| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.25 | -1.13% | 379,935,500 | 1,462,783 | 0 |
21
22.25
21.30
|
|
2 tháng
(2026-07-13) |
-0.55 | -2.46% | 965,161,700 | 38,465,380 | 0 |
20.35
22.55
21.30
|
|
3 tháng
(2026-06-15) |
-2.50 | -10.27% | 1,303,129,100 | 22,743,583 | 0 |
20.35
24.35
21.30
|
|
6 tháng
(2026-03-16) |
-2.47 | -10.15% | 3,072,189,300 | -22,642,081 | 62.9 |
20.35
25.95
21.30
|
|
12 tháng
(2025-09-16) |
-5.38 | -19.75% | 8,308,263,800 | 252,655,519 | 7,799.8 |
20.35
27.23
21.30
|
|
24 tháng
(2024-09-23) |
2.38 | 12.23% | 16,640,578,600 | -30,949,657 | 530.0 |
16.14
27.59
21.30
|
|
36 tháng
(2023-09-27) |
3.60 | 19.72% | 22,244,911,300 | -186,442,099 | -3,586.9 |
15.70
27.59
21.30
|
|
60 tháng
(2021-10-07) |
-7.13 | -24.60% | 34,422,393,400 | -158,862,754 | -8,163.7 |
8.33
30.23
21.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
21.20
|
8,457,600 | 21.30 | 21.40 | 21.15 | 318,500 | 2,445,835 | 0 | |
| 11/09/2026 |
21.30
|
22,031,700 | 21.75 | 21.80 | 21.30 | 1,586,600 | 3,539,481 | 0 | |
| 10/09/2026 |
21.85
|
13,391,400 | 22 | 22.05 | 21.80 | 3,314,360 | 1,413,100 | 0 | |
| 09/09/2026 |
22.05
|
22,432,800 | 21.90 | 22.20 | 21.85 | 11,725,589 | 1,076,209 | 0 | |
| 08/09/2026 |
21.85
|
13,387,600 | 21.55 | 21.90 | 21.55 | 4,037,403 | 2,835,753 | 0 | |
| 07/09/2026 |
21.55
|
19,957,800 | 21.80 | 22.15 | 21.55 | 4,339,462 | 4,486,891 | 0 | |
| 04/09/2026 |
21.70
|
13,920,900 | 21.75 | 21.80 | 21.60 | 1,293,680 | 4,591,976 | 0 | |
| 03/09/2026 |
21.60
|
26,985,600 | 22 | 22 | 21.55 | 4,191,327 | 10,978,861 | 0 | |
| 28/08/2026 |
22.10
|
17,126,700 | 22.25 | 22.35 | 22.05 | 2,789,603 | 2,565,027 | 0 | |
| 27/08/2026 |
22.20
|
19,201,900 | 22.05 | 22.40 | 22.05 | 7,647,300 | 2,398,235 | 0 | |
| 26/08/2026 |
22.05
|
19,394,800 | 21.80 | 22.10 | 21.75 | 4,531,500 | 2,661,428 | 0 | |
| 25/08/2026 |
21.80
|
25,844,100 | 22.25 | 22.30 | 21.80 | 2,386,449 | 4,584,328 | 0 | |
| 24/08/2026 |
22.25
|
28,790,200 | 22 | 22.30 | 21.85 | 7,785,059 | 2,981,254 | 0 | |
| 21/08/2026 |
21.70
|
25,138,400 | 21.15 | 21.75 | 21.05 | 1,921,281 | 3,288,324 | 0 | |
| 20/08/2026 |
21.15
|
15,156,400 | 21.25 | 21.45 | 21.15 | 535,666 | 3,016,976 | 0 | |
| 19/08/2026 |
21.20
|
15,312,500 | 21.10 | 21.20 | 20.90 | 2,158,346 | 3,394,722 | 0 | |
| 18/08/2026 |
21
|
16,367,500 | 21.15 | 21.40 | 21 | 1,719,100 | 2,733,330 | 0 | |
| 17/08/2026 |
21.20
|
18,455,500 | 21.25 | 21.45 | 21.05 | 2,457,774 | 2,732,097 | 0 | |
| 14/08/2026 |
21.25
|
27,443,600 | 21.70 | 21.80 | 21.20 | 3,304,552 | 3,831,451 | 0 | |
| 13/08/2026 |
21.70
|
25,702,700 | 22.20 | 22.25 | 21.70 | 953,774 | 5,815,507 | 0 | |
| 12/08/2026 |
22.10
|
15,925,100 | 22 | 22.35 | 21.95 | 666,908 | 910,881 | 0 | |
| 11/08/2026 |
22.05
|
13,694,600 | 22.20 | 22.25 | 22.05 | 492,920 | 1,535,424 | 0 | |
| 10/08/2026 |
22.10
|
16,732,700 | 22.25 | 22.30 | 21.95 | 1,012,564 | 1,108,314 | 0 | |
| 07/08/2026 |
22
|
13,018,100 | 21.90 | 22.30 | 21.75 | 2,173,801 | 920,939 | 0 | |
| 06/08/2026 |
21.85
|
14,369,400 | 22.25 | 22.30 | 21.85 | 2,350,244 | 364,200 | 0 | |
| 05/08/2026 |
22
|
27,963,700 | 22.35 | 22.60 | 21.95 | 5,015,780 | 3,100,826 | 0 | |
| 04/08/2026 |
22.15
|
22,694,000 | 22.55 | 22.60 | 22.10 | 5,648,015 | 4,110,021 | 0 | |
| 03/08/2026 |
22.55
|
44,448,000 | 21.70 | 22.65 | 21.65 | 16,595,551 | 3,892,802 | 0 | |
| 31/07/2026 |
21.70
|
24,111,500 | 21.80 | 21.85 | 21.40 | 2,807,273 | 4,709,872 | 0 | |
| 30/07/2026 |
21.80
|
29,968,000 | 21.65 | 22.05 | 21.50 | 5,612,560 | 4,505,164 | 0 | |
| 29/07/2026 |
21.65
|
36,250,000 | 21.05 | 21.65 | 20.90 | 8,931,765 | 2,317,517 | 0 | |
| 28/07/2026 |
21
|
29,151,700 | 20.15 | 21 | 20.10 | 13,473,960 | 1,801,968 | 0 | |
| 27/07/2026 |
20.35
|
18,166,800 | 20.90 | 21 | 20.30 | 3,448,061 | 4,860,331 | 0 | |
| 24/07/2026 |
20.80
|
17,632,000 | 20.70 | 21 | 20.60 | 5,728,558 | 1,531,070 | 0 | |
| 23/07/2026 |
20.80
|
36,967,600 | 20.70 | 21 | 20.15 | 10,066,810 | 13,795,726 | 0 | |
| 22/07/2026 |
20.70
|
43,471,900 | 20.90 | 21.05 | 20.50 | 14,079,935 | 11,565,490 | 0 | |
| 21/07/2026 |
20.80
|
27,198,700 | 20.50 | 21.15 | 20.50 | 9,599,399 | 6,093,985 | 0 | |
| 20/07/2026 |
20.60
|
53,245,200 | 21.75 | 21.75 | 20.50 | 1,736,556 | 3,364,033 | 0 | |
| 17/07/2026 |
21.85
|
17,006,300 | 22.20 | 22.35 | 21.85 | 2,123,723 | 2,938,777 | 0 | |
| 16/07/2026 |
22.20
|
22,880,600 | 22.30 | 22.40 | 21.80 | 1,233,582 | 1,800,985 | 0 | |
| 15/07/2026 |
22.40
|
21,464,500 | 22.50 | 22.60 | 22.15 | 7,856,970 | 1,638,961 | 0 | |
| 14/07/2026 |
22.50
|
22,481,900 | 22.30 | 22.50 | 22 | 2,311,415 | 4,499,112 | 0 | |
| 13/07/2026 |
22.40
|
32,309,000 | 22.95 | 22.95 | 22.35 | 402,238 | 5,243,566 | 0 | |
| 10/07/2026 |
22.95
|
11,906,800 | 23.20 | 23.25 | 22.95 | 2,083,204 | 2,080,683 | 0 | |
| 09/07/2026 |
23.20
|
11,643,400 | 23.20 | 23.25 | 23.10 | 481,622 | 1,071,700 | 0 | |
| 08/07/2026 |
23.20
|
12,499,500 | 23.15 | 23.40 | 23.05 | 583,358 | 677,797 | 0 | |
| 07/07/2026 |
23.10
|
13,839,600 | 23.20 | 23.25 | 23 | 570,288 | 1,893,912 | 0 | |
| 06/07/2026 |
23.10
|
21,299,300 | 23.40 | 23.60 | 23 | 434,895 | 3,106,286 | 0 | |
| 03/07/2026 |
23.25
|
15,935,100 | 23.40 | 23.50 | 23.25 | 645,300 | 2,382,428 | 0 | |
| 02/07/2026 |
23.40
|
13,367,500 | 23.50 | 23.65 | 23.35 | 300,350 | 3,433,712 | 0 | |
| 01/07/2026 |
23.45
|
14,937,400 | 23.40 | 23.55 | 23.35 | 91,320 | 2,502,702 | 0 | |
| 30/06/2026 |
23.30
|
30,593,200 | 23.70 | 23.70 | 23.25 | 753,600 | 8,735,048 | 0 | |
| 29/06/2026 |
23.65
|
14,158,200 | 23.55 | 23.65 | 23.45 | 2,912,100 | 1,248,353 | 0 | |
| 26/06/2026 |
23.50
|
15,468,600 | 23.40 | 23.50 | 23.35 | 2,670,020 | 3,002,687 | 0 | |
| 25/06/2026 |
23.40
|
7,659,100 | 23.50 | 23.60 | 23.40 | 544,478 | 546,600 | 0 | |
| 24/06/2026 |
23.50
|
12,927,300 | 23.40 | 23.60 | 23.30 | 459,450 | 1,394,135 | 0 | |
| 23/06/2026 |
23.30
|
29,071,800 | 23.65 | 23.70 | 23.30 | 507,433 | 8,935,540 | 0 | |
| 22/06/2026 |
23.60
|
10,684,400 | 23.70 | 23.85 | 23.60 | 1,978,787 | 1,861,288 | 0 | |
| 19/06/2026 |
23.60
|
20,055,700 | 23.80 | 23.90 | 23.60 | 4,684,100 | 5,482,824 | 0 | |
| 18/06/2026 |
23.65
|
18,040,500 | 24.05 | 24.15 | 23.65 | 3,643,212 | 5,088,406 | 0 | |
| 17/06/2026 |
24
|
19,039,000 | 24.20 | 24.30 | 24 | 3,464,592 | 1,189,960 | 0 | |
| 16/06/2026 |
24.20
|
14,145,800 | 24.25 | 24.35 | 24.10 | 6,355,600 | 1,205,703 | 0 | |
| 15/06/2026 |
24.35
|
30,695,200 | 23.55 | 24.35 | 23.55 | 7,526,870 | 572,612 | 0 | |
| 12/06/2026 |
23.20
|
13,271,400 | 23.55 | 23.55 | 23.20 | 653,038 | 1,496,465 | 0 | |
| 11/06/2026 |
23.30
|
10,177,700 | 23.50 | 23.55 | 23.30 | 417,330 | 1,048,725 | 0 | |
| 10/06/2026 |
23.60
|
7,505,500 | 23.55 | 23.70 | 23.45 | 565,233 | 1,227,697 | 0 | |
| 09/06/2026 |
23.55
|
12,441,700 | 23.35 | 23.55 | 23.30 | 285,005 | 1,895,278 | 0 | |
| 08/06/2026 |
23.30
|
22,769,900 | 23.65 | 23.75 | 23.30 | 1,137,522 | 2,881,242 | 0 | |
| 05/06/2026 |
23.75
|
13,891,200 | 23.95 | 24.05 | 23.75 | 766,536 | 3,109,759 | 0 | |
| 04/06/2026 |
23.95
|
10,065,300 | 24.15 | 24.15 | 23.90 | 837,894 | 1,913,747 | 0 | |
| 03/06/2026 |
24.15
|
20,573,500 | 23.70 | 24.15 | 23.60 | 3,437,109 | 2,956,123 | 0 | |
| 02/06/2026 |
23.70
|
25,529,600 | 24 | 24.05 | 23.70 | 658,745 | 5,872,418 | 0 | |
| 01/06/2026 |
24.05
|
9,668,300 | 24 | 24.15 | 23.95 | 429,715 | 693,503 | 0 | |
| 29/05/2026 |
24
|
16,365,900 | 24.05 | 24.20 | 23.90 | 2,046,697 | 2,797,891 | 0 | |
| 28/05/2026 |
24
|
15,668,300 | 24.15 | 24.25 | 24 | 577,230 | 1,745,196 | 0 | |
| 27/05/2026 |
24.15
|
23,114,500 | 24.40 | 24.50 | 24.15 | 3,414,407 | 9,214,207 | 0 | |
| 26/05/2026 |
24.25
|
20,723,700 | 24.10 | 24.25 | 24 | 2,011,659 | 8,231,071 | 0 | |
| 25/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 25/05/2026 |
24.10
|
26,989,100 | 24.25 | 24.35 | 24.10 | 1,361,060 | 10,122,330 | 0 | |
| 22/05/2026 |
23.95
|
25,794,000 | 24.18 | 24.23 | 23.95 | 1,821,800 | 10,675,402 | 0 | |
| 21/05/2026 |
24.14
|
30,562,500 | 23.95 | 24.27 | 23.91 | 3,459,912 | 3,370,389 | 0 | |
| 20/05/2026 |
23.82
|
40,983,800 | 23.91 | 24 | 23.41 | 1,794,169 | 4,708,323 | 0 | |
| 19/05/2026 |
23.86
|
25,111,900 | 24.09 | 24.23 | 23.86 | 370,456 | 2,793,708 | 0 | |
| 18/05/2026 |
24.05
|
27,485,500 | 24.09 | 24.27 | 23.86 | 796,100 | 5,920,138 | 0 | |
| 15/05/2026 |
24.14
|
75,838,200 | 24.59 | 24.64 | 24.05 | 8,757,646 | 17,541,773 | 0 | |
| 14/05/2026 |
24.59
|
14,047,100 | 24.82 | 24.91 | 24.59 | 4,423,064 | 4,947,954 | 0 | |
| 13/05/2026 |
24.64
|
21,544,700 | 24.50 | 24.77 | 24.36 | 6,314,500 | 3,912,257 | 0 | |
| 12/05/2026 |
24.45
|
19,170,900 | 24.55 | 24.73 | 24.41 | 1,177,664 | 3,869,883 | 0 | |
| 11/05/2026 |
24.55
|
23,658,100 | 25 | 25 | 24.55 | 1,385,413 | 4,627,070 | 0 | |
| 08/05/2026 |
25.32
|
20,678,200 | 25.23 | 25.36 | 25.05 | 2,033,309 | 2,002,166 | 0 | |
| 07/05/2026 |
25.23
|
20,348,100 | 25.27 | 25.36 | 25.09 | 3,164,066 | 4,117,037 | 0 | |
| 06/05/2026 |
25.09
|
27,672,000 | 24.91 | 25.27 | 24.82 | 6,204,798 | 13,908,238 | 0 | |
| 05/05/2026 |
24.82
|
30,692,800 | 25.14 | 25.18 | 24.73 | 2,079,280 | 12,490,088 | 0 | |
| 04/05/2026 |
25.09
|
32,374,300 | 25.23 | 25.41 | 24.91 | 3,090,350 | 13,328,241 | 0 | |
| 29/04/2026 |
25.23
|
17,239,200 | 25.14 | 25.36 | 25.09 | 2,355,200 | 2,098,744 | 0 | |
| 28/04/2026 |
25.23
|
14,071,500 | 25.27 | 25.45 | 25.18 | 2,799,701 | 2,463,523 | 0 | |
| 24/04/2026 |
25.36
|
23,402,000 | 25.36 | 25.41 | 25 | 3,109,220 | 4,512,715 | 0 | |
| 23/04/2026 |
25.27
|
41,133,900 | 25.64 | 25.77 | 25.09 | 3,615,415 | 4,766,486 | 0 | |
| 22/04/2026 |
25.64
|
27,745,600 | 25.95 | 26.09 | 25.50 | 1,363,622 | 3,541,331 | 0 | |
| 21/04/2026 |
25.95
|
99,647,300 | 26.50 | 26.77 | 25.91 | 15,374,237 | 5,373,845 | 0 | |
| 20/04/2026 |
25.86
|
26,441,700 | 25.59 | 25.86 | 25.50 | 3,410,018 | 1,628,041 | 0 | |
| 17/04/2026 |
25.45
|
21,399,500 | 25.41 | 25.68 | 25.36 | 1,404,155 | 1,416,722 | 0 | |