| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.45 | -6.20% | 209,689,400 | 3,312,500 | 79.2 |
21.65
24.60
21.65
|
|
2 tháng
(2026-01-12) |
-1.80 | -7.58% | 672,641,600 | -2,924,000 | -76.7 |
21.65
26.06
21.65
|
|
3 tháng
(2025-12-15) |
-0.32 | -1.45% | 818,234,900 | -6,091,900 | -150.8 |
21.39
26.06
21.65
|
|
6 tháng
(2025-09-15) |
-5.29 | -19.42% | 1,409,170,600 | -39,092,900 | -979.4 |
21.39
27.39
21.65
|
|
12 tháng
(2025-03-18) |
-2.59 | -10.54% | 3,243,680,900 | -78,251,455 | -2,267.5 |
18.32
29.21
21.65
|
|
24 tháng
(2024-03-25) |
1.01 | 4.81% | 5,235,323,600 | -79,686,670 | -2,300.5 |
17.47
29.21
21.65
|
|
36 tháng
(2023-03-29) |
9.32 | 73.77% | 6,904,042,000 | -101,898,838 | -2,993.5 |
12.45
29.21
21.65
|
|
60 tháng
(2021-04-08) |
9.68 | 78.86% | 9,547,587,300 | -99,264,324 | -3,485.1 |
7.74
29.21
21.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/03/2026 |
21.65
|
8,326,600 | 21.70 | 22.10 | 21.55 | 48,800 | 127,600 | -1.7 | |
| 12/03/2026 |
21.95
|
8,759,200 | 22.30 | 22.55 | 21.90 | 6,600 | 169,900 | -3.7 | |
| 11/03/2026 |
22.65
|
9,581,100 | 22.05 | 22.95 | 21.85 | 657,100 | 221,100 | 9.8 | |
| 10/03/2026 |
22
|
19,269,400 | 22.50 | 22.50 | 21.65 | 115,400 | 416,500 | -6.5 | |
| 09/03/2026 |
21.75
|
12,429,000 | 21.75 | 22 | 21.75 | 115,400 | 416,500 | -6.5 | |
| 06/03/2026 |
23.35
|
17,439,700 | 24.40 | 24.40 | 23.20 | 763,600 | 2,592,000 | -44.0 | |
| 05/03/2026 |
24.50
|
24,647,000 | 25 | 25.75 | 24.50 | 264,100 | 547,000 | -7.1 | |
| 04/03/2026 |
24.60
|
22,574,400 | 23.90 | 24.80 | 23.30 | 3,233,100 | 326,800 | 69.4 | |
| 03/03/2026 |
23.90
|
14,779,800 | 23.40 | 24.30 | 23.40 | 493,000 | 106,000 | 9.2 | |
| 02/03/2026 |
23.35
|
15,653,500 | 23 | 24.10 | 23 | 659,600 | 529,600 | 3.1 | |
| 27/02/2026 |
24.25
|
10,392,300 | 24.15 | 24.55 | 23.95 | 1,644,400 | 481,500 | 28.2 | |
| 26/02/2026 |
24.15
|
7,110,200 | 24.20 | 24.45 | 23.90 | 83,800 | 347,000 | -6.4 | |
| 25/02/2026 |
24.15
|
11,183,800 | 24.05 | 24.70 | 23.95 | 1,800 | 223,200 | -5.4 | |
| 24/02/2026 |
24.10
|
12,899,200 | 23.80 | 24.35 | 23.70 | 603,100 | 100,200 | 12.1 | |
| 23/02/2026 |
23.90
|
5,919,100 | 23.85 | 23.90 | 23.60 | 392,700 | 35,500 | 8.5 | |
| 13/02/2026 |
23.60
|
6,568,400 | 23.25 | 23.90 | 23.20 | 1,165,800 | 176,800 | 23.2 | |
| 12/02/2026 |
23.30
|
3,260,400 | 23.50 | 23.55 | 23.30 | 6,900 | 90,800 | -2.0 | |
| 11/02/2026 |
23.40
|
7,222,900 | 23 | 23.55 | 22.90 | 220,600 | 334,100 | -2.6 | |
| 10/02/2026 |
22.80
|
4,437,500 | 22.90 | 23.05 | 22.70 | 662,300 | 174,100 | 11.2 | |
| 09/02/2026 |
22.90
|
3,948,100 | 22.75 | 23.15 | 22.65 | 273,600 | 325,700 | -1.2 | |
| 06/02/2026 |
22.50
|
10,291,300 | 22.95 | 23.05 | 22.50 | 273,600 | 325,700 | -1.2 | |
| 05/02/2026: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 05/02/2026 |
23.15
|
7,571,500 | 23.80 | 23.80 | 23.15 | 303,300 | 656,200 | -8.4 | |
| 04/02/2026 |
23.70
|
12,850,600 | 23.75 | 24.39 | 23.55 | 632,700 | 141,600 | 12.0 | |
| 03/02/2026 |
23.50
|
12,453,000 | 23.40 | 23.85 | 23.26 | 659,600 | 529,600 | 3.1 | |
| 02/02/2026 |
23.31
|
10,921,000 | 23.21 | 23.55 | 22.86 | 937,800 | 648,300 | 6.9 | |
| 30/01/2026 |
23.16
|
10,281,500 | 23.31 | 23.40 | 23.11 | 193,900 | 307,700 | -2.7 | |
| 29/01/2026 |
23.21
|
8,057,900 | 23.06 | 23.50 | 23.06 | 540,500 | 1,163,200 | -14.8 | |
| 28/01/2026 |
23.06
|
9,153,000 | 23.01 | 23.21 | 22.77 | 549,700 | 1,497,300 | -22.2 | |
| 27/01/2026 |
22.96
|
13,051,800 | 22.57 | 23.36 | 22.42 | 275,400 | 433,600 | -3.7 | |
| 26/01/2026 |
22.52
|
18,567,000 | 23.11 | 23.55 | 22.27 | 1,047,500 | 1,100,400 | -1.7 | |
| 23/01/2026 |
23.26
|
16,200,900 | 23.50 | 23.95 | 23.16 | 468,800 | 1,806,300 | -32.1 | |
| 22/01/2026 |
23.26
|
17,603,600 | 23.60 | 23.75 | 23.16 | 433,800 | 1,793,000 | -32.5 | |
| 21/01/2026 |
23.36
|
78,387,800 | 23.90 | 23.99 | 23.36 | 1,535,700 | 5,097,500 | -84.9 | |
| 20/01/2026 |
25.08
|
24,235,100 | 25.67 | 26.01 | 25.08 | 2,129,900 | 3,832,000 | -45.1 | |
| 19/01/2026 |
25.47
|
22,972,800 | 26.11 | 26.16 | 25.42 | 6,900 | 5,083,000 | -133.6 | |
| 16/01/2026 |
26.06
|
32,554,100 | 25.57 | 27.04 | 25.18 | 2,632,500 | 1,166,200 | 37.8 | |
| 15/01/2026 |
25.62
|
32,267,000 | 26.06 | 26.60 | 25.62 | 886,600 | 1,772,900 | -23.8 | |
| 14/01/2026 |
26.06
|
39,610,400 | 25.18 | 26.06 | 25.08 | 4,538,400 | 832,100 | 95.7 | |
| 13/01/2026 |
25.08
|
53,751,500 | 25.27 | 25.37 | 24.83 | 2,078,400 | 389,800 | 43.2 | |
| 12/01/2026 |
23.75
|
23,784,800 | 22.86 | 23.75 | 22.81 | 1,853,000 | 74,200 | 42.1 | |
| 09/01/2026 |
22.22
|
9,068,900 | 22.27 | 22.47 | 22.03 | 1,010,300 | 308,100 | 15.8 | |
| 08/01/2026 |
22.13
|
11,682,400 | 21.93 | 22.62 | 21.93 | 116,900 | 79,700 | 0.8 | |
| 07/01/2026 |
21.88
|
5,999,100 | 21.54 | 21.98 | 21.49 | 20,600 | 400,100 | -8.4 | |
| 06/01/2026 |
21.39
|
7,288,600 | 21.44 | 21.63 | 20.95 | 97,300 | 16,300 | 1.8 | |
| 05/01/2026 |
21.39
|
9,130,100 | 22.08 | 22.18 | 20.95 | 181,400 | 7,400 | 3.8 | |
| 31/12/2025 |
22.03
|
5,472,800 | 22.32 | 22.42 | 22.03 | 27,700 | 406,800 | -8.6 | |
| 30/12/2025 |
22.32
|
3,418,600 | 22.42 | 22.52 | 22.22 | 22,200 | 443,600 | -9.6 | |
| 29/12/2025 |
22.37
|
4,177,500 | 22.62 | 22.62 | 22.32 | 151,800 | 392,400 | -5.5 | |
| 26/12/2025 |
22.52
|
12,134,900 | 22.42 | 22.72 | 21.98 | 428,500 | 60,000 | 8.4 | |
| 25/12/2025 |
22.52
|
7,768,400 | 22.86 | 23.11 | 22.52 | 7,100 | 174,000 | -3.9 | |
| 24/12/2025 |
22.86
|
8,551,700 | 22.52 | 23.01 | 22.42 | 464,500 | 701,400 | -5.5 | |
| 23/12/2025 |
22.62
|
12,389,800 | 23.11 | 23.26 | 22.47 | 15,400 | 881,700 | -20.0 | |
| 22/12/2025 |
22.91
|
8,120,400 | 22.86 | 23.16 | 22.67 | 82,300 | 687,900 | -14.1 | |
| 19/12/2025 |
22.72
|
8,597,600 | 22.52 | 22.91 | 22.52 | 158,000 | 975,100 | -18.9 | |
| 18/12/2025 |
22.62
|
4,771,600 | 22.52 | 22.77 | 22.42 | 200 | 1,024,100 | -23.5 | |
| 17/12/2025 |
22.62
|
6,094,600 | 23.01 | 23.06 | 22.52 | 25,300 | 1,023,400 | -23.1 | |
| 16/12/2025 |
23.01
|
13,301,700 | 22.37 | 23.40 | 21.98 | 933,500 | 574,600 | 8.4 | |
| 15/12/2025 |
22.27
|
7,624,600 | 22.03 | 22.42 | 21.98 | 1,378,200 | 132,500 | 28.0 | |
| 12/12/2025 |
21.98
|
11,605,100 | 22.52 | 22.81 | 21.93 | 1,534,200 | 472,400 | 24.2 | |
| 11/12/2025 |
22.57
|
7,137,400 | 22.72 | 22.96 | 22.52 | 168,400 | 223,800 | -1.3 | |
| 10/12/2025 |
22.67
|
7,888,000 | 22.62 | 22.86 | 22.52 | 144,700 | 37,000 | 2.5 | |
| 09/12/2025 |
22.52
|
13,656,800 | 22.27 | 22.77 | 21.83 | 721,100 | 1,303,700 | -13.0 | |
| 08/12/2025 |
22.13
|
6,436,800 | 22.52 | 22.62 | 22.13 | 213,400 | 303,100 | -2.0 | |
| 05/12/2025 |
22.47
|
7,354,200 | 22.72 | 22.72 | 22.42 | 34,800 | 423,100 | -8.9 | |
| 04/12/2025 |
22.62
|
10,588,600 | 22.42 | 22.72 | 22.37 | 150,400 | 173,300 | -0.5 | |
| 03/12/2025 |
22.32
|
5,687,700 | 22.03 | 22.32 | 21.93 | 147,600 | 140,800 | 0.2 | |
| 02/12/2025 |
21.93
|
7,069,200 | 21.78 | 22.13 | 21.63 | 658,600 | 1,466,900 | -17.9 | |
| 01/12/2025 |
21.73
|
3,749,500 | 21.93 | 22.03 | 21.73 | 270,500 | 431,500 | -3.6 | |
| 28/11/2025 |
21.78
|
4,647,700 | 22.08 | 22.22 | 21.78 | 83,500 | 248,700 | -3.7 | |
| 27/11/2025 |
22.08
|
5,295,400 | 22.42 | 22.47 | 22.03 | 54,400 | 1,128,900 | -24.3 | |
| 26/11/2025 |
22.32
|
7,296,200 | 21.83 | 22.62 | 21.83 | 591,800 | 1,301,300 | -16.1 | |
| 25/11/2025 |
21.78
|
7,600,900 | 22.27 | 22.37 | 21.68 | 316,700 | 346,900 | -0.7 | |
| 24/11/2025 |
22.18
|
4,541,500 | 22.27 | 22.42 | 22.18 | 188,400 | 770,300 | -13.2 | |
| 21/11/2025 |
22.13
|
5,656,500 | 22.13 | 22.27 | 21.98 | 192,400 | 192,200 | 0.0 | |
| 20/11/2025 |
22.27
|
4,931,200 | 22.27 | 22.47 | 22.13 | 75,800 | 440,100 | -8.3 | |
| 19/11/2025 |
22.27
|
8,048,400 | 22.42 | 22.57 | 22.13 | 44,400 | 512,600 | -10.6 | |
| 18/11/2025 |
22.57
|
11,213,500 | 22.62 | 22.96 | 22.47 | 331,400 | 2,385,900 | -47.5 | |
| 17/11/2025 |
22.57
|
8,864,600 | 22.27 | 22.67 | 22.27 | 548,000 | 1,353,900 | -18.5 | |
| 14/11/2025 |
22.22
|
7,118,900 | 22.18 | 22.52 | 22.13 | 33,300 | 406,700 | -8.5 | |
| 13/11/2025 |
22.32
|
7,462,900 | 22.42 | 22.52 | 22.18 | 106,300 | 827,100 | -16.4 | |
| 12/11/2025 |
22.42
|
8,347,100 | 22.32 | 22.57 | 22.18 | 147,100 | 975,600 | -18.9 | |
| 11/11/2025 |
22.18
|
6,673,900 | 22.08 | 22.37 | 21.93 | 137,400 | 368,400 | -5.2 | |
| 10/11/2025 |
21.88
|
10,428,200 | 21.49 | 22.47 | 21.44 | 1,880,800 | 715,000 | 25.7 | |
| 07/11/2025 |
21.54
|
13,282,700 | 22.13 | 22.37 | 21.49 | 1,013,900 | 2,394,700 | -31.1 | |
| 06/11/2025 |
22.18
|
8,644,800 | 22.62 | 22.72 | 22.18 | 552,700 | 3,123,600 | -58.6 | |
| 05/11/2025 |
22.67
|
7,605,200 | 22.91 | 23.06 | 22.62 | 164,000 | 1,668,200 | -35.0 | |
| 04/11/2025 |
23.21
|
15,067,700 | 21.98 | 23.26 | 21.83 | 1,434,800 | 1,004,300 | 9.2 | |
| 03/11/2025 |
21.98
|
15,802,000 | 22.96 | 23.06 | 21.98 | 1,326,100 | 1,134,300 | 4.4 | |
| 31/10/2025 |
22.91
|
13,363,500 | 23.11 | 23.36 | 22.91 | 1,159,300 | 247,800 | 21.4 | |
| 30/10/2025 |
23.16
|
8,537,300 | 23.60 | 23.70 | 23.16 | 162,300 | 187,800 | -0.7 | |
| 29/10/2025 |
23.60
|
10,385,800 | 23.75 | 23.90 | 23.55 | 33,100 | 2,541,500 | -60.5 | |
| 28/10/2025 |
23.60
|
17,952,400 | 23.60 | 23.65 | 23.06 | 645,700 | 3,090,900 | -58.1 | |
| 27/10/2025 |
23.55
|
21,260,600 | 24.19 | 24.19 | 23.11 | 195,700 | 1,023,400 | -20.0 | |
| 24/10/2025 |
24.19
|
8,400,800 | 23.75 | 24.19 | 23.40 | 1,785,200 | 671,400 | 27.3 | |
| 23/10/2025 |
23.99
|
3,248,300 | 24.39 | 24.49 | 23.90 | 109,000 | 202,400 | -2.3 | |
| 22/10/2025 |
24.34
|
6,454,700 | 24.19 | 24.34 | 23.60 | 264,100 | 199,300 | 1.5 | |
| 21/10/2025 |
23.85
|
15,860,300 | 24.19 | 24.54 | 23.31 | 1,085,400 | 102,400 | 23.7 | |
| 20/10/2025 |
24.24
|
14,342,000 | 26.01 | 26.31 | 24.24 | 247,100 | 1,141,400 | -23.4 | |
| 17/10/2025 |
26.06
|
10,389,500 | 26.50 | 26.75 | 26.06 | 220,200 | 406,600 | -5.0 | |
| 16/10/2025 |
26.36
|
7,194,000 | 26.36 | 26.55 | 26.21 | 88,200 | 179,700 | -2.4 | |