| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-2.48 | -10.29% | 305,804,600 | -16,369,958 | 0 |
21.65
25
22.15
|
|
2 tháng
(2026-05-29) |
-2.39 | -9.94% | 525,954,000 | -46,327,336 | 0 |
21.65
25
22.15
|
|
3 tháng
(2026-04-29) |
-3.40 | -13.57% | 865,840,300 | -76,591,304 | 0 |
21.65
25.14
22.15
|
|
6 tháng
(2026-01-29) |
-4.02 | -15.67% | 2,243,474,300 | 29,118,973 | 3,095.3 |
21.65
27.88
22.15
|
|
12 tháng
(2025-08-04) |
1.59 | 7.91% | 6,282,796,800 | -80,115,627 | 622.6 |
20.06
27.88
22.15
|
|
24 tháng
(2024-08-07) |
7 | 47.75% | 10,453,758,700 | -87,787,411 | -846.7 |
14.47
27.88
22.15
|
|
36 tháng
(2023-08-14) |
10.01 | 86.06% | 14,342,079,800 | -91,670,833 | -927.3 |
10.44
27.88
22.15
|
|
60 tháng
(2021-08-23) |
9.24 | 74.42% | 19,783,166,000 | -55,534,251 | 141.3 |
7.37
27.88
22.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/07/2026 |
22.15
|
17,345,000 | 21.50 | 22.15 | 21.35 | 6,434,147 | 5,071,800 | 0 | |
| 27/07/2026 |
21.65
|
13,775,200 | 21.95 | 22.20 | 21.65 | 5,551,967 | 2,983,304 | 0 | |
| 24/07/2026 |
21.90
|
10,335,400 | 22.05 | 22.10 | 21.70 | 924,789 | 3,510,585 | 0 | |
| 23/07/2026 |
22.05
|
20,982,400 | 22.30 | 22.70 | 21.60 | 1,444,579 | 8,398,200 | 0 | |
| 22/07/2026 |
22.35
|
21,154,000 | 22.80 | 23.20 | 22.35 | 7,526,827 | 6,599,200 | 0 | |
| 21/07/2026 |
22.70
|
11,291,200 | 22.70 | 23.05 | 22.60 | 1,853,611 | 4,019,800 | 0 | |
| 20/07/2026 |
22.80
|
20,670,900 | 23.60 | 23.70 | 22.80 | 1,276,380 | 3,116,407 | 0 | |
| 17/07/2026 |
23.75
|
10,399,600 | 24.05 | 24.10 | 23.75 | 752,605 | 3,751,970 | 0 | |
| 16/07/2026 |
24.15
|
14,637,000 | 23.95 | 24.25 | 23.50 | 1,056,600 | 4,218,400 | 0 | |
| 15/07/2026 |
23.95
|
12,725,100 | 24.25 | 24.45 | 23.95 | 1,344,870 | 3,103,800 | 0 | |
| 14/07/2026 |
24.55
|
12,268,700 | 24 | 24.55 | 24 | 2,216,520 | 2,630,900 | 0 | |
| 13/07/2026 |
24.45
|
16,165,400 | 24.60 | 24.65 | 24 | 5,073,240 | 1,717,300 | 0 | |
| 10/07/2026 |
24.65
|
10,507,600 | 24.60 | 25 | 24.55 | 5,124,051 | 2,447,861 | 0 | |
| 09/07/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/07/2026 |
24.60
|
11,216,900 | 24.95 | 25 | 24.60 | 1,271,323 | 2,738,100 | 0 | |
| 08/07/2026 |
25
|
20,204,000 | 24.76 | 25.14 | 24.71 | 4,834,993 | 962,615 | 0 | |
| 07/07/2026 |
24.76
|
12,368,800 | 24.42 | 24.76 | 24.33 | 1,334,930 | 1,043,129 | 0 | |
| 06/07/2026 |
24.33
|
12,882,800 | 24.71 | 24.81 | 24.28 | 831,029 | 1,476,933 | 0 | |
| 03/07/2026 |
24.62
|
13,552,000 | 24.81 | 24.81 | 24.42 | 1,231,637 | 3,522,774 | 0 | |
| 02/07/2026 |
24.66
|
9,990,900 | 24.81 | 24.90 | 24.62 | 1,035,060 | 529,375 | 0 | |
| 01/07/2026 |
24.76
|
21,333,400 | 24.33 | 24.76 | 24.33 | 1,492,400 | 345,500 | 0 | |
| 30/06/2026 |
24.23
|
13,531,800 | 24.13 | 24.28 | 24.09 | 514,233 | 3,488,775 | 0 | |
| 29/06/2026 |
24.13
|
15,811,500 | 23.89 | 24.28 | 23.85 | 929,400 | 3,386,074 | 0 | |
| 26/06/2026 |
23.80
|
6,906,000 | 23.75 | 23.85 | 23.70 | 436,506 | 1,642,102 | 0 | |
| 25/06/2026 |
23.75
|
7,581,600 | 23.85 | 23.94 | 23.75 | 1,098,100 | 2,895,923 | 0 | |
| 24/06/2026 |
23.85
|
12,609,600 | 23.89 | 23.99 | 23.70 | 1,449,094 | 3,162,100 | 0 | |
| 23/06/2026 |
23.85
|
18,566,900 | 23.99 | 24.33 | 23.80 | 1,183,100 | 4,966,332 | 0 | |
| 22/06/2026 |
23.85
|
7,728,200 | 24.09 | 24.13 | 23.85 | 898,201 | 1,647,353 | 0 | |
| 19/06/2026 |
24.04
|
7,101,000 | 24.28 | 24.28 | 24.04 | 251,302 | 764,700 | 0 | |
| 18/06/2026 |
24.28
|
6,966,700 | 24.23 | 24.33 | 24.18 | 2,885,000 | 1,967,816 | 0 | |
| 17/06/2026 |
24.23
|
11,616,400 | 24.18 | 24.33 | 24.13 | 1,393,900 | 2,778,300 | 0 | |
| 16/06/2026 |
24.13
|
11,650,300 | 24.28 | 24.33 | 24.13 | 872,505 | 4,909,207 | 0 | |
| 15/06/2026 |
24.23
|
15,663,000 | 24.09 | 24.38 | 24.09 | 1,601,950 | 5,158,214 | 0 | |
| 12/06/2026 |
23.89
|
20,423,200 | 24.04 | 24.23 | 23.89 | 1,361,101 | 3,695,400 | 0 | |
| 11/06/2026 |
23.80
|
4,549,700 | 23.70 | 23.80 | 23.61 | 1,185,350 | 1,432,390 | 0 | |
| 10/06/2026 |
23.75
|
9,375,900 | 23.70 | 23.89 | 23.70 | 563,800 | 4,103,800 | 0 | |
| 09/06/2026 |
23.70
|
9,759,500 | 23.70 | 23.89 | 23.61 | 1,118,175 | 4,504,616 | 0 | |
| 08/06/2026 |
23.65
|
12,089,800 | 23.94 | 23.94 | 23.61 | 238,600 | 1,707,700 | 0 | |
| 05/06/2026 |
24.04
|
8,343,500 | 24.09 | 24.18 | 24.04 | 2,809,800 | 1,300,856 | 0 | |
| 04/06/2026 |
24.04
|
8,558,000 | 24.09 | 24.23 | 23.94 | 925,023 | 1,497,100 | 0 | |
| 03/06/2026 |
24.23
|
14,476,800 | 23.70 | 24.23 | 23.70 | 5,117,600 | 4,184,631 | 0 | |
| 02/06/2026 |
23.70
|
12,839,400 | 24.13 | 24.18 | 23.70 | 199,230 | 3,282,976 | 0 | |
| 01/06/2026 |
24.13
|
5,172,200 | 24.13 | 24.18 | 23.94 | 1,199,242 | 599,036 | 0 | |
| 29/05/2026 |
24.04
|
8,171,700 | 24.04 | 24.23 | 23.89 | 278,605 | 823,010 | 0 | |
| 28/05/2026 |
24.04
|
9,614,600 | 24.42 | 24.62 | 24.04 | 634,500 | 1,066,983 | 0 | |
| 27/05/2026 |
24.42
|
12,599,300 | 24.57 | 24.66 | 24.33 | 734,123 | 2,503,599 | 0 | |
| 26/05/2026 |
24.52
|
18,673,500 | 23.85 | 24.57 | 23.85 | 4,999,829 | 3,333,005 | 0 | |
| 25/05/2026 |
23.85
|
10,183,000 | 23.85 | 24.04 | 23.80 | 3,147,028 | 3,304,122 | 0 | |
| 22/05/2026 |
23.70
|
14,993,300 | 23.89 | 23.94 | 23.56 | 550,700 | 6,512,275 | 0 | |
| 21/05/2026 |
23.85
|
18,632,200 | 23.75 | 23.94 | 23.65 | 3,638,550 | 10,677,072 | 0 | |
| 20/05/2026 |
23.65
|
38,940,600 | 24.13 | 24.33 | 23.56 | 1,812,658 | 10,919,561 | 0 | |
| 19/05/2026 |
24.09
|
30,322,900 | 24.57 | 24.62 | 24.09 | 1,388,531 | 10,597,237 | 0 | |
| 18/05/2026 |
24.52
|
18,793,500 | 24.66 | 24.66 | 24.42 | 1,237,988 | 798,612 | 0 | |
| 15/05/2026 |
24.66
|
22,577,500 | 25.05 | 25.05 | 24.62 | 4,689,211 | 3,909,021 | 0 | |
| 14/05/2026 |
24.86
|
13,084,300 | 24.86 | 25.10 | 24.81 | 2,414,500 | 2,246,000 | 0 | |
| 13/05/2026 |
24.81
|
12,652,300 | 24.90 | 25 | 24.76 | 234,210 | 2,487,680 | 0 | |
| 12/05/2026 |
24.90
|
11,264,200 | 25 | 25.10 | 24.90 | 764,210 | 1,156,068 | 0 | |
| 11/05/2026 |
25
|
16,618,800 | 25.19 | 25.34 | 24.95 | 2,747,200 | 1,635,400 | 0 | |
| 08/05/2026 |
25.14
|
22,204,000 | 25.10 | 25.53 | 25.05 | 3,353,601 | 2,453,220 | 0 | |
| 07/05/2026 |
25.10
|
16,786,200 | 25.14 | 25.29 | 25 | 1,697,758 | 2,031,932 | 0 | |
| 06/05/2026 |
25.05
|
16,164,500 | 25 | 25.14 | 24.86 | 2,123,827 | 1,422,200 | 0 | |
| 05/05/2026 |
24.95
|
12,314,500 | 25 | 25.10 | 24.76 | 1,871,430 | 1,208,646 | 0 | |
| 04/05/2026 |
25.10
|
10,177,100 | 25.14 | 25.38 | 25.05 | 2,260,877 | 2,056,499 | 0 | |
| 29/04/2026 |
25.05
|
13,290,000 | 25 | 25.14 | 24.86 | 1,136,433 | 1,382,000 | 0 | |
| 28/04/2026 |
25
|
12,572,800 | 25.19 | 25.24 | 25 | 1,295,284 | 2,696,784 | 0 | |
| 24/04/2026 |
25.19
|
9,074,600 | 25.38 | 25.38 | 25.19 | 1,726,300 | 1,092,300 | 0 | |
| 23/04/2026 |
25.38
|
15,289,400 | 25.19 | 25.96 | 25.14 | 477,695 | 741,700 | 0 | |
| 22/04/2026 |
25.19
|
8,424,700 | 25.34 | 25.38 | 25.10 | 677,890 | 0 | 0 | |
| 21/04/2026 |
25.29
|
13,041,700 | 25.38 | 25.58 | 25.29 | 948,500 | 1,780,889 | 0 | |
| 20/04/2026 |
25.34
|
13,276,300 | 25.43 | 25.58 | 25.34 | 392,118 | 1,199,000 | 0 | |
| 17/04/2026 |
25.43
|
8,604,100 | 25.29 | 25.58 | 25.29 | 0 | 331,903 | 0 | |
| 16/04/2026 |
25.29
|
12,841,800 | 25.48 | 25.58 | 25.19 | 5,600 | 757,900 | 0 | |
| 15/04/2026 |
25.58
|
11,553,900 | 25.67 | 25.82 | 25.58 | 2,514,000 | 1,182,100 | 0 | |
| 14/04/2026 |
25.67
|
16,255,100 | 25.67 | 25.77 | 25.48 | 6,053,200 | 1,095,500 | 0 | |
| 13/04/2026 |
25.43
|
15,029,500 | 25.34 | 25.63 | 25.24 | 2,016,846 | 1,024,100 | 0 | |
| 10/04/2026 |
25.67
|
30,327,300 | 25.77 | 26.06 | 25.63 | 4,868,046 | 1,144,400 | 0 | |
| 09/04/2026 |
25.48
|
14,977,100 | 25.48 | 25.67 | 25.34 | 3,498,500 | 1,346,460 | 0 | |
| 08/04/2026 |
25.58
|
33,405,300 | 25.43 | 25.63 | 25.10 | 4,380,354 | 15,798,600 | 0 | |
| 07/04/2026 |
24.62
|
15,315,200 | 24.76 | 24.81 | 24.47 | 948,201 | 6,453,321 | -93.9 | |
| 06/04/2026 |
24.66
|
11,655,100 | 25 | 25 | 24.62 | 10,200 | 1,765,600 | -45.7 | |
| 03/04/2026 |
24.95
|
10,974,700 | 25.29 | 25.43 | 24.95 | 451,900 | 487,800 | -0.9 | |
| 02/04/2026 |
25.29
|
23,391,700 | 25.48 | 25.53 | 24.90 | 3,224,100 | 616,500 | 72.5 | |
| 01/04/2026 |
25.48
|
18,947,700 | 25.96 | 26.06 | 25.48 | 3,347,600 | 309,200 | 76.6 | |
| 31/03/2026 |
25.43
|
20,965,700 | 24.95 | 25.67 | 24.95 | 60,500 | 1,249,700 | -31.3 | |
| 30/03/2026 |
24.76
|
11,214,500 | 24.81 | 25.10 | 24.66 | 56,300 | 1,499,200 | -37.4 | |
| 27/03/2026 |
25.14
|
12,866,700 | 24.76 | 25.19 | 24.62 | 56,300 | 1,499,200 | -37.4 | |
| 26/03/2026 |
24.81
|
13,683,600 | 25.34 | 25.34 | 24.71 | 1,037,400 | 753,500 | 7.8 | |
| 25/03/2026 |
25
|
13,825,500 | 24.95 | 25.24 | 24.86 | 140,100 | 847,100 | -18.1 | |
| 24/03/2026 |
24.62
|
13,041,100 | 24.76 | 25 | 24.42 | 150,200 | 2,179,600 | -51.1 | |
| 23/03/2026 |
24.04
|
21,672,100 | 24.62 | 24.66 | 23.89 | 150,200 | 2,179,600 | -51.1 | |
| 20/03/2026 |
24.95
|
13,305,900 | 25.29 | 25.34 | 24.95 | 0 | 984,700 | -25.7 | |
| 19/03/2026 |
25.38
|
19,724,200 | 25.05 | 25.48 | 24.90 | 444,000 | 104,100 | 9.1 | |
| 18/03/2026 |
25.29
|
14,929,500 | 25.67 | 25.87 | 24.76 | 3,900 | 66,800 | -1.7 | |
| 17/03/2026 |
25.34
|
9,514,500 | 25.38 | 25.72 | 25.24 | 0 | 3,900 | -0.1 | |
| 16/03/2026 |
25.10
|
12,448,200 | 25.14 | 25.48 | 25.10 | 109,400 | 549,400 | -11.5 | |
| 13/03/2026 |
25.14
|
17,314,700 | 25.19 | 25.48 | 24.81 | 109,400 | 549,400 | -11.5 | |
| 12/03/2026 |
25.24
|
19,075,600 | 25.48 | 25.77 | 25 | 0 | 99,400 | -2.6 | |
| 11/03/2026 |
25.77
|
22,212,600 | 25.53 | 25.96 | 25.43 | 300 | 806,700 | -21.5 | |
| 10/03/2026 |
25.53
|
37,844,500 | 25.10 | 25.53 | 24.62 | 919,700 | 954,800 | -0.9 | |
| 09/03/2026 |
23.89
|
73,057,300 | 23.94 | 24.66 | 23.89 | 919,700 | 954,800 | -0.9 | |
| 06/03/2026 |
25.67
|
22,166,600 | 26.06 | 26.11 | 25.63 | 1,978,900 | 919,700 | 28.8 | |