| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-1.01 | -4.69% | 10,373,600 | -677,440 | 0 |
20.50
21.51
20.50
|
|
2 tháng
(2026-02-27) |
-2.24 | -9.83% | 22,355,300 | -1,513,634 | -17.1 |
19.43
22.74
20.50
|
|
3 tháng
(2026-01-28) |
-2.14 | -9.46% | 31,217,700 | -1,752,934 | -22.8 |
19.43
22.83
20.50
|
|
6 tháng
(2025-10-30) |
-3.46 | -14.45% | 74,860,200 | -2,110,534 | -31.6 |
19.43
24.01
20.50
|
|
12 tháng
(2025-05-05) |
4.56 | 28.58% | 251,382,100 | -3,802,089 | -88.5 |
15.85
25.38
20.50
|
|
24 tháng
(2024-05-08) |
10.81 | 111.53% | 812,429,800 | -10,287,821 | -174.5 |
9.61
25.38
20.50
|
|
36 tháng
(2023-05-15) |
7.79 | 61.31% | 1,496,160,000 | -33,604,945 | -475.2 |
9.22
25.38
20.50
|
|
60 tháng
(2021-05-24) |
5.96 | 41.02% | 3,255,657,900 | -13,859,481 | -335.3 |
7.76
25.38
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
20.45
|
173,400 | 20.50 | 20.50 | 20.35 | 0 | 15,200 | 0 | |
| 28/04/2026 |
20.50
|
462,200 | 20.50 | 20.50 | 20.35 | 67,700 | 23,020 | 0 | |
| 27/04/2026 |
20.50
|
446,800 | 20.45 | 20.50 | 20.30 | 45,500 | 17,689 | 0 | |
| 24/04/2026 |
20.50
|
446,800 | 20.45 | 20.50 | 20.30 | 45,500 | 17,689 | 0 | |
| 23/04/2026 |
20.50
|
392,100 | 20.50 | 20.50 | 20.35 | 0 | 23,500 | 0 | |
| 22/04/2026 |
20.50
|
515,400 | 20.55 | 20.55 | 20.15 | 0 | 245,400 | 0 | |
| 21/04/2026 |
20.55
|
652,900 | 20.55 | 20.60 | 20.05 | 0 | 272,500 | 0 | |
| 20/04/2026 |
20.60
|
447,400 | 20.65 | 20.65 | 20.45 | 0 | 21,800 | 0 | |
| 17/04/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) | |||||||||
| 17/04/2026 |
20.65
|
439,700 | 20.65 | 20.65 | 20.45 | 5,000 | 68,800 | 0 | |
| 16/04/2026 |
20.66
|
513,800 | 20.66 | 20.66 | 20.42 | 52,000 | 11,172 | 0 | |
| 15/04/2026 |
20.66
|
414,700 | 20.66 | 20.66 | 20.42 | 15,700 | 0 | 0 | |
| 14/04/2026 |
20.66
|
441,800 | 20.61 | 20.66 | 20.42 | 200 | 10,768 | 0 | |
| 13/04/2026 |
20.61
|
455,200 | 20.61 | 20.61 | 20.42 | 16,700 | 18,260 | 0 | |
| 10/04/2026 |
20.61
|
418,300 | 20.57 | 20.61 | 20.42 | 14,600 | 2,500 | 0 | |
| 09/04/2026 |
20.57
|
430,600 | 20.66 | 20.71 | 20.47 | 15,800 | 3,200 | 0 | |
| 08/04/2026 |
20.71
|
492,500 | 20.61 | 20.71 | 20.47 | 4,700 | 51,600 | 0 | |
| 07/04/2026 |
20.61
|
442,800 | 20.52 | 20.61 | 20.42 | 0 | 27,200 | 0 | |
| 06/04/2026 |
20.57
|
450,000 | 20.66 | 20.66 | 20.38 | 0 | 6,000 | 0 | |
| 03/04/2026 |
20.66
|
340,000 | 20.75 | 20.94 | 20.52 | 4,600 | 6,518 | 0 | |
| 02/04/2026 |
20.75
|
485,800 | 21.04 | 21.04 | 20.75 | 9,600 | 32,444 | 0 | |
| 01/04/2026 |
21.04
|
674,000 | 21.42 | 21.46 | 21.04 | 33,800 | 700 | 0 | |
| 31/03/2026 |
21.42
|
691,800 | 21.51 | 21.51 | 21.23 | 10,000 | 32,300 | 0 | |
| 30/03/2026 |
21.51
|
781,200 | 21.51 | 21.51 | 21.13 | 58,200 | 139,300 | 0 | |
| 27/03/2026 |
21.51
|
742,900 | 20.47 | 21.51 | 20.24 | 69,800 | 164,200 | 0 | |
| 26/03/2026 |
20.47
|
409,100 | 20.42 | 20.47 | 20.24 | 8,100 | 27,500 | 0 | |
| 25/03/2026 |
20.42
|
547,600 | 19.86 | 20.42 | 19.76 | 77,000 | 85,800 | 0 | |
| 24/03/2026 |
19.86
|
554,700 | 19.81 | 19.86 | 19.58 | 44,100 | 2,400 | 0 | |
| 23/03/2026 |
19.81
|
567,100 | 19.43 | 19.81 | 19.15 | 56,506 | 68,500 | 0 | |
| 20/03/2026 |
19.43
|
1,256,900 | 19.81 | 19.95 | 19.34 | 4,400 | 109,200 | -2.3 | |
| 19/03/2026 |
20
|
597,700 | 20.71 | 20.71 | 20 | 9,400 | 15,200 | -0.1 | |
| 18/03/2026 |
20.75
|
457,800 | 20.94 | 20.99 | 20.75 | 16,200 | 99,400 | -1.9 | |
| 17/03/2026 |
21.08
|
603,800 | 21.04 | 21.08 | 20.90 | 7,600 | 188,500 | -4.0 | |
| 16/03/2026 |
21.04
|
506,000 | 21.23 | 21.23 | 20.99 | 19,100 | 25,700 | -0.2 | |
| 13/03/2026 |
21.23
|
480,800 | 21.56 | 21.56 | 21.13 | 19,100 | 25,700 | -0.2 | |
| 12/03/2026 |
21.56
|
401,100 | 21.65 | 21.65 | 21.37 | 24,700 | 37,800 | -0.3 | |
| 11/03/2026 |
21.70
|
706,400 | 21.27 | 21.70 | 21.13 | 194,500 | 2,900 | 4.3 | |
| 10/03/2026 |
21.27
|
513,800 | 21.23 | 21.32 | 21.13 | 15,900 | 53,500 | -0.8 | |
| 09/03/2026 |
21.23
|
329,600 | 21.65 | 21.65 | 20.66 | 15,900 | 53,500 | -0.8 | |
| 06/03/2026 |
21.70
|
729,800 | 22.17 | 22.41 | 21.70 | 0 | 63,900 | -1.5 | |
| 05/03/2026 |
22.50
|
707,800 | 22.17 | 22.55 | 22.17 | 61,500 | 229,900 | -4.0 | |
| 04/03/2026 |
22.55
|
579,300 | 22.74 | 22.74 | 22.26 | 4,200 | 167,200 | -3.9 | |
| 03/03/2026 |
22.74
|
421,400 | 22.74 | 22.74 | 22.55 | 400 | 37,100 | -0.9 | |
| 02/03/2026 |
22.74
|
502,800 | 22.64 | 22.74 | 22.50 | 600 | 17,200 | -0.4 | |
| 27/02/2026 |
22.74
|
365,300 | 22.83 | 22.83 | 22.64 | 5,800 | 15,900 | -0.2 | |
| 26/02/2026 |
22.83
|
551,200 | 22.83 | 22.83 | 22.64 | 3,300 | 1,900 | 0.0 | |
| 25/02/2026 |
22.83
|
496,700 | 22.78 | 22.83 | 22.64 | 35,400 | 3,800 | 0.8 | |
| 24/02/2026 |
22.78
|
636,500 | 22.74 | 22.78 | 22.59 | 63,800 | 2,900 | 1.5 | |
| 23/02/2026 |
22.74
|
603,600 | 22.55 | 22.74 | 22.50 | 144,100 | 2,000 | 3.4 | |
| 13/02/2026 |
22.55
|
472,000 | 22.31 | 22.55 | 22.22 | 15,400 | 1,000 | 0.3 | |
| 12/02/2026 |
22.31
|
587,300 | 22.22 | 22.31 | 22.08 | 1,900 | 18,000 | -0.4 | |
| 11/02/2026 |
22.26
|
578,900 | 22.26 | 22.31 | 21.98 | 0 | 16,300 | -0.4 | |
| 10/02/2026 |
22.26
|
458,000 | 22.36 | 22.36 | 22.22 | 0 | 5,700 | -0.1 | |
| 09/02/2026 |
22.36
|
430,400 | 22.45 | 22.45 | 22.31 | 500 | 81,200 | -1.9 | |
| 06/02/2026 |
22.45
|
398,700 | 22.55 | 22.55 | 22.26 | 500 | 81,200 | -1.9 | |
| 05/02/2026 |
22.55
|
393,300 | 22.55 | 22.55 | 22.36 | 7,400 | 3,900 | 0.1 | |
| 04/02/2026 |
22.55
|
432,000 | 22.55 | 22.59 | 22.36 | 100 | 0 | 0.0 | |
| 03/02/2026 |
22.55
|
580,200 | 22.55 | 22.64 | 22.41 | 600 | 17,200 | -0.4 | |
| 02/02/2026 |
22.55
|
474,800 | 22.55 | 22.55 | 22.31 | 1,900 | 11,300 | -0.2 | |
| 30/01/2026 |
22.55
|
721,700 | 22.64 | 22.69 | 21.75 | 50,300 | 35,200 | 0.3 | |
| 29/01/2026 |
22.64
|
600,400 | 22.64 | 22.69 | 22.22 | 14,800 | 279,500 | -6.3 | |
| 28/01/2026 |
22.64
|
446,700 | 22.69 | 22.74 | 22.55 | 700 | 18,900 | -0.4 | |
| 27/01/2026 |
22.69
|
501,300 | 22.64 | 22.69 | 22.45 | 2,100 | 4,800 | -0.1 | |
| 26/01/2026 |
22.64
|
368,100 | 22.69 | 22.69 | 22.50 | 1,400 | 55,500 | -1.3 | |
| 23/01/2026 |
22.69
|
484,600 | 22.64 | 22.83 | 22.59 | 1,100 | 27,500 | -0.6 | |
| 22/01/2026 |
22.64
|
599,200 | 22.64 | 22.83 | 22.64 | 4,500 | 0 | 0.1 | |
| 21/01/2026 |
22.64
|
511,900 | 22.97 | 22.97 | 22.64 | 11,400 | 11,700 | -0.0 | |
| 20/01/2026 |
22.97
|
532,900 | 22.92 | 23.02 | 22.88 | 94,000 | 1,000 | 2.3 | |
| 19/01/2026 |
22.92
|
550,400 | 22.92 | 23.07 | 22.83 | 4,000 | 0 | 0.1 | |
| 16/01/2026 |
22.92
|
504,200 | 22.88 | 22.97 | 22.78 | 1,900 | 23,400 | -0.5 | |
| 15/01/2026 |
22.88
|
820,400 | 22.88 | 22.92 | 22.69 | 5,900 | 19,500 | -0.3 | |
| 14/01/2026 |
22.88
|
829,700 | 22.64 | 22.97 | 22.59 | 113,000 | 18,000 | 2.3 | |
| 13/01/2026 |
22.64
|
675,100 | 22.97 | 23.02 | 22.64 | 45,700 | 289,300 | -5.9 | |
| 12/01/2026 |
22.97
|
568,800 | 23.02 | 23.07 | 22.92 | 3,600 | 49,300 | -1.1 | |
| 09/01/2026 |
23.02
|
643,300 | 23.07 | 23.11 | 22.97 | 127,800 | 19,100 | 2.7 | |
| 08/01/2026 |
23.11
|
618,000 | 23.07 | 23.11 | 22.64 | 138,800 | 25,500 | 2.8 | |
| 07/01/2026 |
23.11
|
673,800 | 23.07 | 23.11 | 22.74 | 71,000 | 72,900 | -0.0 | |
| 06/01/2026 |
23.11
|
783,400 | 23.40 | 23.40 | 23.11 | 0 | 80,400 | -2.0 | |
| 05/01/2026 |
23.49
|
593,900 | 23.68 | 23.68 | 23.30 | 0 | 68,600 | -1.7 | |
| 31/12/2025 |
23.68
|
1,172,400 | 23.11 | 23.73 | 23.07 | 365,400 | 3,800 | 9.0 | |
| 30/12/2025 |
23.11
|
665,400 | 23.07 | 23.30 | 23.07 | 102,100 | 800 | 2.5 | |
| 29/12/2025 |
23.07
|
872,400 | 22.83 | 23.07 | 22.78 | 182,100 | 40,300 | 3.5 | |
| 26/12/2025 |
22.83
|
510,600 | 22.92 | 22.92 | 21.75 | 18,600 | 47,800 | -0.7 | |
| 25/12/2025 |
22.92
|
539,500 | 23.02 | 23.02 | 22.83 | 0 | 44,500 | -1.1 | |
| 24/12/2025 |
23.02
|
503,100 | 22.92 | 23.02 | 22.74 | 26,800 | 51,100 | -0.6 | |
| 23/12/2025 |
22.92
|
572,500 | 23.35 | 23.35 | 22.92 | 14,400 | 43,200 | -0.7 | |
| 22/12/2025 |
23.35
|
735,600 | 23.35 | 23.35 | 23.02 | 9,900 | 48,000 | -0.9 | |
| 19/12/2025 |
23.35
|
847,700 | 23.11 | 23.35 | 22.88 | 299,700 | 44,100 | 6.3 | |
| 18/12/2025 |
23.21
|
511,700 | 23.21 | 23.21 | 22.97 | 70,300 | 12,500 | 1.4 | |
| 17/12/2025 |
23.21
|
573,800 | 23.11 | 23.21 | 22.88 | 66,500 | 43,600 | 0.6 | |
| 16/12/2025 |
23.25
|
807,200 | 22.88 | 23.25 | 22.69 | 72,300 | 40,100 | 0.8 | |
| 15/12/2025 |
22.97
|
600,600 | 23.02 | 23.02 | 22.83 | 12,200 | 28,400 | -0.4 | |
| 12/12/2025 |
23.02
|
580,200 | 23.16 | 23.21 | 22.78 | 800 | 102,400 | -2.5 | |
| 11/12/2025 |
23.16
|
665,500 | 23.02 | 23.25 | 22.97 | 15,500 | 67,400 | -1.3 | |
| 10/12/2025 |
23.35
|
552,300 | 23.44 | 23.44 | 23.16 | 3,100 | 53,100 | -1.2 | |
| 09/12/2025 |
23.44
|
524,900 | 23.58 | 23.58 | 23.30 | 0 | 81,800 | -2.0 | |
| 08/12/2025 |
23.58
|
645,900 | 23.77 | 23.77 | 23.49 | 0 | 65,100 | -1.6 | |
| 05/12/2025 |
23.77
|
890,300 | 23.58 | 23.77 | 23.35 | 0 | 106,800 | -2.7 | |
| 04/12/2025 |
23.58
|
676,600 | 23.58 | 23.63 | 23.44 | 1,900 | 13,300 | -0.3 | |
| 03/12/2025 |
23.58
|
806,000 | 23.49 | 23.58 | 23.40 | 66,100 | 0 | 1.6 | |
| 02/12/2025 |
23.49
|
851,700 | 23.44 | 23.49 | 23.35 | 0 | 20,700 | -0.5 | |
| 01/12/2025 |
23.49
|
823,300 | 23.58 | 23.58 | 23.25 | 0 | 121,500 | -3.0 | |