6 | |
| 13/03/2026 |
27.65
|
3,029,500 | 28.02 | 29.42 | 27.18 | 20,000 | 0 | 0.6 | |
| 12/03/2026 |
28.30
|
2,450,300 | 27.28 | 28.40 | 26.90 | 1,000 | 10,000 | -0.3 | |
| 11/03/2026 |
27.28
|
1,584,000 | 27.37 | 27.37 | 26.34 | 23,700 | 15,000 | 0.2 | |