| 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) |
-4.30 | -20.67% | 45,505,000 | -2,631,534 | 0 |
15.50
20.80
16.15
|
|
2 tháng
(2026-06-01) |
-4.77 | -22.44% | 72,696,500 | -5,346,145 | 0 |
15.50
21.55
16.15
|
|
3 tháng
(2026-05-04) |
-7 | -29.79% | 105,373,800 | -12,296,895 | 0 |
15.50
23.50
16.15
|
|
6 tháng
(2026-02-02) |
-8.18 | -33.16% | 259,470,300 | -11,624,681 | 117.6 |
15.50
27.82
16.15
|
|
12 tháng
(2025-08-05) |
-7.07 | -29.99% | 796,219,300 | -6,042,381 | 278.8 |
15.50
31.87
16.15
|
|
24 tháng
(2024-08-12) |
-5.49 | -24.98% | 1,662,766,500 | -6,834,838 | 372.4 |
15.50
31.87
16.15
|
|
36 tháng
(2023-08-16) |
-5.84 | -26.15% | 2,470,317,800 | -31,351,689 | -328.8 |
15.50
31.87
16.15
|
|
60 tháng
(2021-08-26) |
-4.51 | -21.48% | 3,202,903,200 | -2,334,449 | 782.0 |
13.51
35.60
16.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
16.15
|
1,334,000 | 16.65 | 16.65 | 16.10 | 5,800 | 123,012 | 0 | |
| 30/07/2026 |
16.50
|
1,197,200 | 16 | 16.70 | 16 | 155,659 | 96,500 | 0 | |
| 29/07/2026 |
16
|
2,765,100 | 16.15 | 16.25 | 15.80 | 409,600 | 1,165,710 | 0 | |
| 28/07/2026 |
16.10
|
1,315,800 | 15.20 | 16.20 | 15.20 | 504,600 | 10,602 | 0 | |
| 27/07/2026 |
15.50
|
1,610,500 | 16.50 | 16.65 | 15.50 | 31,000 | 413,410 | 0 | |
| 24/07/2026 |
16.30
|
537,500 | 16.40 | 16.50 | 16.25 | 6,100 | 176,200 | 0 | |
| 23/07/2026 |
16.40
|
2,011,700 | 16.40 | 16.85 | 16 | 357,500 | 628,050 | 0 | |
| 22/07/2026 |
16.40
|
2,389,100 | 16.55 | 16.80 | 16.20 | 686,100 | 855,700 | 0 | |
| 21/07/2026 |
16.55
|
1,162,700 | 16.50 | 16.95 | 16.50 | 285,900 | 220,600 | 0 | |
| 20/07/2026 |
16.80
|
2,254,600 | 17.80 | 17.80 | 16.70 | 167,600 | 185,200 | 0 | |
| 17/07/2026 |
17.80
|
954,800 | 18.10 | 18.30 | 17.80 | 10,420 | 232,700 | 0 | |
| 16/07/2026 |
18.30
|
2,465,900 | 18.90 | 19 | 17.75 | 268,100 | 740,500 | 0 | |
| 15/07/2026 |
19
|
1,411,900 | 19.20 | 19.20 | 19 | 60,700 | 71,000 | 0 | |
| 14/07/2026 |
19.15
|
1,249,900 | 18.75 | 19.35 | 18.75 | 320,500 | 109,600 | 0 | |
| 13/07/2026 |
18.90
|
1,767,200 | 18.90 | 19.20 | 18.70 | 52,500 | 99,032 | 0 | |
| 10/07/2026 |
18.90
|
1,265,900 | 18.90 | 19.05 | 18.85 | 59,500 | 243,700 | 0 | |
| 09/07/2026 |
18.85
|
1,717,900 | 18.75 | 19 | 18.75 | 8,100 | 58,641 | 0 | |
| 08/07/2026 |
19
|
2,155,900 | 18.70 | 19.10 | 18.70 | 37,100 | 109,253 | 0 | |
| 07/07/2026 |
18.70
|
5,041,800 | 18 | 18.70 | 18 | 938,410 | 342,625 | 0 | |
| 06/07/2026 |
18.60
|
7,070,200 | 20.05 | 20.20 | 18.60 | 88,200 | 1,057,900 | 0 | |
| 03/07/2026 |
20
|
3,652,600 | 20.75 | 20.75 | 19.50 | 97,600 | 227,400 | 0 | |
| 02/07/2026 |
20.70
|
668,500 | 20.75 | 20.85 | 20.70 | 19,900 | 37,400 | 0 | |
| 01/07/2026 |
20.80
|
838,300 | 20.80 | 20.85 | 20.65 | 10,700 | 125,600 | 0 | |
| 30/06/2026 |
20.80
|
1,080,600 | 20.65 | 20.90 | 20.60 | 600 | 91,100 | 0 | |
| 29/06/2026 |
20.80
|
627,700 | 20.80 | 20.85 | 20.55 | 20,400 | 31,600 | 0 | |
| 26/06/2026 |
20.55
|
1,443,300 | 20.95 | 21 | 20.55 | 201,400 | 199,300 | 0 | |
| 25/06/2026 |
20.95
|
847,400 | 20.95 | 21.05 | 20.70 | 0 | 223,400 | 0 | |
| 24/06/2026 |
20.90
|
1,040,900 | 21.20 | 21.25 | 20.85 | 25,800 | 253,700 | 0 | |
| 23/06/2026 |
21.05
|
3,203,700 | 21.60 | 21.85 | 21.05 | 598,000 | 462,400 | 0 | |
| 22/06/2026 |
21.55
|
2,154,100 | 21.10 | 21.80 | 20.80 | 326,300 | 485,600 | 0 | |
| 19/06/2026 |
20.80
|
2,037,500 | 21.30 | 21.40 | 20.80 | 456,400 | 1,665,720 | 0 | |
| 18/06/2026 |
21.10
|
1,813,000 | 21.60 | 21.60 | 21.10 | 51,400 | 169,500 | 0 | |
| 17/06/2026 |
21.40
|
1,225,300 | 21.60 | 21.90 | 21.40 | 46,500 | 29,529 | 0 | |
| 16/06/2026 |
21.40
|
1,118,700 | 21.35 | 21.45 | 21.10 | 84,800 | 240,495 | 0 | |
| 15/06/2026 |
21.20
|
772,200 | 21.45 | 21.45 | 21.15 | 0 | 109,605 | 0 | |
| 12/06/2026 |
21.15
|
481,300 | 21.30 | 21.40 | 21.10 | 31,050 | 102,300 | 0 | |
| 11/06/2026 |
21.30
|
767,900 | 20.90 | 21.40 | 20.85 | 170,000 | 98,000 | 0 | |
| 10/06/2026 |
21.05
|
793,300 | 20.75 | 21.20 | 20.75 | 30,400 | 40,800 | 0 | |
| 09/06/2026 |
20.75
|
514,400 | 20.95 | 20.95 | 20.70 | 400 | 135,200 | 0 | |
| 08/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 08/06/2026 |
20.80
|
767,400 | 21.10 | 21.25 | 20.80 | 1,700 | 169,312 | 0 | |
| 05/06/2026 |
21.09
|
1,211,900 | 20.86 | 21.14 | 20.86 | 654,700 | 316,400 | 0 | |
| 04/06/2026 |
20.91
|
1,935,200 | 21.09 | 21.27 | 20.73 | 146,200 | 311,400 | 0 | |
| 03/06/2026 |
21.09
|
1,239,000 | 20.86 | 21.45 | 20.77 | 414,900 | 300,000 | 0 | |
| 02/06/2026 |
20.91
|
1,384,000 | 21.09 | 21.23 | 20.91 | 21,900 | 315,800 | 0 | |
| 01/06/2026 |
21.27
|
732,700 | 21.27 | 21.32 | 21.05 | 71,000 | 317,300 | 0 | |
| 29/05/2026 |
21.27
|
1,127,900 | 21.45 | 21.55 | 21.23 | 47,600 | 87,400 | 0 | |
| 28/05/2026 |
21.64
|
866,800 | 21.95 | 21.95 | 21.55 | 8,000 | 178,500 | 0 | |
| 27/05/2026 |
21.86
|
2,167,100 | 21.36 | 22 | 21.36 | 31,200 | 549,500 | 0 | |
| 26/05/2026 |
21.36
|
1,099,800 | 21.18 | 21.68 | 21.09 | 44,600 | 375,500 | 0 | |
| 25/05/2026 |
21.23
|
1,342,100 | 21.45 | 21.68 | 21.09 | 76,600 | 444,500 | 0 | |
| 22/05/2026 |
21.05
|
2,597,000 | 21.45 | 21.45 | 20.95 | 425,500 | 609,600 | 0 | |
| 21/05/2026 |
21.36
|
1,347,000 | 21.59 | 21.68 | 21.23 | 18,700 | 300,300 | 0 | |
| 20/05/2026 |
21.55
|
3,235,400 | 22.27 | 22.36 | 20.64 | 151,000 | 314,700 | 0 | |
| 19/05/2026 |
22.18
|
1,132,300 | 22.45 | 22.59 | 22.14 | 13,800 | 47,700 | 0 | |
| 18/05/2026 |
22.23
|
1,642,900 | 22.45 | 22.50 | 22.18 | 3,300 | 300,900 | 0 | |
| 15/05/2026 |
22.50
|
968,400 | 22.50 | 22.68 | 22.50 | 17,400 | 38,490 | 0 | |
| 14/05/2026 |
22.50
|
1,585,000 | 22.59 | 22.73 | 22.45 | 47,200 | 424,100 | 0 | |
| 13/05/2026 |
22.64
|
1,220,100 | 22.91 | 22.91 | 22.55 | 5,600 | 86,600 | 0 | |
| 12/05/2026 |
22.82
|
719,700 | 22.59 | 22.91 | 22.59 | 17,200 | 4,200 | 0 | |
| 11/05/2026 |
22.59
|
1,168,700 | 22.82 | 22.91 | 22.55 | 21,400 | 159,400 | 0 | |
| 08/05/2026 |
22.82
|
2,618,500 | 23.27 | 23.27 | 22.73 | 1,500 | 802,400 | 0 | |
| 07/05/2026 |
23.23
|
1,842,600 | 23.55 | 23.64 | 23.05 | 33,600 | 1,029,500 | 0 | |
| 06/05/2026 |
23.27
|
1,659,900 | 23.27 | 23.41 | 22.91 | 63,100 | 452,400 | 0 | |
| 05/05/2026 |
23.27
|
3,165,400 | 23.50 | 23.64 | 22.64 | 209,400 | 1,553,960 | 0 | |
| 04/05/2026 |
23.50
|
1,170,700 | 23.55 | 23.91 | 23.50 | 60,800 | 488,600 | 0 | |
| 29/04/2026 |
23.55
|
1,794,000 | 23.73 | 23.73 | 23.23 | 71,400 | 710,600 | 0 | |
| 28/04/2026 |
23.23
|
2,499,800 | 24.18 | 24.27 | 23.23 | 176,800 | 565,000 | 0 | |
| 24/04/2026 |
24.18
|
1,891,100 | 24.23 | 24.32 | 23.91 | 240,800 | 630,436 | 0 | |
| 23/04/2026 |
24.23
|
4,674,700 | 25.18 | 25.36 | 23.68 | 413,400 | 562,400 | 0 | |
| 22/04/2026 |
25.18
|
1,182,600 | 25.32 | 25.45 | 25.05 | 800 | 188,200 | 0 | |
| 21/04/2026 |
25.41
|
1,543,800 | 25.73 | 25.82 | 25.32 | 10,000 | 343,200 | 0 | |
| 20/04/2026 |
25.73
|
1,436,300 | 25.36 | 25.86 | 25.32 | 124,300 | 214,600 | 0 | |
| 17/04/2026 |
25.36
|
1,216,800 | 25.41 | 25.59 | 25.27 | 47,300 | 115,600 | 0 | |
| 16/04/2026 |
25.36
|
2,356,600 | 25.77 | 25.82 | 25.14 | 14,500 | 625,000 | 0 | |
| 15/04/2026 |
25.82
|
2,504,200 | 26.23 | 26.50 | 25.73 | 108,500 | 155,417 | 0 | |
| 14/04/2026 |
26.05
|
2,505,300 | 25.95 | 26.27 | 25.77 | 403,600 | 32,700 | 0 | |
| 13/04/2026 |
25.68
|
1,841,100 | 25.82 | 26.09 | 25.64 | 39,600 | 131,300 | 0 | |
| 10/04/2026 |
25.45
|
2,782,700 | 25.82 | 25.95 | 25.32 | 11,400 | 30,000 | 0 | |
| 09/04/2026 |
25.73
|
2,938,900 | 26.09 | 26.27 | 25.41 | 83,300 | 147,738 | 0 | |
| 08/04/2026 |
26.14
|
1,978,300 | 25.91 | 26.27 | 25.36 | 37,900 | 43,700 | 0 | |
| 07/04/2026 |
25.27
|
2,565,000 | 25.09 | 25.41 | 24.41 | 69,105 | 14,700 | 23.1 | |
| 06/04/2026 |
25.09
|
3,732,800 | 26.18 | 26.50 | 24.91 | 378,600 | 146,300 | 6.8 | |
| 03/04/2026 |
26.36
|
1,893,300 | 26.82 | 27.09 | 26.36 | 1,443,000 | 144,000 | 36.3 | |
| 02/04/2026 |
26.91
|
3,283,300 | 26.27 | 27.09 | 26.14 | 145,100 | 371,600 | -6.2 | |
| 01/04/2026 |
26.36
|
2,716,100 | 27.27 | 27.41 | 26.36 | 87,900 | 116,200 | -0.8 | |
| 31/03/2026 |
26.91
|
2,598,500 | 27 | 27.09 | 26.45 | 404,200 | 48,000 | 10.5 | |
| 30/03/2026 |
26.64
|
3,032,800 | 26.41 | 27.45 | 26.41 | 588,900 | 359,800 | 6.8 | |
| 27/03/2026 |
27.09
|
2,723,900 | 26.91 | 27.50 | 26.91 | 588,900 | 359,800 | 6.8 | |
| 26/03/2026 |
26.91
|
3,519,300 | 27.82 | 28.09 | 26.91 | 514,000 | 612,000 | -3.0 | |
| 25/03/2026 |
27.82
|
5,708,900 | 27.27 | 28.18 | 26.82 | 762,600 | 219,400 | 16.0 | |
| 24/03/2026 |
27.14
|
5,833,600 | 26 | 27.27 | 25.91 | 471,800 | 374,800 | 2.6 | |
| 23/03/2026 |
25.64
|
3,954,200 | 25.91 | 26.64 | 25.05 | 471,800 | 374,800 | 2.6 | |
| 20/03/2026 |
26.50
|
7,098,500 | 26 | 27.23 | 25.91 | 438,200 | 821,100 | -11.3 | |
| 19/03/2026 |
26
|
4,235,500 | 24.91 | 26.36 | 24.82 | 297,900 | 167,900 | 3.6 | |
| 18/03/2026 |
25.18
|
2,299,000 | 25.91 | 25.91 | 25 | 98,000 | 328,200 | -6.6 | |
| 17/03/2026 |
25.86
|
2,152,200 | 26.05 | 26.18 | 25.18 | 175,300 | 127,100 | 1.3 | |
| 16/03/2026 |
26
|
2,783,900 | 25.73 | 26.36 | 25.05 | 592,100 | 567,800 | 0.7 | |
| 13/03/2026 |
25.86
|
3,477,600 | 25.91 | 26.32 | 25.68 | 592,100 | 567,800 | 0.7 | |
| 12/03/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/03/2026 |
25.64
|
4,569,000 | 24.91 | 26.18 | 24.59 | 752,700 | 158,000 | 16.5 | |
| 11/03/2026 |
24.82
|
2,128,600 | 23.39 | 24.82 | 23.39 | 731,200 | 71,600 | 18.0 | |