| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-4.90 | -17.63% | 465,990,900 | -26,393,428 | 0 |
22.10
28.45
22.95
|
|
2 tháng
(2026-08-05) |
-2.60 | -10.20% | 778,533,400 | -26,393,428 | 0 |
22.10
28.45
22.95
|
|
3 tháng
(2026-07-06) |
-4.55 | -16.58% | 1,105,567,200 | -26,393,428 | 0 |
22.10
28.45
22.95
|
|
6 tháng
(2026-04-07) |
-2.70 | -10.53% | 1,949,467,700 | -26,393,428 | 0 |
22.10
28.45
22.95
|
|
12 tháng
(2025-10-09) |
-8.64 | -27.39% | 4,602,248,700 | -26,393,428 | 0 |
22.10
33.11
22.95
|
|
24 tháng
(2024-10-14) |
3.15 | 15.93% | 11,115,782,800 | -26,393,428 | 0 |
15.26
37.98
22.95
|
|
36 tháng
(2023-10-20) |
4.20 | 22.47% | 15,318,048,400 | -26,393,428 | 0 |
15.26
37.98
22.95
|
|
60 tháng
(2021-11-01) |
1.23 | 5.67% | 23,106,359,000 | -26,393,428 | 0 |
12.68
37.98
22.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2026 |
22.95
|
14,689,300 | 22.85 | 23.10 | 22.65 | 1,285,623 | 2,568,298 | 0 | |
| 29/10/2026 |
23.20
|
11,761,400 | 23.50 | 23.55 | 23 | 7,846,890 | 4,260,100 | 0 | |
| 28/10/2026 |
23.50
|
12,365,200 | 23.05 | 23.50 | 22.85 | 3,247,200 | 1,725,000 | 0 | |
| 27/10/2026 |
23.20
|
18,166,900 | 23.60 | 23.65 | 23 | 2,139,534 | 2,559,600 | 0 | |
| 26/10/2026 |
23.60
|
9,222,700 | 24 | 24.05 | 23.60 | 165,195 | 1,518,342 | 0 | |
| 23/10/2026 |
24.10
|
11,352,800 | 23.85 | 24.10 | 23.65 | 2,020,200 | 367,300 | 0 | |
| 22/10/2026 |
23.95
|
11,762,100 | 24 | 24.10 | 23.75 | 1,130,500 | 1,006,995 | 0 | |
| 21/10/2026 |
24
|
17,715,700 | 24 | 24.10 | 23.60 | 324,360 | 2,760,119 | 0 | |
| 20/10/2026 |
24
|
11,966,600 | 24 | 24 | 23.40 | 1,108,400 | 2,491,600 | 0 | |
| 19/10/2026 |
24
|
30,766,500 | 24.60 | 24.80 | 23.15 | 2,329,247 | 2,600,100 | 0 | |
| 16/10/2026 |
24.50
|
9,651,700 | 24.40 | 24.50 | 24.25 | 132,295 | 1,188,709 | 0 | |
| 15/10/2026 |
24.45
|
21,617,900 | 24.20 | 24.70 | 24.15 | 5,816,856 | 3,658,200 | 0 | |
| 14/10/2026 |
24.35
|
12,751,000 | 24.20 | 24.45 | 24.20 | 421,300 | 3,001,517 | 0 | |
| 13/10/2026 |
24.40
|
15,227,600 | 24.35 | 24.50 | 23.95 | 953,200 | 2,499,700 | 0 | |
| 12/10/2026 |
24.40
|
30,769,100 | 23.80 | 24.95 | 23.80 | 2,443,550 | 3,377,336 | 0 | |
| 09/10/2026 |
23.80
|
20,155,900 | 23.30 | 23.95 | 23.25 | 667,900 | 1,894,968 | 0 | |
| 08/10/2026 |
23.45
|
13,070,200 | 23.20 | 23.55 | 23.10 | 185,700 | 827,300 | 0 | |
| 07/10/2026 |
23.40
|
15,444,500 | 23.20 | 23.55 | 22.95 | 717,796 | 1,436,100 | 0 | |
| 06/10/2026 |
23.20
|
10,323,000 | 22.95 | 23.20 | 22.75 | 1,144,257 | 489,329 | 0 | |
| 05/10/2026 |
23
|
14,159,200 | 22.80 | 23 | 22.20 | 370,800 | 1,289,309 | 0 | |
| 02/10/2026 |
22.90
|
13,941,400 | 23.20 | 23.30 | 22.80 | 173,900 | 1,265,765 | 0 | |
| 01/10/2026 |
23.30
|
11,541,100 | 23.40 | 23.50 | 23.25 | 849,301 | 2,020,300 | 0 | |
| 30/09/2026 |
23.40
|
16,774,900 | 22.95 | 23.40 | 22.90 | 506,538 | 2,967,490 | 0 | |
| 29/09/2026 |
22.95
|
16,588,300 | 23 | 23 | 22.70 | 922,500 | 11,674,781 | 0 | |
| 28/09/2026 |
22.95
|
20,503,800 | 23.15 | 23.20 | 22.45 | 1,507,426 | 10,329,674 | 0 | |
| 25/09/2026 |
23
|
46,844,000 | 22 | 23.60 | 22 | 6,106,317 | 8,201,400 | 0 | |
| 24/09/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000000/260410 (Volume + 2.60%, Ratio=0.03) | |||||||||
| 24/09/2026 |
22.10
|
21,317,700 | 22.25 | 22.55 | 22.10 | 0 | 0 | 0 | |
| 23/09/2026 |
27.09
|
26,013,600 | 27.14 | 27.34 | 26.90 | 0 | 0 | 0 | |
| 22/09/2026 |
27.29
|
16,166,700 | 27.63 | 27.68 | 27.14 | 0 | 0 | 0 | |
| 21/09/2026 |
27.73
|
33,290,700 | 27.14 | 27.73 | 26.90 | 0 | 0 | 0 | |
| 18/09/2026 |
26.75
|
49,102,400 | 27.58 | 28.31 | 26.75 | 0 | 0 | 0 | |
| 17/09/2026 |
27.48
|
31,764,100 | 26.66 | 27.48 | 26.66 | 0 | 0 | 0 | |
| 16/09/2026 |
26.90
|
17,558,200 | 26.95 | 27.00 | 26.61 | 0 | 0 | 0 | |
| 15/09/2026 |
26.95
|
22,318,600 | 26.70 | 27.09 | 26.61 | 0 | 0 | 0 | |
| 14/09/2026 |
26.51
|
25,705,400 | 26.27 | 26.75 | 26.17 | 0 | 0 | 0 | |
| 11/09/2026 |
26.27
|
21,893,700 | 26.75 | 26.90 | 26.17 | 0 | 0 | 0 | |
| 10/09/2026 |
26.80
|
13,222,300 | 26.61 | 26.90 | 26.46 | 0 | 0 | 0 | |
| 09/09/2026 |
26.70
|
11,247,800 | 26.66 | 26.85 | 26.56 | 0 | 0 | 0 | |
| 08/09/2026 |
26.70
|
13,899,400 | 26.61 | 26.85 | 26.36 | 0 | 0 | 0 | |
| 07/09/2026 |
26.61
|
14,906,800 | 27.19 | 27.48 | 26.61 | 0 | 0 | 0 | |
| 04/09/2026 |
27.09
|
21,390,000 | 26.27 | 27.09 | 26.27 | 0 | 0 | 0 | |
| 03/09/2026 |
26.27
|
21,793,800 | 26.70 | 26.80 | 26.27 | 0 | 0 | 0 | |
| 28/08/2026 |
27.09
|
28,676,500 | 26.41 | 27.19 | 26.41 | 0 | 0 | 0 | |
| 27/08/2026 |
26.70
|
29,962,700 | 26.02 | 26.75 | 26.02 | 0 | 0 | 0 | |
| 26/08/2026 |
26.07
|
16,398,100 | 25.58 | 26.12 | 25.44 | 0 | 0 | 0 | |
| 25/08/2026 |
25.73
|
16,309,200 | 25.63 | 25.97 | 25.49 | 0 | 0 | 0 | |
| 24/08/2026 |
25.68
|
19,279,300 | 25.44 | 25.83 | 25.24 | 0 | 0 | 0 | |
| 21/08/2026 |
25.05
|
13,914,800 | 24.27 | 25.05 | 24.12 | 0 | 0 | 0 | |
| 20/08/2026 |
24.27
|
10,121,700 | 24.27 | 24.41 | 24.17 | 0 | 0 | 0 | |
| 19/08/2026 |
24.22
|
9,828,400 | 24.17 | 24.32 | 23.98 | 0 | 0 | 0 | |
| 18/08/2026 |
24.27
|
18,835,800 | 24.12 | 24.32 | 23.88 | 0 | 0 | 0 | |
| 17/08/2026 |
24.12
|
12,064,300 | 24.27 | 24.56 | 24.12 | 0 | 0 | 0 | |
| 14/08/2026 |
24.46
|
13,926,300 | 24.46 | 24.71 | 24.22 | 0 | 0 | 0 | |
| 13/08/2026 |
24.71
|
13,839,600 | 25.10 | 25.15 | 24.56 | 0 | 0 | 0 | |
| 12/08/2026 |
25.05
|
7,494,700 | 24.90 | 25.15 | 24.71 | 0 | 0 | 0 | |
| 11/08/2026 |
24.85
|
9,988,200 | 25.24 | 25.34 | 24.85 | 0 | 0 | 0 | |
| 10/08/2026 |
25.19
|
17,881,200 | 24.46 | 25.19 | 24.46 | 0 | 0 | 0 | |
| 07/08/2026 |
24.37
|
24,187,100 | 24.27 | 24.46 | 24.02 | 0 | 0 | 0 | |
| 06/08/2026 |
24.51
|
14,053,700 | 24.85 | 24.85 | 24.37 | 0 | 0 | 0 | |
| 05/08/2026 |
24.85
|
13,987,100 | 24.95 | 25.34 | 24.85 | 0 | 0 | 0 | |
| 04/08/2026 |
25.00
|
11,402,500 | 24.95 | 25.00 | 24.71 | 0 | 0 | 0 | |
| 03/08/2026 |
24.85
|
13,595,900 | 24.27 | 24.95 | 24.27 | 0 | 0 | 0 | |
| 31/07/2026 |
24.17
|
12,104,700 | 24.56 | 24.85 | 24.17 | 0 | 0 | 0 | |
| 30/07/2026 |
24.37
|
13,162,500 | 23.88 | 24.41 | 23.78 | 0 | 0 | 0 | |
| 29/07/2026 |
23.73
|
10,055,400 | 23.73 | 23.93 | 23.59 | 0 | 0 | 0 | |
| 28/07/2026 |
23.98
|
12,046,500 | 23.49 | 24.07 | 23.34 | 0 | 0 | 0 | |
| 27/07/2026 |
23.93
|
12,699,000 | 24.27 | 24.37 | 23.73 | 0 | 0 | 0 | |
| 24/07/2026 |
24.32
|
12,405,700 | 23.78 | 24.32 | 23.73 | 0 | 0 | 0 | |
| 23/07/2026 |
24.37
|
19,164,900 | 24.22 | 24.51 | 23.39 | 0 | 0 | 0 | |
| 22/07/2026 |
24.37
|
26,398,100 | 24.71 | 24.90 | 23.83 | 0 | 0 | 0 | |
| 21/07/2026 |
24.71
|
13,683,400 | 24.17 | 24.80 | 24.17 | 0 | 0 | 0 | |
| 20/07/2026 |
24.37
|
22,577,700 | 25.19 | 25.34 | 23.98 | 0 | 0 | 0 | |
| 17/07/2026 |
25.19
|
11,440,800 | 25.29 | 25.88 | 25.05 | 0 | 0 | 0 | |
| 16/07/2026 |
25.34
|
22,414,600 | 25.15 | 25.58 | 24.41 | 0 | 0 | 0 | |
| 15/07/2026 |
25.15
|
12,957,400 | 25.83 | 25.83 | 25.15 | 0 | 0 | 0 | |
| 14/07/2026 |
25.83
|
14,462,900 | 25.58 | 25.83 | 25.24 | 0 | 0 | 0 | |
| 13/07/2026 |
25.73
|
21,924,200 | 25.78 | 25.78 | 25.15 | 0 | 0 | 0 | |
| 10/07/2026 |
26.02
|
14,081,800 | 26.51 | 26.56 | 26.02 | 0 | 0 | 0 | |
| 09/07/2026 |
26.56
|
9,817,200 | 26.95 | 27.00 | 26.56 | 0 | 0 | 0 | |
| 08/07/2026 |
27.05
|
18,004,600 | 26.90 | 27.39 | 26.80 | 0 | 0 | 0 | |
| 07/07/2026 |
26.90
|
8,051,500 | 26.66 | 27.00 | 26.56 | 0 | 0 | 0 | |
| 06/07/2026 |
26.75
|
14,582,500 | 27.09 | 27.24 | 26.27 | 0 | 0 | 0 | |
| 03/07/2026 |
27.09
|
11,584,000 | 27.00 | 27.14 | 26.75 | 0 | 0 | 0 | |
| 02/07/2026 |
27.00
|
12,453,200 | 27.14 | 27.29 | 26.75 | 0 | 0 | 0 | |
| 01/07/2026 |
27.00
|
25,427,300 | 26.36 | 27.19 | 26.36 | 0 | 0 | 0 | |
| 30/06/2026 |
26.31
|
6,681,700 | 26.41 | 26.46 | 26.31 | 0 | 0 | 0 | |
| 29/06/2026 |
26.36
|
12,693,500 | 26.12 | 26.46 | 26.12 | 0 | 0 | 0 | |
| 26/06/2026 |
26.07
|
7,818,600 | 26.07 | 26.07 | 25.68 | 0 | 0 | 0 | |
| 25/06/2026 |
26.02
|
5,889,800 | 25.78 | 26.17 | 25.78 | 0 | 0 | 0 | |
| 24/06/2026 |
25.88
|
12,665,100 | 25.88 | 26.12 | 25.54 | 0 | 0 | 0 | |
| 23/06/2026 |
25.88
|
23,143,600 | 25.49 | 26.56 | 25.39 | 0 | 0 | 0 | |
| 22/06/2026 |
25.34
|
6,206,700 | 25.24 | 25.39 | 25.15 | 0 | 0 | 0 | |
| 19/06/2026 |
25.24
|
14,326,900 | 25.63 | 25.73 | 25.19 | 0 | 0 | 0 | |
| 18/06/2026 |
25.73
|
10,095,500 | 25.83 | 25.88 | 25.58 | 0 | 0 | 0 | |
| 17/06/2026 |
25.83
|
15,641,900 | 25.68 | 26.12 | 25.58 | 0 | 0 | 0 | |
| 16/06/2026 |
25.68
|
13,094,700 | 25.83 | 25.97 | 25.54 | 0 | 0 | 0 | |
| 15/06/2026 |
25.58
|
19,473,200 | 25.83 | 25.83 | 25.34 | 0 | 0 | 0 | |
| 12/06/2026 |
25.34
|
12,467,100 | 25.83 | 25.83 | 25.29 | 0 | 0 | 0 | |
| 11/06/2026 |
25.34
|
8,711,700 | 25.24 | 25.39 | 25.05 | 0 | 0 | 0 | |
| 10/06/2026 |
25.39
|
10,242,500 | 25.19 | 25.49 | 25.15 | 0 | 0 | 0 | |