| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-14) |
-2.25 | -8.05% | 144,970,300 | -12,229,613 | 0 |
25.50
27.95
25.95
|
|
2 tháng
(2026-03-16) |
-1.47 | -5.43% | 386,857,000 | 3,242,676 | 55.3 |
24.45
29
25.95
|
|
3 tháng
(2026-02-13) |
-1.14 | -4.26% | 646,545,800 | 20,615,576 | 706.0 |
24.45
30.04
25.95
|
|
6 tháng
(2025-11-17) |
-0.54 | -2.05% | 1,273,133,500 | -1,866,224 | -68.2 |
23.70
30.04
25.95
|
|
12 tháng
(2025-05-19) |
-0.90 | -3.39% | 2,712,976,800 | -90,898,988 | -3,771.4 |
23.70
34.97
25.95
|
|
24 tháng
(2024-05-24) |
-0.61 | -2.31% | 4,270,614,800 | -68,490,546 | -3,034.5 |
22.39
34.97
25.95
|
|
36 tháng
(2023-05-30) |
6.50 | 33.83% | 5,752,406,900 | -87,763,547 | -4,029.8 |
17.89
34.97
25.95
|
|
60 tháng
(2021-06-09) |
8.95 | 53.43% | 8,157,294,000 | -71,561,327 | -3,940.8 |
9.27
34.97
25.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/05/2026 |
25.65
|
5,480,700 | 26.05 | 26.20 | 25.60 | 197,800 | 67,600 | 0 | |
| 14/05/2026 |
25.95
|
3,877,800 | 25.95 | 26.10 | 25.65 | 798,100 | 181,500 | 0 | |
| 13/05/2026 |
25.70
|
8,199,800 | 25.65 | 26.10 | 25.35 | 256,500 | 248,651 | 0 | |
| 12/05/2026 |
25.50
|
6,732,300 | 25.70 | 25.90 | 25.40 | 50,400 | 1,066,100 | 0 | |
| 11/05/2026 |
25.70
|
10,693,500 | 26 | 26.45 | 25.70 | 90,000 | 819,450 | 0 | |
| 08/05/2026 |
25.95
|
6,295,800 | 25.90 | 26.30 | 25.80 | 252,700 | 458,475 | 0 | |
| 07/05/2026 |
25.90
|
10,042,500 | 26.55 | 26.75 | 25.90 | 344,803 | 3,169,430 | 0 | |
| 06/05/2026 |
26.50
|
13,158,800 | 25.80 | 26.70 | 25.60 | 1,615,215 | 2,867,700 | 0 | |
| 05/05/2026 |
25.60
|
8,345,900 | 26.10 | 26.20 | 25.60 | 97,303 | 334,200 | 0 | |
| 04/05/2026 |
26.15
|
6,414,400 | 26.30 | 26.70 | 26.15 | 131,500 | 790,502 | 0 | |
| 29/04/2026 |
26.20
|
8,995,300 | 26.15 | 26.50 | 25.90 | 464,801 | 1,767,566 | 0 | |
| 28/04/2026 |
26.25
|
4,846,200 | 27 | 27.05 | 26.25 | 161,300 | 622,568 | 0 | |
| 24/04/2026 |
27
|
3,495,900 | 27.15 | 27.15 | 26.70 | 383,100 | 218,734 | 0 | |
| 23/04/2026 |
27.15
|
7,864,900 | 26.60 | 27.25 | 26.40 | 522,000 | 668,200 | 0 | |
| 22/04/2026 |
26.55
|
6,501,200 | 26.90 | 26.90 | 26.50 | 490,400 | 155,304 | 0 | |
| 21/04/2026 |
26.80
|
9,107,000 | 27.55 | 27.70 | 26.80 | 112,602 | 1,828,800 | 0 | |
| 20/04/2026 |
27.40
|
6,324,700 | 27.30 | 27.75 | 27.25 | 865,800 | 968,600 | 0 | |
| 17/04/2026 |
27.30
|
5,589,700 | 27.80 | 27.90 | 27.30 | 148,900 | 1,361,490 | 0 | |
| 16/04/2026 |
27.60
|
6,633,600 | 27.70 | 28 | 27.35 | 545,500 | 975,100 | 0 | |
| 15/04/2026 |
27.70
|
9,024,400 | 28.10 | 28.30 | 27.70 | 1,170,425 | 1,079,300 | 0 | |
| 14/04/2026 |
27.95
|
6,704,400 | 28.40 | 28.50 | 27.90 | 364,000 | 896,692 | 0 | |
| 13/04/2026 |
28.10
|
9,510,200 | 27.50 | 28.30 | 27.40 | 1,390,700 | 1,131,387 | 0 | |
| 10/04/2026 |
27.90
|
10,573,300 | 28.30 | 28.50 | 27.85 | 2,404,951 | 602,700 | 0 | |
| 09/04/2026 |
28
|
10,773,500 | 28.50 | 28.75 | 28 | 467,865 | 83,374 | 0 | |
| 08/04/2026 |
29
|
20,082,500 | 28.75 | 29 | 27.85 | 1,919,748 | 210,892 | 0 | |
| 07/04/2026 |
27.20
|
7,205,500 | 26.70 | 27.20 | 26.05 | 312,500 | 299,035 | 0 | |
| 06/04/2026 |
26.30
|
6,428,700 | 26.50 | 26.90 | 26.30 | 559,500 | 224,600 | 0 | |
| 03/04/2026 |
26.50
|
10,407,900 | 26.95 | 27.20 | 26.25 | 749,767 | 174,542 | 0 | |
| 02/04/2026 |
26.95
|
10,863,400 | 27.05 | 27.50 | 26.65 | 2,093,066 | 408,737 | 0 | |
| 01/04/2026 |
27.35
|
14,401,800 | 27.45 | 27.95 | 27.15 | 3,368,021 | 1,869,666 | 0 | |
| 31/03/2026 |
26.70
|
13,442,800 | 26.25 | 26.95 | 26.25 | 1,124,101 | 604,377 | 0 | |
| 30/03/2026 |
26.15
|
6,253,100 | 26 | 26.60 | 25.70 | 316,400 | 443,240 | 0 | |
| 27/03/2026 |
26.70
|
8,167,000 | 26.30 | 26.90 | 26.20 | 541,825 | 1,102,334 | 0 | |
| 26/03/2026: Cổ tức tiền mặt tỉ lệ: 2.5% Thưởng cổ phiếu / Chia tách cổ phiếu: 20/7 (Volume + 35%, Ratio=0.35) | |||||||||
| 26/03/2026 |
26.40
|
10,722,500 | 26.20 | 26.55 | 26 | 2,333,610 | 840,300 | 0 | |
| 25/03/2026 |
25.74
|
12,468,000 | 25.48 | 26.15 | 25.37 | 2,177,740 | 667,962 | 0 | |
| 24/03/2026 |
25.01
|
9,586,800 | 25.08 | 25.59 | 24.86 | 3,174,091 | 24,700 | 0 | |
| 23/03/2026 |
24.45
|
16,127,700 | 25.67 | 26.03 | 24.45 | 598,640 | 898,690 | 0 | |
| 20/03/2026 |
26.26
|
14,291,900 | 25.74 | 26.33 | 25.41 | 1,009,200 | 858,100 | 5.2 | |
| 19/03/2026 |
25.78
|
15,175,000 | 26.11 | 26.11 | 25.48 | 883,200 | 1,937,900 | -38.7 | |
| 18/03/2026 |
26.48
|
16,462,500 | 27.51 | 27.54 | 26.15 | 566,000 | 643,400 | -3.1 | |
| 17/03/2026 |
27.40
|
10,014,300 | 27.47 | 28.13 | 27.25 | 852,700 | 1,249,600 | -14.9 | |
| 16/03/2026 |
27.17
|
8,928,300 | 27.29 | 27.73 | 26.99 | 3,205,100 | 300,900 | 106.7 | |
| 13/03/2026 |
27.17
|
14,180,900 | 26.44 | 27.69 | 25.96 | 3,205,100 | 300,900 | 106.7 | |
| 12/03/2026 |
26.92
|
12,441,500 | 26.99 | 27.32 | 26.22 | 2,086,200 | 297,400 | 65.2 | |
| 11/03/2026 |
27.36
|
14,451,000 | 26.26 | 27.95 | 26.07 | 1,438,200 | 1,040,900 | 14.8 | |
| 10/03/2026 |
26.26
|
26,393,700 | 26.48 | 26.84 | 25.63 | 254,800 | 37,800 | 7.6 | |
| 09/03/2026 |
26.00
|
7,186,100 | 26.00 | 26.55 | 26.00 | 254,800 | 37,800 | 7.6 | |
| 06/03/2026 |
27.95
|
25,516,300 | 29.42 | 29.75 | 27.95 | 2,078,500 | 508,400 | 59.7 | |
| 05/03/2026 |
29.79
|
20,145,700 | 30.85 | 31.18 | 29.79 | 734,700 | 1,726,000 | -41.2 | |
| 04/03/2026 |
30.04
|
33,928,700 | 28.09 | 30.04 | 27.91 | 5,998,700 | 702,900 | 206.1 | |
| 03/03/2026 |
28.09
|
18,540,100 | 28.68 | 29.34 | 28.06 | 2,511,300 | 1,171,900 | 51.6 | |
| 02/03/2026 |
28.31
|
22,914,100 | 27.91 | 29.34 | 27.62 | 779,600 | 343,500 | 15.9 | |
| 27/02/2026 |
28.31
|
22,486,400 | 27.32 | 28.54 | 27.25 | 2,713,300 | 964,300 | 66.9 | |
| 26/02/2026 |
27.32
|
8,548,700 | 26.88 | 27.40 | 26.66 | 981,400 | 189,700 | 29.2 | |
| 25/02/2026 |
26.84
|
9,208,900 | 27.32 | 27.36 | 26.84 | 669,900 | 283,100 | 14.2 | |
| 24/02/2026 |
27.21
|
10,105,300 | 27.17 | 27.58 | 26.88 | 1,052,700 | 634,300 | 15.3 | |
| 23/02/2026 |
27.17
|
7,835,300 | 27.21 | 27.29 | 26.95 | 88,900 | 140,200 | -1.9 | |
| 13/02/2026 |
26.84
|
5,806,100 | 26.33 | 26.84 | 26.33 | 1,049,200 | 145,300 | 32.7 | |
| 12/02/2026 |
26.40
|
5,971,500 | 26.15 | 26.70 | 26.11 | 724,600 | 42,500 | 24.6 | |
| 11/02/2026 |
26.15
|
6,361,500 | 25.56 | 26.33 | 25.56 | 466,500 | 96,100 | 13.2 | |
| 10/02/2026 |
25.56
|
4,436,000 | 25.41 | 25.63 | 25.12 | 229,000 | 71,000 | 5.4 | |
| 09/02/2026 |
25.34
|
4,853,800 | 25.63 | 25.63 | 25.12 | 303,100 | 1,617,900 | -46.3 | |
| 06/02/2026 |
25.19
|
14,180,300 | 26.33 | 26.48 | 25.19 | 303,100 | 1,617,900 | -46.3 | |
| 05/02/2026 |
26.55
|
7,685,400 | 27.03 | 27.10 | 26.55 | 156,900 | 300,400 | -5.2 | |
| 04/02/2026 |
27.03
|
15,591,900 | 27.10 | 27.69 | 27.03 | 841,900 | 458,500 | 14.3 | |
| 03/02/2026 |
26.70
|
9,322,700 | 26.51 | 27.06 | 26.40 | 779,600 | 343,500 | 15.9 | |
| 02/02/2026 |
26.48
|
13,525,700 | 26.84 | 26.84 | 26.03 | 243,200 | 2,580,400 | -83.8 | |
| 30/01/2026 |
26.95
|
9,459,900 | 26.59 | 26.95 | 26.48 | 1,669,800 | 272,800 | 51.2 | |
| 29/01/2026 |
26.59
|
5,993,000 | 26.70 | 26.88 | 26.51 | 677,500 | 500,800 | 6.4 | |
| 28/01/2026 |
26.59
|
12,939,200 | 27.40 | 27.40 | 26.44 | 63,500 | 1,795,400 | -63.3 | |
| 27/01/2026 |
27.21
|
15,537,000 | 27.06 | 27.51 | 26.73 | 5,198,400 | 354,700 | 178.7 | |
| 26/01/2026 |
27.06
|
23,942,900 | 26.70 | 27.69 | 26.48 | 4,413,800 | 390,700 | 148.3 | |
| 23/01/2026 |
26.40
|
23,579,600 | 26.26 | 27.36 | 25.89 | 1,824,100 | 1,015,100 | 28.8 | |
| 22/01/2026 |
25.85
|
10,034,800 | 25.89 | 26.44 | 25.81 | 377,400 | 187,500 | 6.7 | |
| 21/01/2026 |
25.74
|
10,598,500 | 25.78 | 26.00 | 25.23 | 139,100 | 1,063,300 | -32.2 | |
| 20/01/2026 |
26.00
|
12,064,800 | 26.00 | 26.51 | 25.70 | 941,800 | 308,900 | 22.3 | |
| 19/01/2026 |
25.59
|
6,513,500 | 25.67 | 25.96 | 25.52 | 184,800 | 408,500 | -7.8 | |
| 16/01/2026 |
25.52
|
11,419,400 | 25.81 | 26.15 | 25.01 | 212,800 | 648,300 | -15.2 | |
| 15/01/2026 |
25.63
|
11,409,900 | 26.11 | 26.37 | 25.45 | 281,500 | 4,552,600 | -149.3 | |
| 14/01/2026 |
26.11
|
15,041,400 | 26.18 | 26.44 | 25.41 | 512,500 | 551,300 | -1.4 | |
| 13/01/2026 |
26.22
|
14,454,000 | 26.70 | 26.92 | 25.81 | 529,800 | 2,153,000 | -58.5 | |
| 12/01/2026 |
26.37
|
21,849,100 | 24.78 | 26.37 | 24.78 | 1,446,900 | 2,050,000 | -21.7 | |
| 09/01/2026 |
24.67
|
7,731,100 | 25.30 | 25.34 | 24.64 | 411,600 | 458,300 | -1.6 | |
| 08/01/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 08/01/2026 |
25.01
|
11,796,300 | 25.30 | 25.74 | 25.01 | 1,915,100 | 1,914,500 | 0.2 | |
| 07/01/2026 |
25.12
|
5,883,700 | 24.97 | 25.44 | 24.72 | 941,000 | 469,000 | 16.3 | |
| 06/01/2026 |
24.64
|
7,681,400 | 24.72 | 25.08 | 24.32 | 879,900 | 1,563,200 | -23.2 | |
| 05/01/2026 |
24.61
|
10,463,000 | 25.59 | 25.66 | 24.35 | 799,000 | 368,200 | 14.5 | |
| 31/12/2025 |
25.59
|
8,093,700 | 25.73 | 26.02 | 25.37 | 434,500 | 657,600 | -8.1 | |
| 30/12/2025 |
25.66
|
6,362,800 | 25.95 | 26.17 | 25.59 | 563,600 | 136,500 | 15.1 | |
| 29/12/2025 |
25.59
|
6,887,900 | 25.80 | 26.28 | 25.59 | 792,800 | 504,100 | 10.3 | |
| 26/12/2025 |
25.80
|
14,212,400 | 25.01 | 26.02 | 24.72 | 1,480,100 | 680,600 | 27.9 | |
| 25/12/2025 |
24.93
|
7,874,500 | 25.88 | 26.06 | 24.93 | 582,800 | 424,000 | 5.6 | |
| 24/12/2025 |
25.84
|
12,206,800 | 24.86 | 25.99 | 24.75 | 1,707,000 | 487,100 | 43.0 | |
| 23/12/2025 |
24.86
|
6,907,900 | 25.55 | 25.59 | 24.86 | 569,400 | 909,400 | -11.7 | |
| 22/12/2025 |
25.51
|
8,407,400 | 25.30 | 25.55 | 25.01 | 722,200 | 871,500 | -5.2 | |
| 19/12/2025 |
25.19
|
8,193,700 | 24.93 | 25.19 | 24.64 | 1,323,400 | 442,500 | 30.5 | |
| 18/12/2025 |
24.79
|
4,929,700 | 24.79 | 25.04 | 24.57 | 463,700 | 1,158,600 | -23.8 | |
| 17/12/2025 |
24.79
|
5,807,000 | 24.79 | 25.04 | 24.61 | 401,800 | 1,610,600 | -41.5 | |
| 16/12/2025 |
24.79
|
9,718,600 | 24.21 | 25.30 | 23.74 | 667,800 | 2,193,900 | -51.5 | |
| 15/12/2025 |
24.17
|
9,391,600 | 23.77 | 24.54 | 23.70 | 1,592,200 | 458,400 | 37.7 | |
| 12/12/2025 |
23.70
|
9,046,300 | 24.90 | 24.90 | 23.70 | 1,068,000 | 866,900 | 6.4 | |