| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.65 | 2.38% | 274,512,000 | -105,098,669 | 370.0 |
22.85
28.45
22.85
|
|
2 tháng
(2026-08-10) |
1.05 | 3.90% | 456,372,700 | -99,434,969 | 523.0 |
22.85
28.45
22.85
|
|
3 tháng
(2026-07-10) |
1 | 3.70% | 688,633,500 | -96,343,769 | 615.9 |
22.85
28.45
22.85
|
|
6 tháng
(2026-04-13) |
2.10 | 8.11% | 1,370,002,800 | -114,845,469 | 160.8 |
22.85
28.45
22.85
|
|
12 tháng
(2025-10-13) |
1.88 | 7.20% | 3,655,703,900 | -227,573,269 | -2,909.2 |
22.85
29.70
22.85
|
|
24 tháng
(2024-10-18) |
10 | 55.56% | 6,803,242,100 | -231,923,593 | -3,703.9 |
14.56
29.70
22.85
|
|
36 tháng
(2023-10-24) |
16.76 | 149.16% | 8,624,982,400 | -350,791,348 | -6,669.6 |
10.89
29.70
22.85
|
|
60 tháng
(2021-11-03) |
16.51 | 143.59% | 10,373,556,000 | -297,912,244 | -5,631.8 |
7.40
29.70
22.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/10/2026 |
22.70
|
15,774,500 | 22.85 | 22.85 | 22.40 | 3,390,450 | 3,021,711 | 0 | |
| 28/10/2026 |
22.85
|
23,919,700 | 22.05 | 22.90 | 21.85 | 3,377,690 | 776,914 | 0 | |
| 27/10/2026 |
22
|
8,479,800 | 21.85 | 22.15 | 21.75 | 313,600 | 1,516,100 | 0 | |
| 26/10/2026 |
22.20
|
11,049,600 | 22.15 | 22.40 | 22.10 | 629,000 | 4,233,744 | 0 | |
| 23/10/2026 |
22.55
|
12,103,900 | 22.30 | 22.55 | 22 | 3,519,400 | 1,084,200 | 0 | |
| 22/10/2026 |
22.35
|
15,208,500 | 22.15 | 22.35 | 21.75 | 2,420,000 | 2,200,200 | 0 | |
| 21/10/2026 |
22.10
|
19,855,000 | 22.10 | 22.15 | 21.60 | 1,855,501 | 1,429,048 | 0 | |
| 20/10/2026 |
22.10
|
12,241,000 | 22.60 | 22.60 | 21.95 | 1,362,903 | 541,400 | 0 | |
| 19/10/2026 |
22.75
|
12,815,800 | 22.80 | 22.85 | 22.35 | 1,648,803 | 2,218,300 | 0 | |
| 16/10/2026 |
22.80
|
24,291,300 | 22.55 | 22.85 | 22.05 | 2,469,343 | 10,631,186 | 0 | |
| 15/10/2026 |
22.80
|
17,863,600 | 23.20 | 23.20 | 22.55 | 3,185,758 | 4,882,128 | 0 | |
| 14/10/2026 |
23.20
|
15,154,600 | 23.30 | 23.45 | 23.05 | 2,283,200 | 1,367,722 | 0 | |
| 13/10/2026 |
23.10
|
33,788,100 | 22.60 | 23.25 | 22.45 | 4,485,774 | 2,562,234 | 0 | |
| 12/10/2026 |
22.60
|
15,602,100 | 22.50 | 22.80 | 22.35 | 3,813,104 | 2,442,527 | 0 | |
| 09/10/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
| 09/10/2026 |
22.40
|
34,772,500 | 21.65 | 23.05 | 21.35 | 1,538,800 | 11,856,600 | -226.8 | |
| 08/10/2026 |
22.40
|
24,274,000 | 22.40 | 22.52 | 22.20 | 2,592,100 | 3,221,500 | -17.7 | |
| 07/10/2026 |
22.48
|
10,183,500 | 22.48 | 22.52 | 22.08 | 1,502,500 | 1,105,900 | 11.0 | |
| 06/10/2026 |
22.44
|
13,844,700 | 22.44 | 22.48 | 21.88 | 3,157,800 | 2,299,100 | 24.1 | |
| 05/10/2026 |
22.44
|
8,008,300 | 22.72 | 22.76 | 22.40 | 1,588,000 | 2,230,100 | -18.0 | |
| 02/10/2026 |
22.76
|
15,620,900 | 22.48 | 22.76 | 22.12 | 2,870,100 | 1,515,100 | 38.2 | |
| 01/10/2026 |
22.40
|
12,687,500 | 22.48 | 22.56 | 22.20 | 2,422,200 | 241,700 | 61.0 | |
| 30/09/2026 |
22
|
8,447,100 | 22 | 22.20 | 21.92 | 1,633,800 | 305,800 | 36.6 | |
| 29/09/2026 |
21.92
|
8,092,500 | 22 | 22.08 | 21.68 | 546,400 | 1,108,300 | -15.3 | |
| 28/09/2026 |
22
|
10,258,000 | 22.32 | 22.32 | 21.80 | 610,600 | 2,664,300 | -56.5 | |
| 25/09/2026 |
22.24
|
10,048,600 | 22 | 22.40 | 21.88 | 636,100 | 1,353,600 | -19.7 | |
| 24/09/2026 |
22.12
|
9,212,400 | 22.40 | 22.40 | 21.96 | 200,500 | 3,796,000 | -99.3 | |
| 23/09/2026 |
22.40
|
20,648,300 | 22.12 | 22.92 | 22 | 2,487,500 | 4,405,500 | -53.5 | |
| 22/09/2026 |
22.04
|
7,768,500 | 21.96 | 22.08 | 21.84 | 1,793,600 | 1,694,100 | 2.9 | |
| 21/09/2026 |
22.08
|
11,479,500 | 22.12 | 22.16 | 21.68 | 2,876,000 | 1,924,200 | 26.6 | |
| 18/09/2026 |
22
|
25,719,400 | 22.20 | 22.44 | 22 | 12,052,900 | 7,049,200 | 139.4 | |
| 17/09/2026 |
22.08
|
14,772,600 | 21.60 | 22.08 | 21.52 | 5,674,700 | 449,300 | 143.4 | |
| 16/09/2026 |
21.68
|
9,625,600 | 21.60 | 21.68 | 21.44 | 2,726,700 | 909,000 | 49.3 | |
| 15/09/2026 |
21.68
|
7,863,900 | 21.44 | 21.68 | 21.40 | 3,782,600 | 671,000 | 83.9 | |
| 14/09/2026 |
21.44
|
9,753,600 | 21.36 | 21.60 | 21.20 | 3,282,500 | 1,571,600 | 46.0 | |
| 11/09/2026 |
21.44
|
9,354,300 | 21.68 | 21.76 | 21.28 | 263,900 | 2,102,200 | -49.4 | |
| 10/09/2026 |
21.96
|
8,914,400 | 21.84 | 22 | 21.60 | 905,000 | 2,347,900 | -39.2 | |
| 09/09/2026 |
22
|
11,462,000 | 21.92 | 22.08 | 21.80 | 4,861,800 | 888,200 | 109.1 | |
| 08/09/2026 |
21.88
|
6,472,400 | 21.92 | 22 | 21.72 | 542,000 | 148,600 | 10.7 | |
| 07/09/2026 |
21.88
|
7,974,600 | 21.76 | 22.12 | 21.64 | 2,217,000 | 243,000 | 54.0 | |
| 04/09/2026 |
21.76
|
8,992,100 | 21.80 | 21.92 | 21.56 | 894,200 | 2,760,600 | -50.6 | |
| 03/09/2026 |
21.76
|
9,829,900 | 22.20 | 22.28 | 21.64 | 387,400 | 1,726,800 | -36.8 | |
| 28/08/2026 |
22.24
|
8,500,100 | 22.28 | 22.28 | 22 | 470,300 | 370,400 | 2.8 | |
| 27/08/2026 |
22.24
|
11,713,600 | 22.28 | 22.44 | 22.08 | 2,421,900 | 2,303,800 | 3.2 | |
| 26/08/2026 |
22.20
|
13,487,600 | 21.60 | 22.24 | 21.48 | 2,241,200 | 2,344,500 | -2.7 | |
| 25/08/2026 |
21.60
|
11,433,300 | 21.92 | 22 | 21.60 | 1,844,500 | 2,017,200 | -4.6 | |
| 24/08/2026 |
21.92
|
14,298,600 | 22.12 | 22.40 | 21.88 | 1,693,000 | 1,460,000 | 6.5 | |
| 21/08/2026 |
21.84
|
13,429,400 | 21.52 | 21.84 | 21.24 | 1,372,900 | 900,800 | 12.9 | |
| 20/08/2026 |
21.48
|
8,925,400 | 21.44 | 21.60 | 21.36 | 1,688,100 | 612,900 | 28.8 | |
| 19/08/2026 |
21.36
|
7,068,400 | 21.60 | 21.60 | 21.12 | 631,500 | 345,700 | 7.5 | |
| 18/08/2026 |
21.56
|
8,433,500 | 21.48 | 21.76 | 21.28 | 360,100 | 683,700 | -8.6 | |
| 17/08/2026 |
21.48
|
7,343,800 | 21.12 | 21.60 | 20.96 | 1,307,500 | 215,000 | 29.1 | |
| 14/08/2026 |
21.16
|
8,262,000 | 21.40 | 21.52 | 20.96 | 1,124,300 | 516,800 | 16.2 | |
| 13/08/2026 |
21.36
|
10,389,500 | 21.84 | 22.08 | 21.36 | 1,430,000 | 545,500 | 23.9 | |
| 12/08/2026 |
21.76
|
12,857,900 | 21.52 | 21.92 | 21.32 | 2,758,200 | 232,200 | 68.4 | |
| 11/08/2026 |
21.52
|
8,298,300 | 21.56 | 21.68 | 21.44 | 1,337,700 | 445,800 | 24.0 | |
| 10/08/2026 |
21.56
|
10,622,700 | 21.32 | 21.60 | 21.08 | 785,600 | 1,577,000 | -21.0 | |
| 07/08/2026 |
21.24
|
9,863,000 | 21.20 | 21.52 | 21.04 | 496,800 | 990,900 | -13.2 | |
| 06/08/2026 |
21.24
|
7,703,200 | 21.24 | 21.32 | 21 | 926,700 | 395,200 | 14.1 | |
| 05/08/2026 |
21.24
|
9,378,200 | 21.40 | 21.40 | 20.96 | 1,093,300 | 1,998,000 | -23.9 | |
| 04/08/2026 |
21.36
|
11,276,100 | 20.88 | 21.40 | 20.72 | 1,907,200 | 505,400 | 36.9 | |
| 03/08/2026 |
20.80
|
7,651,800 | 20.24 | 20.80 | 20.20 | 1,109,900 | 1,032,200 | 1.9 | |
| 31/07/2026 |
20.16
|
8,862,700 | 20.56 | 20.64 | 20.16 | 883,900 | 1,727,700 | -21.5 | |
| 30/07/2026 |
20.56
|
8,988,900 | 20.32 | 20.72 | 20.12 | 1,264,100 | 884,800 | 9.7 | |
| 29/07/2026 |
20.40
|
12,884,000 | 20.04 | 20.44 | 19.60 | 1,143,000 | 3,796,100 | -66.8 | |
| 28/07/2026 |
20.08
|
11,492,300 | 20.12 | 20.24 | 19.56 | 1,306,700 | 2,460,000 | -28.7 | |
| 27/07/2026 |
20.24
|
8,996,000 | 20.64 | 20.80 | 20.24 | 1,891,400 | 1,680,700 | 5.6 | |
| 24/07/2026 |
20.68
|
7,790,800 | 20.60 | 20.68 | 20.36 | 1,227,200 | 1,118,900 | 2.8 | |
| 23/07/2026 |
20.76
|
11,625,200 | 20.64 | 20.76 | 20.12 | 900,600 | 2,507,500 | -41.1 | |
| 22/07/2026 |
20.64
|
20,862,800 | 21.60 | 21.68 | 20.32 | 1,289,000 | 4,022,600 | -71.1 | |
| 21/07/2026 |
21.56
|
11,346,700 | 21.48 | 21.60 | 21.28 | 4,165,600 | 811,100 | 90.3 | |
| 20/07/2026 |
21.48
|
15,270,800 | 21.72 | 21.80 | 21.20 | 2,216,200 | 1,017,100 | 32.1 | |
| 17/07/2026 |
21.80
|
9,883,200 | 21.68 | 21.92 | 21.48 | 1,271,200 | 1,660,400 | -10.4 | |
| 16/07/2026 |
21.72
|
13,607,200 | 21.04 | 21.72 | 20.84 | 3,115,000 | 305,300 | 74.9 | |
| 15/07/2026 |
21.08
|
8,384,000 | 21.60 | 21.60 | 21 | 1,008,400 | 948,200 | 1.8 | |
| 14/07/2026 |
21.44
|
9,627,000 | 21.24 | 21.44 | 21 | 895,500 | 433,600 | 12.3 | |
| 13/07/2026 |
21.36
|
15,616,400 | 21.44 | 21.48 | 20.80 | 2,866,300 | 637,800 | 58.9 | |
| 10/07/2026 |
21.60
|
11,150,500 | 21.68 | 21.96 | 21.60 | 1,809,600 | 762,900 | 28.4 | |
| 09/07/2026 |
21.84
|
7,072,900 | 21.92 | 22 | 21.72 | 984,100 | 663,900 | 8.7 | |
| 08/07/2026 |
22.04
|
7,623,800 | 22.16 | 22.20 | 21.92 | 438,200 | 492,200 | -1.5 | |
| 07/07/2026 |
22.16
|
18,795,400 | 21.68 | 22.24 | 21.68 | 2,737,000 | 774,700 | 54.0 | |
| 06/07/2026 |
21.76
|
17,386,600 | 21.52 | 21.92 | 21.40 | 2,419,600 | 1,736,300 | 18.6 | |
| 03/07/2026 |
21.56
|
16,241,300 | 21.36 | 21.56 | 21.20 | 2,654,400 | 1,779,200 | 23.5 | |
| 02/07/2026 |
21.28
|
7,855,100 | 21.32 | 21.36 | 21.16 | 305,000 | 580,400 | -7.3 | |
| 01/07/2026 |
21.28
|
20,462,000 | 20.68 | 21.40 | 20.68 | 3,545,500 | 232,900 | 87.9 | |
| 30/06/2026 |
20.68
|
9,491,800 | 20.72 | 20.80 | 20.64 | 274,500 | 391,500 | -3.0 | |
| 29/06/2026 |
20.64
|
8,446,300 | 20.32 | 20.64 | 20.32 | 1,397,800 | 367,200 | 26.5 | |
| 26/06/2026 |
20.32
|
7,697,500 | 20.44 | 20.52 | 20.20 | 87,400 | 2,578,400 | -63.2 | |
| 25/06/2026 |
20.48
|
9,201,800 | 20.56 | 20.80 | 20.48 | 1,159,300 | 1,250,000 | -2.2 | |
| 24/06/2026 |
20.56
|
8,182,000 | 20.52 | 20.60 | 20.32 | 473,700 | 1,361,100 | -22.6 | |
| 23/06/2026 |
20.52
|
18,110,700 | 20.24 | 20.88 | 20.16 | 2,069,800 | 1,549,800 | 13.4 | |
| 22/06/2026 |
20.20
|
6,448,700 | 20.08 | 20.24 | 20 | 652,900 | 336,600 | 8.0 | |
| 19/06/2026 |
20.12
|
8,990,000 | 20.12 | 20.16 | 19.96 | 110,600 | 867,700 | -19.0 | |
| 18/06/2026 |
20.12
|
6,607,400 | 20.24 | 20.32 | 20.08 | 157,400 | 1,957,100 | -45.3 | |
| 17/06/2026 |
20.20
|
9,778,100 | 20.20 | 20.32 | 20 | 390,600 | 943,100 | -13.8 | |
| 16/06/2026 |
20.20
|
9,770,800 | 20.28 | 20.28 | 20.08 | 315,700 | 2,751,400 | -61.3 | |
| 15/06/2026 |
20.16
|
8,187,000 | 20.32 | 20.32 | 20.08 | 712,100 | 3,431,000 | -68.5 | |
| 12/06/2026 |
20.16
|
8,151,600 | 20.28 | 20.32 | 20 | 788,400 | 2,229,400 | -36.2 | |
| 11/06/2026 |
20.08
|
4,989,700 | 20.20 | 20.28 | 20.04 | 124,000 | 1,320,600 | -30.0 | |
| 10/06/2026 |
20.24
|
7,331,700 | 20.16 | 20.36 | 20.08 | 1,235,400 | 1,624,400 | -9.8 | |
| 09/06/2026 |
20.08
|
6,205,100 | 20.16 | 20.24 | 20.08 | 344,900 | 1,425,200 | -27.2 | |
| 08/06/2026 |
20.08
|
6,508,900 | 20.20 | 20.20 | 19.96 | 216,300 | 687,100 | -11.8 | |