| 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) |
-4.20 | -19.81% | 2,682,500 | 7,700 | 0 |
17
21.30
17.30
|
|
2 tháng
(2026-05-29) |
-5 | -22.73% | 6,252,600 | -86,200 | 0 |
17
22.40
17.30
|
|
3 tháng
(2026-04-29) |
-6.46 | -27.54% | 11,911,200 | -36,500 | 0 |
17
23.56
17.30
|
|
6 tháng
(2026-01-29) |
-7.90 | -31.72% | 42,404,500 | -169,300 | -1.1 |
17
26.81
17.30
|
|
12 tháng
(2025-08-04) |
-12.59 | -42.55% | 180,126,900 | -741,900 | -16.4 |
17
32.85
17.30
|
|
24 tháng
(2024-08-07) |
-11.55 | -40.47% | 399,113,011 | -737,074 | -14.8 |
16.80
34.04
17.30
|
|
36 tháng
(2023-08-14) |
2.30 | 15.66% | 675,246,274 | -479,387 | -12.0 |
12.51
35.49
17.30
|
|
60 tháng
(2021-08-23) |
-5.55 | -24.60% | 948,224,112 | -578,323 | -17.0 |
4.75
35.49
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 |
17.30
|
21,500 | 17.30 | 17.60 | 17.30 | 0 | 0 | 0 | |
| 28/07/2026 |
17.30
|
122,000 | 16.80 | 17.60 | 16.80 | 6,100 | 3,500 | 0 | |
| 27/07/2026 |
17
|
197,800 | 17.90 | 17.90 | 17 | 0 | 11,000 | 0 | |
| 24/07/2026 |
17.60
|
53,600 | 17.80 | 17.80 | 17.30 | 100 | 2,400 | 0 | |
| 23/07/2026 |
17.80
|
149,600 | 17.50 | 17.90 | 17 | 4,100 | 800 | 0 | |
| 22/07/2026 |
17.70
|
150,800 | 18.10 | 18.30 | 17.70 | 7,200 | 4,600 | 0 | |
| 21/07/2026 |
18.10
|
109,100 | 18.20 | 18.80 | 18 | 6,100 | 5,900 | 0 | |
| 20/07/2026 |
18.20
|
178,900 | 19.60 | 19.60 | 18.20 | 100 | 0 | 0 | |
| 17/07/2026 |
19.60
|
64,900 | 20 | 20 | 19.50 | 0 | 1,200 | 0 | |
| 16/07/2026 |
19.80
|
139,400 | 20.20 | 20.20 | 19.30 | 4,000 | 0 | 0 | |
| 15/07/2026 |
20.10
|
119,100 | 20.50 | 20.60 | 20 | 2,000 | 0 | 0 | |
| 14/07/2026 |
20.60
|
106,000 | 20.60 | 20.60 | 20.40 | 6,700 | 0 | 0 | |
| 13/07/2026 |
20.50
|
268,900 | 20.90 | 20.90 | 20.30 | 5,000 | 18,900 | 0 | |
| 10/07/2026 |
21
|
92,200 | 21 | 21.20 | 20.90 | 500 | 0 | 0 | |
| 09/07/2026 |
21
|
121,600 | 21.30 | 21.30 | 21 | 0 | 0 | 0 | |
| 08/07/2026 |
21.30
|
92,400 | 21.40 | 21.40 | 21.10 | 8,100 | 0 | 0 | |
| 07/07/2026 |
21.20
|
128,000 | 21 | 21.30 | 20.80 | 10,800 | 0 | 0 | |
| 06/07/2026 |
21
|
200,400 | 20.80 | 21.40 | 20.60 | 0 | 13,500 | 0 | |
| 03/07/2026 |
21.20
|
122,400 | 21.20 | 21.30 | 21.10 | 0 | 0 | 0 | |
| 02/07/2026 |
21.20
|
70,900 | 21.50 | 21.50 | 21.20 | 0 | 0 | 0 | |
| 01/07/2026 |
21.30
|
173,000 | 21.10 | 21.60 | 21.10 | 13,500 | 0 | 0 | |
| 30/06/2026 |
21.10
|
64,900 | 21.20 | 21.30 | 20.90 | 0 | 1,600 | 0 | |
| 29/06/2026 |
21.20
|
78,600 | 21.10 | 21.20 | 20.90 | 0 | 600 | 0 | |
| 26/06/2026 |
20.90
|
81,500 | 20.90 | 21 | 20.80 | 0 | 0 | 0 | |
| 25/06/2026 |
20.90
|
110,600 | 21.10 | 21.20 | 20.90 | 0 | 0 | 0 | |
| 24/06/2026 |
21
|
219,200 | 21.30 | 21.30 | 20.90 | 2,200 | 1,800 | 0 | |
| 23/06/2026 |
21.20
|
132,100 | 21.60 | 21.60 | 21.20 | 0 | 16,800 | 0 | |
| 22/06/2026 |
21.60
|
46,200 | 21.80 | 21.80 | 21.40 | 0 | 3,600 | 0 | |
| 19/06/2026 |
21.60
|
177,800 | 22 | 22.10 | 21.60 | 0 | 14,200 | 0 | |
| 18/06/2026 |
22
|
190,400 | 22.40 | 22.50 | 21.90 | 0 | 25,400 | 0 | |
| 17/06/2026 |
22.40
|
342,900 | 21.90 | 22.40 | 21.50 | 22,200 | 1,800 | 0 | |
| 16/06/2026 |
21.80
|
189,600 | 21.90 | 21.90 | 21.50 | 1,000 | 0 | 0 | |
| 15/06/2026 |
21.90
|
308,600 | 21.30 | 21.90 | 21.10 | 33,600 | 1,300 | 0 | |
| 12/06/2026 |
21.20
|
104,000 | 21.20 | 21.30 | 20.90 | 0 | 0 | 0 | |
| 11/06/2026 |
21
|
45,200 | 21.10 | 21.40 | 21 | 0 | 0 | 0 | |
| 10/06/2026 |
21.20
|
125,600 | 21.50 | 21.50 | 21 | 14,000 | 0 | 0 | |
| 09/06/2026 |
21
|
151,500 | 21.40 | 21.40 | 20.90 | 0 | 4,700 | 0 | |
| 08/06/2026 |
21.40
|
288,200 | 21.60 | 21.60 | 20.90 | 0 | 54,700 | 0 | |
| 05/06/2026 |
21.50
|
173,600 | 21.50 | 21.90 | 21.40 | 0 | 2,300 | 0 | |
| 04/06/2026 |
21.60
|
67,800 | 21.80 | 21.90 | 21.50 | 0 | 1,000 | 0 | |
| 03/06/2026 |
21.90
|
174,900 | 21.50 | 21.90 | 21.30 | 11,500 | 9,900 | 0 | |
| 02/06/2026 |
21.50
|
155,700 | 22.10 | 22.30 | 21.50 | 0 | 1,400 | 0 | |
| 01/06/2026 |
22.40
|
164,200 | 21.80 | 22.60 | 21.20 | 100 | 1,100 | 0 | |
| 29/05/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 29/05/2026 |
22
|
320,500 | 22.90 | 22.90 | 22 | 500 | 39,000 | 0 | |
| 28/05/2026 |
22.60
|
394,300 | 22.60 | 22.98 | 22.41 | 9,400 | 17,100 | 0 | |
| 27/05/2026 |
22.70
|
242,700 | 22.50 | 22.89 | 22.50 | 0 | 0 | 0 | |
| 26/05/2026 |
22.89
|
356,800 | 23.08 | 23.17 | 22.50 | 12,700 | 9,200 | 0 | |
| 25/05/2026 |
23.08
|
177,300 | 23.08 | 23.27 | 22.60 | 0 | 10,900 | 0 | |
| 22/05/2026 |
23.08
|
416,600 | 22.89 | 23.08 | 22.31 | 22,000 | 0 | 0 | |
| 21/05/2026 |
22.89
|
298,700 | 22.22 | 22.89 | 22.03 | 29,900 | 500 | 0 | |
| 20/05/2026 |
22.12
|
395,600 | 21.93 | 22.31 | 21.26 | 12,100 | 0 | 0 | |
| 19/05/2026 |
21.93
|
158,300 | 21.83 | 22.22 | 21.83 | 0 | 0 | 0 | |
| 18/05/2026 |
21.83
|
395,800 | 22.22 | 22.31 | 21.83 | 100 | 0 | 0 | |
| 15/05/2026 |
22.22
|
218,000 | 22.60 | 22.70 | 22.22 | 100 | 0 | 0 | |
| 14/05/2026 |
22.31
|
138,200 | 22.31 | 22.50 | 22.31 | 200 | 2,400 | 0 | |
| 13/05/2026 |
22.31
|
170,500 | 22.31 | 22.79 | 22.12 | 100 | 0 | 0 | |
| 12/05/2026 |
22.31
|
307,500 | 22.60 | 22.60 | 22.22 | 100 | 1,900 | 0 | |
| 11/05/2026 |
22.70
|
553,100 | 22.79 | 23.08 | 22.03 | 2,900 | 0 | 0 | |
| 08/05/2026 |
22.79
|
232,000 | 23.08 | 23.27 | 22.79 | 300 | 0 | 0 | |
| 07/05/2026 |
23.27
|
316,500 | 23.37 | 23.56 | 22.98 | 1,900 | 0 | 0 | |
| 06/05/2026 |
23.37
|
202,300 | 23.46 | 23.46 | 23.08 | 0 | 100 | 0 | |
| 05/05/2026 |
23.46
|
220,800 | 23.56 | 23.56 | 22.98 | 0 | 0 | 0 | |
| 04/05/2026 |
23.56
|
241,000 | 23.46 | 23.65 | 23.17 | 0 | 0 | 0 | |
| 29/04/2026 |
23.46
|
222,600 | 23.17 | 23.46 | 23.08 | 0 | 0 | 0 | |
| 28/04/2026 |
23.46
|
237,000 | 23.17 | 23.46 | 22.98 | 0 | 27,700 | 0 | |
| 24/04/2026 |
23.27
|
203,800 | 23.27 | 23.46 | 23.08 | 0 | 44,600 | 0 | |
| 23/04/2026 |
23.27
|
431,300 | 23.75 | 23.94 | 22.98 | 0 | 0 | 0 | |
| 22/04/2026 |
23.94
|
282,900 | 23.94 | 23.94 | 23.37 | 0 | 1,100 | 0 | |
| 21/04/2026 |
24.04
|
707,900 | 24.42 | 24.80 | 23.56 | 72,000 | 32,600 | 0 | |
| 20/04/2026 |
24.23
|
325,200 | 23.65 | 24.23 | 23.46 | 0 | 38,700 | 0 | |
| 17/04/2026 |
23.65
|
397,900 | 23.46 | 23.65 | 23.17 | 1,200 | 26,300 | 0 | |
| 16/04/2026 |
23.46
|
576,800 | 23.94 | 23.94 | 22.98 | 0 | 38,100 | 0 | |
| 15/04/2026 |
23.75
|
355,900 | 24.42 | 24.42 | 23.56 | 0 | 0 | 0 | |
| 14/04/2026 |
24.32
|
1,432,100 | 22.79 | 24.80 | 22.70 | 28,800 | 600 | 0 | |
| 13/04/2026 |
22.98
|
154,200 | 22.89 | 23.46 | 22.89 | 1,800 | 600 | 0 | |
| 10/04/2026 |
23.27
|
252,700 | 23.46 | 23.65 | 23.27 | 0 | 0 | 0 | |
| 09/04/2026 |
23.27
|
508,200 | 23.65 | 23.94 | 22.79 | 13,300 | 0 | 0 | |
| 08/04/2026 |
23.27
|
354,500 | 22.41 | 23.27 | 22.41 | 2,400 | 0 | 0 | |
| 07/04/2026 |
22.03
|
132,900 | 21.83 | 22.22 | 21.83 | 1,400 | 0 | 0.0 | |
| 06/04/2026 |
21.83
|
331,800 | 22.41 | 22.70 | 21.83 | 5,200 | 26,300 | -0.5 | |
| 03/04/2026 |
22.41
|
264,600 | 23.27 | 23.56 | 22.41 | 10,400 | 27,700 | -0.5 | |
| 02/04/2026 |
23.27
|
373,800 | 23.17 | 23.65 | 23.08 | 59,700 | 32,500 | 0.7 | |
| 01/04/2026 |
23.37
|
292,900 | 23.17 | 23.94 | 23.17 | 14,700 | 20,100 | -0.1 | |
| 31/03/2026 |
23.17
|
266,700 | 23.56 | 23.56 | 23.17 | 11,500 | 10,100 | 0.0 | |
| 30/03/2026 |
23.46
|
780,400 | 22.50 | 23.75 | 21.93 | 6,800 | 0 | 0.2 | |
| 27/03/2026 |
22.50
|
247,200 | 22.31 | 23.17 | 22.03 | 6,800 | 0 | 0.2 | |
| 26/03/2026 |
22.03
|
258,300 | 22.12 | 22.50 | 21.93 | 19,000 | 8,100 | 0.2 | |
| 25/03/2026 |
22.12
|
278,800 | 21.74 | 22.41 | 21.74 | 2,100 | 1,000 | 0.0 | |
| 24/03/2026 |
21.64
|
270,600 | 21.07 | 22.03 | 21.07 | 2,100 | 1,000 | 0.0 | |
| 23/03/2026 |
20.78
|
612,800 | 21.93 | 22.22 | 20.59 | 34,600 | 0 | 0.7 | |
| 20/03/2026 |
22.22
|
293,200 | 22.98 | 22.98 | 22.22 | 1,000 | 5,100 | -0.1 | |
| 19/03/2026 |
22.98
|
243,000 | 22.98 | 23.08 | 22.70 | 1,000 | 5,100 | -0.1 | |
| 18/03/2026 |
23.27
|
396,300 | 23.65 | 23.65 | 22.89 | 0 | 9,000 | -0.2 | |
| 17/03/2026 |
23.37
|
360,500 | 23.56 | 23.84 | 23.37 | 5,500 | 21,300 | -0.4 | |
| 16/03/2026 |
23.46
|
199,200 | 23.56 | 23.75 | 23.27 | 32,600 | 48,200 | -0.4 | |
| 13/03/2026 |
23.56
|
390,400 | 23.37 | 23.65 | 22.89 | 10,600 | 7,400 | 0.1 | |
| 12/03/2026 |
23.37
|
370,400 | 23.84 | 23.84 | 23.08 | 30,600 | 3,000 | 0.7 | |
| 11/03/2026 |
23.65
|
580,400 | 23.27 | 23.94 | 23.08 | 54,900 | 21,800 | 0.8 | |
| 10/03/2026 |
22.98
|
802,400 | 22.41 | 23.75 | 22.22 | 8,800 | 31,300 | -0.5 | |
| 09/03/2026 |
22.22
|
1,562,900 | 24.42 | 24.42 | 22.22 | 8,800 | 31,300 | -0.5 | |
| 06/03/2026 |
24.61
|
408,800 | 24.90 | 25.19 | 24.52 | 21,800 | 32,800 | -0.3 | |