| 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) |
-2.80 | -14.07% | 12,323,600 | -187,617 | 0 |
16.60
20
17.30
|
|
2 tháng
(2026-05-29) |
-1.80 | -9.52% | 23,075,700 | -299,133 | 0 |
16.60
20
17.30
|
|
3 tháng
(2026-04-29) |
-3.41 | -16.61% | 38,372,000 | -281,870 | 0 |
16.60
21
17.30
|
|
6 tháng
(2026-01-29) |
-3.41 | -16.61% | 182,373,600 | 6,815,431 | 170.5 |
16.60
26.17
17.30
|
|
12 tháng
(2025-08-04) |
-1.54 | -8.27% | 321,727,300 | 8,711,231 | 209.2 |
16.60
26.17
17.30
|
|
24 tháng
(2024-08-07) |
-3.54 | -17.16% | 740,173,581 | 4,090,240 | 101.8 |
12.64
26.17
17.30
|
|
36 tháng
(2023-08-14) |
2.41 | 16.37% | 1,335,819,765 | 2,391,734 | 62.0 |
12.64
26.17
17.30
|
|
60 tháng
(2021-08-23) |
2.39 | 16.25% | 2,543,084,286 | 11,165,884 | 85.3 |
6.35
26.17
17.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2026 |
17.40
|
9,200 | 17.50 | 17.50 | 17.30 | 0 | 2,600 | 0 | |
| 28/07/2026 |
17.30
|
369,200 | 15.50 | 17.50 | 15.50 | 34,800 | 9,100 | 0 | |
| 27/07/2026 |
17.10
|
497,700 | 17.50 | 17.80 | 17.10 | 40,900 | 61,700 | 0 | |
| 24/07/2026 |
17.50
|
1,017,400 | 17 | 17.60 | 16.80 | 343,100 | 61,090 | 0 | |
| 23/07/2026 |
16.90
|
562,200 | 16 | 17 | 15.10 | 119,900 | 15,400 | 0 | |
| 22/07/2026 |
16.60
|
1,102,100 | 16.90 | 17.10 | 16.40 | 83,300 | 612,400 | 0 | |
| 21/07/2026 |
16.90
|
651,200 | 17 | 17 | 16.70 | 8,800 | 190,330 | 0 | |
| 20/07/2026 |
16.80
|
892,000 | 17.40 | 17.60 | 16.80 | 1,500 | 4,104 | 0 | |
| 17/07/2026 |
17.40
|
333,400 | 17.80 | 17.80 | 17.40 | 0 | 36,900 | 0 | |
| 16/07/2026 |
17.80
|
992,900 | 18 | 18 | 17.10 | 149,300 | 29,893 | 0 | |
| 15/07/2026 |
17.90
|
380,000 | 18.30 | 18.40 | 17.90 | 0 | 86,000 | 0 | |
| 14/07/2026 |
18.20
|
407,700 | 18.20 | 18.40 | 18.10 | 105,700 | 54,000 | 0 | |
| 13/07/2026 |
18.20
|
728,000 | 18.50 | 18.60 | 18 | 51,800 | 114,600 | 0 | |
| 10/07/2026 |
18.60
|
325,000 | 18.60 | 18.80 | 17.10 | 0 | 63,900 | 0 | |
| 09/07/2026 |
18.70
|
324,900 | 18.70 | 18.90 | 18.60 | 0 | 47,500 | 0 | |
| 08/07/2026 |
18.70
|
518,400 | 18.70 | 18.90 | 18.70 | 70,800 | 47,500 | 0 | |
| 07/07/2026 |
18.70
|
381,800 | 18.70 | 19.10 | 17.30 | 40,000 | 44,200 | 0 | |
| 06/07/2026 |
18.90
|
622,700 | 19.40 | 19.40 | 18.80 | 26,200 | 61,900 | 0 | |
| 03/07/2026 |
19.40
|
532,400 | 19.60 | 19.70 | 19.30 | 22,700 | 44,000 | 0 | |
| 02/07/2026 |
19.60
|
409,500 | 19.70 | 19.80 | 19.60 | 0 | 56,100 | 0 | |
| 01/07/2026 |
19.70
|
329,500 | 20 | 20 | 19.70 | 25,100 | 51,700 | 0 | |
| 30/06/2026 |
20
|
624,700 | 19.90 | 20 | 19.70 | 217,400 | 54,900 | 0 | |
| 29/06/2026 |
19.90
|
690,100 | 19.80 | 20 | 19.50 | 248,800 | 4,800 | 0 | |
| 26/06/2026 |
19.80
|
491,600 | 19.80 | 19.90 | 19.40 | 160,900 | 133,200 | 0 | |
| 25/06/2026 |
19.80
|
1,242,900 | 19.60 | 20.30 | 19.60 | 103,200 | 116,100 | 0 | |
| 24/06/2026 |
19.60
|
541,500 | 19.60 | 19.70 | 19.30 | 190,510 | 8,000 | 0 | |
| 23/06/2026 |
19.60
|
870,400 | 19.40 | 19.90 | 19.30 | 270,100 | 53,100 | 0 | |
| 22/06/2026 |
19.50
|
437,500 | 19.30 | 19.50 | 19.10 | 52,110 | 66,600 | 0 | |
| 19/06/2026 |
19.30
|
523,100 | 19.40 | 19.50 | 19.20 | 2,000 | 55,100 | 0 | |
| 18/06/2026 |
19.40
|
605,300 | 19.70 | 19.70 | 19.40 | 300 | 257,600 | 0 | |
| 17/06/2026 |
19.60
|
1,370,400 | 19.10 | 19.80 | 19.10 | 48,000 | 293,800 | 0 | |
| 16/06/2026 |
19.10
|
475,600 | 19 | 19.20 | 18.80 | 47,300 | 58,500 | 0 | |
| 15/06/2026 |
19.10
|
276,200 | 19.30 | 19.30 | 19 | 600 | 18,000 | 0 | |
| 12/06/2026 |
18.90
|
220,300 | 19 | 19.10 | 18.90 | 0 | 2,300 | 0 | |
| 11/06/2026 |
19
|
323,200 | 19.10 | 19.30 | 18.90 | 400 | 98,100 | 0 | |
| 10/06/2026 |
19.20
|
629,800 | 18.70 | 19.20 | 18.60 | 60,200 | 29,100 | 0 | |
| 09/06/2026 |
18.70
|
144,300 | 18.70 | 18.90 | 18.70 | 0 | 6,100 | 0 | |
| 08/06/2026 |
18.70
|
284,400 | 19.10 | 19.10 | 18.70 | 4,500 | 20,300 | 0 | |
| 05/06/2026 |
19.10
|
330,400 | 18.90 | 19.10 | 18.80 | 150,500 | 31,000 | 0 | |
| 04/06/2026 |
18.90
|
346,900 | 18.70 | 18.90 | 18.60 | 57,500 | 50,036 | 0 | |
| 03/06/2026 |
18.70
|
281,600 | 18.60 | 18.80 | 18.50 | 55,200 | 14,800 | 0 | |
| 02/06/2026 |
18.60
|
863,600 | 18.90 | 19 | 18.50 | 100,900 | 28,100 | 0 | |
| 01/06/2026 |
18.90
|
270,400 | 18.80 | 19.20 | 18.80 | 14,000 | 52,500 | 0 | |
| 29/05/2026 |
18.90
|
222,700 | 19.10 | 19.10 | 18.90 | 0 | 37,400 | 0 | |
| 28/05/2026 |
19.10
|
295,800 | 19.20 | 19.30 | 19 | 1,000 | 13,700 | 0 | |
| 27/05/2026 |
19.20
|
316,900 | 19.40 | 19.50 | 19.10 | 4,300 | 33,700 | 0 | |
| 26/05/2026 |
19.40
|
538,400 | 19.40 | 19.40 | 19.10 | 100,000 | 193,594 | 0 | |
| 25/05/2026 |
19.20
|
453,000 | 19 | 19.40 | 19 | 3,800 | 86,900 | 0 | |
| 22/05/2026 |
18.90
|
686,700 | 18.90 | 19 | 18.60 | 158,500 | 25,300 | 0 | |
| 21/05/2026 |
18.90
|
337,600 | 19 | 19.20 | 18.70 | 800 | 18,300 | 0 | |
| 20/05/2026 |
19
|
1,216,600 | 19.30 | 19.40 | 18.40 | 168,505 | 29,800 | 0 | |
| 19/05/2026 |
19.30
|
834,000 | 19.40 | 19.70 | 19.20 | 103,902 | 122,300 | 0 | |
| 18/05/2026 |
19.30
|
472,800 | 19 | 19.40 | 18.80 | 26,900 | 29,000 | 0 | |
| 15/05/2026 |
19.40
|
836,400 | 19.70 | 19.70 | 19.20 | 150,307 | 194,600 | 0 | |
| 14/05/2026 |
19.60
|
460,800 | 19.80 | 20 | 19.60 | 70,001 | 37,400 | 0 | |
| 13/05/2026 |
19.80
|
900,700 | 19.50 | 20.20 | 19.20 | 68,127 | 14,200 | 0 | |
| 12/05/2026 |
19.30
|
1,245,400 | 19.20 | 19.70 | 18.40 | 231,200 | 130,800 | 0 | |
| 11/05/2026 |
19.60
|
1,837,100 | 20.40 | 20.50 | 19.40 | 80,800 | 228,000 | 0 | |
| 08/05/2026 |
20.40
|
1,107,900 | 20.90 | 20.90 | 20.30 | 207,200 | 65,200 | 0 | |
| 07/05/2026 |
20.90
|
582,700 | 21.10 | 21.10 | 20.60 | 1,000 | 188,108 | 0 | |
| 06/05/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 06/05/2026 |
21
|
462,400 | 21 | 21.10 | 20.60 | 50,000 | 837 | 0 | |
| 05/05/2026 |
20.80
|
455,900 | 20.90 | 20.90 | 20.31 | 200 | 900 | 0 | |
| 04/05/2026 |
20.80
|
1,017,000 | 20.51 | 20.90 | 20.41 | 30,000 | 68,940 | 0 | |
| 29/04/2026 |
20.51
|
1,238,200 | 20.41 | 20.51 | 20.02 | 56,600 | 14,300 | 0 | |
| 28/04/2026 |
20.51
|
576,100 | 20.90 | 21.00 | 20.51 | 106,000 | 12,900 | 0 | |
| 24/04/2026 |
20.90
|
1,396,700 | 21.00 | 21.19 | 20.41 | 212,900 | 10,500 | 0 | |
| 23/04/2026 |
21.00
|
2,081,200 | 21.58 | 21.58 | 20.70 | 6,942 | 197,200 | 0 | |
| 22/04/2026 |
21.58
|
1,660,000 | 21.48 | 21.87 | 21.00 | 60,980 | 58,700 | 0 | |
| 21/04/2026 |
21.58
|
2,093,000 | 22.46 | 22.56 | 21.48 | 36,300 | 29,700 | 0 | |
| 20/04/2026 |
22.36
|
870,100 | 22.36 | 22.56 | 22.17 | 250,064 | 38,000 | 0 | |
| 17/04/2026 |
22.36
|
667,300 | 22.36 | 22.36 | 22.07 | 0 | 16,580 | 0 | |
| 16/04/2026 |
22.36
|
890,100 | 22.36 | 22.46 | 21.97 | 8,500 | 114,300 | 0 | |
| 15/04/2026 |
22.36
|
1,554,900 | 22.56 | 22.85 | 21.97 | 52,105 | 3,120 | 0 | |
| 14/04/2026 |
22.56
|
1,094,300 | 22.36 | 22.85 | 22.26 | 35,400 | 54,300 | 0 | |
| 13/04/2026 |
22.36
|
1,344,700 | 22.07 | 22.75 | 21.48 | 1,310 | 84,900 | 0 | |
| 10/04/2026 |
22.17
|
1,150,400 | 22.56 | 22.75 | 22.07 | 400 | 200,900 | 0 | |
| 09/04/2026 |
22.46
|
1,560,100 | 23.34 | 23.34 | 22.07 | 18,000 | 18,200 | 0 | |
| 08/04/2026 |
23.14
|
2,547,200 | 22.85 | 23.34 | 22.46 | 4,300 | 11,300 | 0 | |
| 07/04/2026 |
22.17
|
1,146,500 | 21.78 | 22.36 | 21.19 | 338,400 | 135,300 | -0.8 | |
| 06/04/2026 |
21.68
|
2,351,700 | 21.97 | 22.26 | 21.00 | 300 | 190,700 | -4.5 | |
| 03/04/2026 |
22.07
|
3,246,600 | 23.53 | 23.53 | 21.78 | 1,472,100 | 127,500 | 34.4 | |
| 02/04/2026 |
23.44
|
2,709,100 | 23.53 | 23.83 | 22.46 | 190,800 | 197,200 | -0.2 | |
| 01/04/2026 |
23.53
|
7,842,600 | 25.98 | 27.34 | 23.24 | 37,800 | 5,300 | 0.6 | |
| 31/03/2026 |
25.78
|
2,640,700 | 25.39 | 26.07 | 25.19 | 221,100 | 94,800 | 3.3 | |
| 30/03/2026 |
25.10
|
2,055,500 | 25.00 | 25.78 | 24.41 | 0 | 178,300 | -4.6 | |
| 27/03/2026 |
25.10
|
1,901,800 | 25.39 | 25.49 | 24.80 | 0 | 178,300 | -4.6 | |
| 26/03/2026 |
25.39
|
4,153,000 | 23.83 | 25.78 | 23.05 | 297,000 | 325,500 | -1.1 | |
| 25/03/2026 |
23.73
|
1,715,300 | 22.85 | 23.73 | 22.85 | 217,200 | 46,400 | 3.9 | |
| 24/03/2026 |
22.66
|
1,387,300 | 22.75 | 22.95 | 22.26 | 217,200 | 46,400 | 3.9 | |
| 23/03/2026 |
22.17
|
1,996,600 | 23.92 | 23.92 | 21.68 | 312,200 | 197,600 | 2.5 | |
| 20/03/2026 |
23.92
|
1,575,700 | 23.83 | 24.41 | 23.53 | 406,300 | 64,400 | 8.3 | |
| 19/03/2026 |
23.83
|
1,733,900 | 23.44 | 24.02 | 22.75 | 406,300 | 64,400 | 8.3 | |
| 18/03/2026 |
23.44
|
1,339,700 | 24.12 | 24.22 | 23.14 | 291,400 | 61,100 | 5.7 | |
| 17/03/2026 |
24.12
|
1,732,800 | 23.92 | 24.61 | 23.63 | 471,300 | 268,000 | 4.9 | |
| 16/03/2026 |
23.73
|
2,151,300 | 24.22 | 24.41 | 22.66 | 389,600 | 741,500 | -8.6 | |
| 13/03/2026 |
24.22
|
2,743,500 | 24.32 | 24.41 | 23.53 | 443,600 | 525,400 | -2.0 | |
| 12/03/2026 |
24.32
|
2,306,700 | 24.22 | 25.10 | 23.34 | 289,800 | 274,900 | 0.5 | |
| 11/03/2026 |
24.22
|
3,378,800 | 21.97 | 24.22 | 21.87 | 526,800 | 280,800 | 5.4 | |
| 10/03/2026 |
22.07
|
3,358,100 | 20.70 | 22.56 | 20.70 | 161,900 | 209,400 | -1.0 | |
| 09/03/2026 |
21.48
|
1,920,600 | 23.34 | 23.34 | 21.48 | 161,900 | 209,400 | -1.0 | |
| 06/03/2026 |
23.83
|
2,318,700 | 24.80 | 24.80 | 23.24 | 625,100 | 181,400 | 11.4 | |