| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-3.60 | -14.46% | 29,677,600 | -3,360,302 | 0 |
20.75
24.90
21.15
|
|
2 tháng
(2026-04-13) |
-6.95 | -24.60% | 67,469,400 | -10,067,215 | 0 |
20.75
28.65
21.15
|
|
3 tháng
(2026-03-16) |
-7.30 | -25.52% | 135,300,100 | -7,782,148 | 89.3 |
20.75
30.60
21.15
|
|
6 tháng
(2025-12-15) |
-6.29 | -22.81% | 278,808,600 | -11,474,148 | -8.7 |
20.75
30.60
21.15
|
|
12 tháng
(2025-06-17) |
-3.35 | -13.58% | 951,212,400 | -11,216,034 | 115.7 |
20.75
35.06
21.15
|
|
24 tháng
(2024-06-24) |
-3.25 | -13.24% | 1,793,842,400 | -5,186,305 | 276.4 |
17.59
35.06
21.15
|
|
36 tháng
(2023-06-28) |
-3.64 | -14.58% | 2,451,985,800 | -30,046,256 | -435.6 |
17.59
35.06
21.15
|
|
60 tháng
(2021-07-08) |
2.08 | 10.83% | 3,245,927,300 | 3,153,084 | 814.1 |
14.87
39.16
21.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 |
20.80
|
767,400 | 21.10 | 21.25 | 20.80 | 1,700 | 169,312 | 0 | |
| 05/06/2026 |
23.20
|
1,211,900 | 22.95 | 23.25 | 22.95 | 654,700 | 316,400 | 0 | |
| 04/06/2026 |
23
|
1,935,200 | 23.20 | 23.40 | 22.80 | 146,200 | 311,400 | 0 | |
| 03/06/2026 |
23.20
|
1,239,000 | 22.95 | 23.60 | 22.85 | 414,900 | 300,000 | 0 | |
| 02/06/2026 |
23
|
1,384,000 | 23.20 | 23.35 | 23 | 21,900 | 315,800 | 0 | |
| 01/06/2026 |
23.40
|
732,700 | 23.40 | 23.45 | 23.15 | 71,000 | 317,300 | 0 | |
| 29/05/2026 |
23.40
|
1,127,900 | 23.60 | 23.70 | 23.35 | 47,600 | 87,400 | 0 | |
| 28/05/2026 |
23.80
|
866,800 | 24.15 | 24.15 | 23.70 | 8,000 | 178,500 | 0 | |
| 27/05/2026 |
24.05
|
2,167,100 | 23.50 | 24.20 | 23.50 | 31,200 | 549,500 | 0 | |
| 26/05/2026 |
23.50
|
1,099,800 | 23.30 | 23.85 | 23.20 | 44,600 | 375,500 | 0 | |
| 25/05/2026 |
23.35
|
1,342,100 | 23.60 | 23.85 | 23.20 | 76,600 | 444,500 | 0 | |
| 22/05/2026 |
23.15
|
2,597,000 | 23.60 | 23.60 | 23.05 | 425,500 | 609,600 | 0 | |
| 21/05/2026 |
23.50
|
1,347,000 | 23.75 | 23.85 | 23.35 | 18,700 | 300,300 | 0 | |
| 20/05/2026 |
23.70
|
3,235,400 | 24.50 | 24.60 | 22.70 | 151,000 | 314,700 | 0 | |
| 19/05/2026 |
24.40
|
1,132,300 | 24.70 | 24.85 | 24.35 | 13,800 | 47,700 | 0 | |
| 18/05/2026 |
24.45
|
1,642,900 | 24.70 | 24.75 | 24.40 | 3,300 | 300,900 | 0 | |
| 15/05/2026 |
24.75
|
968,400 | 24.75 | 24.95 | 24.75 | 17,400 | 38,490 | 0 | |
| 14/05/2026 |
24.75
|
1,585,000 | 24.85 | 25 | 24.70 | 47,200 | 424,100 | 0 | |
| 13/05/2026 |
24.90
|
1,220,100 | 25.20 | 25.20 | 24.80 | 5,600 | 86,600 | 0 | |
| 12/05/2026 |
25.10
|
719,700 | 24.85 | 25.20 | 24.85 | 17,200 | 4,200 | 0 | |
| 11/05/2026 |
24.85
|
1,168,700 | 25.10 | 25.20 | 24.80 | 21,400 | 159,400 | 0 | |
| 08/05/2026 |
25.10
|
2,618,500 | 25.60 | 25.60 | 25 | 1,500 | 802,400 | 0 | |
| 07/05/2026 |
25.55
|
1,842,600 | 25.90 | 26 | 25.35 | 33,600 | 1,029,500 | 0 | |
| 06/05/2026 |
25.60
|
1,659,900 | 25.60 | 25.75 | 25.20 | 63,100 | 452,400 | 0 | |
| 05/05/2026 |
25.60
|
3,165,400 | 25.85 | 26 | 24.90 | 209,400 | 1,553,960 | 0 | |
| 04/05/2026 |
25.85
|
1,170,700 | 25.90 | 26.30 | 25.85 | 60,800 | 488,600 | 0 | |
| 29/04/2026 |
25.90
|
1,794,000 | 26.10 | 26.10 | 25.55 | 71,400 | 710,600 | 0 | |
| 28/04/2026 |
25.55
|
2,499,800 | 26.60 | 26.70 | 25.55 | 176,800 | 565,000 | 0 | |
| 24/04/2026 |
26.60
|
1,891,100 | 26.65 | 26.75 | 26.30 | 240,800 | 630,436 | 0 | |
| 23/04/2026 |
26.65
|
4,674,700 | 27.70 | 27.90 | 26.05 | 413,400 | 562,400 | 0 | |
| 22/04/2026 |
27.70
|
1,182,600 | 27.85 | 28 | 27.55 | 800 | 188,200 | 0 | |
| 21/04/2026 |
27.95
|
1,543,800 | 28.30 | 28.40 | 27.85 | 10,000 | 343,200 | 0 | |
| 20/04/2026 |
28.30
|
1,436,300 | 27.90 | 28.45 | 27.85 | 124,300 | 214,600 | 0 | |
| 17/04/2026 |
27.90
|
1,216,800 | 27.95 | 28.15 | 27.80 | 47,300 | 115,600 | 0 | |
| 16/04/2026 |
27.90
|
2,356,600 | 28.35 | 28.40 | 27.65 | 14,500 | 625,000 | 0 | |
| 15/04/2026 |
28.40
|
2,504,200 | 28.85 | 29.15 | 28.30 | 108,500 | 155,417 | 0 | |
| 14/04/2026 |
28.65
|
2,505,300 | 28.55 | 28.90 | 28.35 | 403,600 | 32,700 | 0 | |
| 13/04/2026 |
28.25
|
1,841,100 | 28.40 | 28.70 | 28.20 | 39,600 | 131,300 | 0 | |
| 10/04/2026 |
28
|
2,782,700 | 28.40 | 28.55 | 27.85 | 11,400 | 30,000 | 0 | |
| 09/04/2026 |
28.30
|
2,938,900 | 28.70 | 28.90 | 27.95 | 83,300 | 147,738 | 0 | |
| 08/04/2026 |
28.75
|
1,978,300 | 28.50 | 28.90 | 27.90 | 37,900 | 43,700 | 0 | |
| 07/04/2026 |
27.80
|
2,565,000 | 27.60 | 27.95 | 26.85 | 69,105 | 14,700 | 23.1 | |
| 06/04/2026 |
27.60
|
3,732,800 | 28.80 | 29.15 | 27.40 | 378,600 | 146,300 | 6.8 | |
| 03/04/2026 |
29
|
1,893,300 | 29.50 | 29.80 | 29 | 1,443,000 | 144,000 | 36.3 | |
| 02/04/2026 |
29.60
|
3,283,300 | 28.90 | 29.80 | 28.75 | 145,100 | 371,600 | -6.2 | |
| 01/04/2026 |
29
|
2,716,100 | 30 | 30.15 | 29 | 87,900 | 116,200 | -0.8 | |
| 31/03/2026 |
29.60
|
2,598,500 | 29.70 | 29.80 | 29.10 | 404,200 | 48,000 | 10.5 | |
| 30/03/2026 |
29.30
|
3,032,800 | 29.05 | 30.20 | 29.05 | 588,900 | 359,800 | 6.8 | |
| 27/03/2026 |
29.80
|
2,723,900 | 29.60 | 30.25 | 29.60 | 588,900 | 359,800 | 6.8 | |
| 26/03/2026 |
29.60
|
3,519,300 | 30.60 | 30.90 | 29.60 | 514,000 | 612,000 | -3.0 | |
| 25/03/2026 |
30.60
|
5,708,900 | 30 | 31 | 29.50 | 762,600 | 219,400 | 16.0 | |
| 24/03/2026 |
29.85
|
5,833,600 | 28.60 | 30 | 28.50 | 471,800 | 374,800 | 2.6 | |
| 23/03/2026 |
28.20
|
3,954,200 | 28.50 | 29.30 | 27.55 | 471,800 | 374,800 | 2.6 | |
| 20/03/2026 |
29.15
|
7,098,500 | 28.60 | 29.95 | 28.50 | 438,200 | 821,100 | -11.3 | |
| 19/03/2026 |
28.60
|
4,235,500 | 27.40 | 29 | 27.30 | 297,900 | 167,900 | 3.6 | |
| 18/03/2026 |
27.70
|
2,299,000 | 28.50 | 28.50 | 27.50 | 98,000 | 328,200 | -6.6 | |
| 17/03/2026 |
28.45
|
2,152,200 | 28.65 | 28.80 | 27.70 | 175,300 | 127,100 | 1.3 | |
| 16/03/2026 |
28.60
|
2,783,900 | 28.30 | 29 | 27.55 | 592,100 | 567,800 | 0.7 | |
| 13/03/2026 |
28.45
|
3,477,600 | 28.50 | 28.95 | 28.25 | 592,100 | 567,800 | 0.7 | |
| 12/03/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/03/2026 |
28.20
|
4,569,000 | 27.40 | 28.80 | 27.05 | 752,700 | 158,000 | 16.5 | |
| 11/03/2026 |
27.30
|
2,128,600 | 25.73 | 27.30 | 25.73 | 731,200 | 71,600 | 18.0 | |
| 10/03/2026 |
25.53
|
2,821,700 | 25.73 | 25.97 | 25.14 | 2,800 | 27,900 | -0.7 | |
| 09/03/2026 |
25.48
|
1,469,000 | 25.48 | 26.51 | 25.48 | 2,800 | 27,900 | -0.7 | |
| 06/03/2026 |
27.35
|
2,215,400 | 27.30 | 27.55 | 26.86 | 152,000 | 267,200 | -3.2 | |
| 05/03/2026 |
27.79
|
2,272,000 | 28.28 | 28.33 | 27.50 | 75,600 | 575,700 | -14.2 | |
| 04/03/2026 |
28.18
|
6,994,000 | 26.86 | 28.23 | 26.86 | 1,443,000 | 144,000 | 36.3 | |
| 03/03/2026 |
26.86
|
2,917,900 | 27.84 | 27.94 | 26.42 | 763,500 | 523,800 | 6.7 | |
| 02/03/2026 |
27.50
|
6,559,800 | 25.93 | 27.94 | 25.93 | 302,700 | 130,300 | 4.7 | |
| 27/02/2026 |
26.81
|
2,236,900 | 27.10 | 27.10 | 26.61 | 56,900 | 575,200 | -14.2 | |
| 26/02/2026 |
27.10
|
2,965,500 | 26.51 | 27.10 | 26.22 | 214,800 | 334,900 | -3.3 | |
| 25/02/2026 |
26.42
|
1,147,400 | 27.01 | 27.05 | 26.32 | 34,200 | 126,400 | -2.5 | |
| 24/02/2026 |
26.91
|
1,730,800 | 26.42 | 26.91 | 26.32 | 83,900 | 260,200 | -4.8 | |
| 23/02/2026 |
26.42
|
1,090,000 | 26.27 | 26.47 | 26.07 | 222,400 | 129,100 | 2.5 | |
| 13/02/2026 |
26.27
|
810,800 | 26.27 | 26.37 | 26.12 | 155,400 | 107,500 | 1.3 | |
| 12/02/2026 |
26.32
|
549,600 | 26.47 | 26.47 | 26.12 | 54,700 | 89,700 | -0.9 | |
| 11/02/2026 |
26.32
|
1,770,500 | 25.58 | 26.42 | 25.48 | 539,400 | 249,500 | 7.6 | |
| 10/02/2026 |
25.53
|
1,429,300 | 25.78 | 25.83 | 25.24 | 117,300 | 343,300 | -5.9 | |
| 09/02/2026 |
25.73
|
1,122,800 | 25.73 | 25.83 | 25.43 | 157,400 | 376,500 | -5.9 | |
| 06/02/2026 |
25.63
|
2,437,600 | 26.51 | 26.51 | 25.58 | 157,400 | 376,500 | -5.9 | |
| 05/02/2026 |
26.61
|
1,537,300 | 26.96 | 27.25 | 26.61 | 68,000 | 249,000 | -5.0 | |
| 04/02/2026 |
26.96
|
1,756,100 | 27.15 | 27.15 | 26.56 | 145,100 | 371,600 | -6.2 | |
| 03/02/2026 |
27.15
|
2,470,400 | 27.40 | 27.40 | 26.51 | 302,700 | 130,300 | 4.7 | |
| 02/02/2026 |
27.15
|
2,339,500 | 26.91 | 27.35 | 26.51 | 278,500 | 182,000 | 2.6 | |
| 30/01/2026 |
26.96
|
5,362,500 | 26.07 | 27.20 | 26.07 | 1,170,300 | 281,200 | 24.2 | |
| 29/01/2026 |
25.93
|
1,089,900 | 25.83 | 25.93 | 25.58 | 65,700 | 11,300 | 1.4 | |
| 28/01/2026 |
25.43
|
1,876,100 | 24.94 | 25.83 | 24.94 | 305,900 | 135,300 | 4.4 | |
| 27/01/2026 |
25.29
|
2,307,800 | 24.75 | 25.58 | 24.50 | 1,332,400 | 247,600 | 28.0 | |
| 26/01/2026 |
24.75
|
2,728,800 | 25.83 | 25.83 | 24.60 | 59,900 | 402,300 | -8.9 | |
| 23/01/2026 |
25.83
|
1,597,500 | 26.47 | 26.76 | 25.83 | 500 | 322,300 | -8.6 | |
| 22/01/2026 |
26.47
|
3,593,700 | 25.48 | 26.91 | 25.48 | 634,800 | 385,300 | 6.5 | |
| 21/01/2026 |
25.43
|
2,668,300 | 25.93 | 25.97 | 25.34 | 62,300 | 805,500 | -19.5 | |
| 20/01/2026 |
25.97
|
2,185,400 | 25.88 | 26.17 | 25.73 | 151,500 | 698,800 | -14.4 | |
| 19/01/2026 |
25.78
|
1,844,400 | 26.02 | 26.12 | 25.78 | 304,200 | 1,062,500 | -20.0 | |
| 16/01/2026 |
25.78
|
2,275,100 | 26.17 | 26.37 | 25.68 | 46,800 | 517,500 | -12.4 | |
| 15/01/2026 |
26.12
|
2,807,300 | 26.02 | 26.51 | 25.73 | 788,400 | 900,300 | -3.0 | |
| 14/01/2026 |
26.02
|
3,994,200 | 26.51 | 26.86 | 25.83 | 674,100 | 1,145,500 | -12.6 | |