| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-4.15 | -19.08% | 14,122,600 | 277,448 | 3.1 |
17.60
21.75
18.25
|
|
2 tháng
(2026-08-10) |
-4.65 | -20.90% | 29,959,800 | 35,948 | -2.4 |
17.60
23
18.25
|
|
3 tháng
(2026-07-10) |
-9.25 | -34.45% | 58,642,000 | -261,752 | -9.8 |
17.60
26.85
18.25
|
|
6 tháng
(2026-04-13) |
-7.19 | -29.02% | 124,775,400 | -881,152 | -27.4 |
17.60
28.35
18.25
|
|
12 tháng
(2025-10-13) |
-14.11 | -44.49% | 292,357,200 | -1,074,052 | -36.7 |
17.60
32.02
18.25
|
|
24 tháng
(2024-10-18) |
-17.38 | -49.69% | 1,126,441,200 | -12,427,209 | -663.8 |
17.60
41.38
18.25
|
|
36 tháng
(2023-10-24) |
-5.48 | -23.73% | 1,644,157,100 | -5,182,183 | -298.1 |
17.60
41.38
18.25
|
|
60 tháng
(2021-11-03) |
-10.20 | -36.70% | 2,254,720,900 | 7,445,754 | 325.9 |
6.71
41.38
18.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
23.20
|
315,400 | 22.75 | 23.20 | 22.75 | 8,600 | 27,000 | -0.4 | |
| 09/06/2026 |
23.10
|
432,000 | 22.55 | 23.30 | 22.55 | 4,000 | 62,200 | -1.3 | |
| 08/06/2026 |
22.80
|
965,000 | 23.70 | 23.70 | 22.80 | 900 | 249,700 | -5.8 | |
| 05/06/2026 |
23.80
|
366,100 | 24.30 | 24.30 | 23.80 | 8,500 | 16,800 | -0.2 | |
| 04/06/2026 |
24.10
|
450,400 | 24 | 24.35 | 23.90 | 56,000 | 8,000 | 1.2 | |
| 03/06/2026 |
24.05
|
749,700 | 23.70 | 24.20 | 23.35 | 140,500 | 75,500 | 1.6 | |
| 02/06/2026 |
23.70
|
588,200 | 23.95 | 24.50 | 23.70 | 1,300 | 145,900 | -3.5 | |
| 01/06/2026 |
24.15
|
524,900 | 24 | 24.55 | 23.90 | 32,600 | 97,000 | -1.6 | |
| 29/05/2026 |
24
|
407,600 | 24 | 24.20 | 23.80 | 53,400 | 62,900 | -0.2 | |
| 28/05/2026 |
23.80
|
586,200 | 24 | 24.40 | 23.80 | 16,200 | 68,300 | -1.3 | |
| 27/05/2026 |
24.05
|
564,300 | 24.20 | 24.35 | 24 | 34,400 | 62,100 | -0.7 | |
| 26/05/2026 |
24.10
|
755,900 | 23.70 | 24.35 | 23.70 | 59,000 | 94,400 | -0.8 | |
| 25/05/2026 |
23.90
|
393,400 | 24.30 | 24.55 | 23.90 | 11,900 | 89,200 | -1.9 | |
| 22/05/2026 |
24.35
|
818,700 | 23.55 | 24.70 | 23.55 | 112,500 | 9,800 | 2.5 | |
| 21/05/2026: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 21/05/2026 |
23.55
|
503,500 | 24 | 24.10 | 23.55 | 25,000 | 193,100 | -4.0 | |
| 20/05/2026 |
23.55
|
956,800 | 23.90 | 23.99 | 23.01 | 171,800 | 111,600 | 1.5 | |
| 19/05/2026 |
23.90
|
662,000 | 24.44 | 24.48 | 23.90 | 35,700 | 64,600 | -0.8 | |
| 18/05/2026 |
24.17
|
768,000 | 23.72 | 24.26 | 23.50 | 93,900 | 37,100 | 1.5 | |
| 15/05/2026 |
23.77
|
446,400 | 24.04 | 24.04 | 23.72 | 15,500 | 27,000 | -0.3 | |
| 14/05/2026 |
23.86
|
538,400 | 23.50 | 24.21 | 23.50 | 96,200 | 9,700 | 2.3 | |
| 13/05/2026 |
23.59
|
538,000 | 23.95 | 24.04 | 23.59 | 52,700 | 29,600 | 0.6 | |
| 12/05/2026 |
23.77
|
660,800 | 23.72 | 24.04 | 23.32 | 138,300 | 32,400 | 2.8 | |
| 11/05/2026 |
23.55
|
578,900 | 23.46 | 24.08 | 23.41 | 107,800 | 60,700 | 1.3 | |
| 08/05/2026 |
23.63
|
613,200 | 23.90 | 23.90 | 23.46 | 64,100 | 54,400 | 0.2 | |
| 07/05/2026 |
23.68
|
529,200 | 24.04 | 24.26 | 23.68 | 7,200 | 99,000 | -2.5 | |
| 06/05/2026 |
23.95
|
956,500 | 23.50 | 24.26 | 23.19 | 118,600 | 146,900 | -0.8 | |
| 05/05/2026 |
23.32
|
512,200 | 23.46 | 23.46 | 23.05 | 105,200 | 57,100 | 1.3 | |
| 04/05/2026 |
23.28
|
369,400 | 23.95 | 23.95 | 23.28 | 23,100 | 34,700 | -0.3 | |
| 29/04/2026 |
23.23
|
458,100 | 23.19 | 23.50 | 22.92 | 116,700 | 30,400 | 2.2 | |
| 28/04/2026 |
23.19
|
339,600 | 23.50 | 23.81 | 23.19 | 38,800 | 31,400 | 0.2 | |
| 24/04/2026 |
23.59
|
388,300 | 23.81 | 23.81 | 23.19 | 99,800 | 34,600 | 1.7 | |
| 23/04/2026 |
23.63
|
861,000 | 23.81 | 24.08 | 22.30 | 81,500 | 71,000 | 0.3 | |
| 22/04/2026 |
23.81
|
591,400 | 24.21 | 24.39 | 23.77 | 0 | 70,800 | -1.9 | |
| 21/04/2026 |
24.30
|
646,700 | 24.97 | 24.97 | 24.26 | 13,500 | 148,100 | -3.7 | |
| 20/04/2026 |
24.53
|
462,400 | 24.79 | 24.79 | 24.53 | 3,500 | 31,400 | -0.8 | |
| 17/04/2026 |
24.57
|
583,500 | 24.62 | 24.97 | 24.48 | 59,700 | 63,200 | -0.1 | |
| 16/04/2026 |
24.48
|
575,800 | 24.70 | 24.97 | 24.44 | 30,800 | 125,900 | -2.6 | |
| 15/04/2026 |
24.75
|
617,500 | 25.15 | 25.33 | 24.75 | 19,800 | 25,000 | -0.1 | |
| 14/04/2026 |
24.93
|
760,000 | 25.11 | 25.33 | 24.88 | 100 | 8,600 | -0.2 | |
| 13/04/2026 |
24.79
|
873,700 | 24.66 | 25.69 | 24.35 | 68,500 | 14,600 | 1.5 | |
| 10/04/2026 |
24.97
|
1,119,900 | 25.42 | 25.64 | 24.97 | 5,400 | 79,000 | -2.1 | |
| 09/04/2026 |
25.33
|
1,045,000 | 25.64 | 25.86 | 25.28 | 20,300 | 42,600 | -0.6 | |
| 08/04/2026 |
26.18
|
2,039,000 | 25.86 | 26.53 | 25.64 | 60,100 | 118,700 | -1.7 | |
| 07/04/2026 |
25.28
|
924,600 | 24.04 | 25.28 | 23.90 | 188,000 | 12,500 | 4.7 | |
| 06/04/2026 |
23.90
|
784,000 | 24.39 | 24.79 | 23.90 | 87,400 | 13,400 | 2.0 | |
| 03/04/2026 |
24.57
|
1,014,800 | 25.24 | 25.24 | 24.44 | 128,000 | 59,600 | 1.9 | |
| 02/04/2026 |
25.06
|
1,788,100 | 24.17 | 25.24 | 24.13 | 322,500 | 98,700 | 6.2 | |
| 01/04/2026 |
24.39
|
1,809,500 | 24.97 | 25.11 | 24.30 | 157,300 | 288,700 | -3.7 | |
| 31/03/2026 |
23.90
|
1,088,700 | 22.65 | 23.90 | 22.43 | 107,500 | 78,400 | 0.8 | |
| 30/03/2026 |
22.34
|
623,800 | 22.12 | 22.52 | 22.12 | 90,900 | 110,900 | -0.5 | |
| 27/03/2026 |
22.83
|
622,300 | 22.25 | 22.88 | 22.25 | 121,000 | 77,700 | 1.1 | |
| 26/03/2026 |
22.30
|
577,400 | 22.88 | 22.88 | 22.07 | 75,200 | 115,800 | -1.1 | |
| 25/03/2026 |
22.65
|
647,700 | 22.16 | 22.97 | 22.16 | 90,600 | 68,700 | 0.5 | |
| 24/03/2026 |
22.12
|
662,500 | 22.12 | 22.30 | 21.85 | 214,200 | 3,400 | 5.2 | |
| 23/03/2026 |
21.36
|
1,854,100 | 21.81 | 22.70 | 21.36 | 424,200 | 26,400 | 9.7 | |
| 20/03/2026 |
22.07
|
1,202,100 | 23.28 | 23.90 | 22.07 | 37,600 | 550,700 | -12.7 | |
| 19/03/2026 |
23.50
|
1,138,600 | 24.08 | 24.26 | 23.50 | 6,800 | 18,600 | -0.3 | |
| 18/03/2026 |
24.44
|
554,800 | 24.62 | 24.75 | 24.08 | 1,000 | 57,000 | -1.5 | |
| 17/03/2026 |
24.57
|
558,500 | 24.88 | 25.20 | 24.53 | 23,600 | 50,500 | -0.7 | |
| 16/03/2026 |
24.48
|
453,800 | 24.44 | 24.93 | 24.44 | 6,200 | 136,400 | -3.6 | |
| 13/03/2026 |
24.35
|
948,400 | 24.30 | 24.88 | 24.21 | 58,800 | 33,000 | 0.7 | |
| 12/03/2026 |
24.88
|
733,200 | 24.97 | 25.42 | 24.75 | 1,400 | 23,600 | -0.6 | |
| 11/03/2026 |
25.37
|
1,249,800 | 24.35 | 25.86 | 24.21 | 16,400 | 160,500 | -4.0 | |
| 10/03/2026 |
24.44
|
1,841,100 | 24.79 | 25.51 | 24.04 | 44,600 | 82,500 | -1.1 | |
| 09/03/2026 |
24.75
|
1,282,600 | 24.75 | 26.49 | 24.75 | 100 | 27,000 | -0.8 | |
| 06/03/2026 |
26.58
|
3,644,800 | 28.36 | 28.50 | 26.53 | 219,500 | 160,900 | 1.7 | |
| 05/03/2026 |
28.50
|
2,313,100 | 28.54 | 29.57 | 28.50 | 78,800 | 167,800 | -2.9 | |
| 04/03/2026 |
28.27
|
2,005,000 | 28.45 | 28.45 | 26.71 | 28,000 | 72,500 | -1.4 | |
| 03/03/2026 |
28.45
|
837,700 | 28.00 | 29.03 | 27.92 | 17,400 | 6,300 | 0.4 | |
| 02/03/2026 |
27.92
|
1,848,600 | 27.42 | 28.94 | 27.42 | 69,300 | 59,600 | 0.3 | |
| 27/02/2026 |
29.07
|
1,052,200 | 29.39 | 29.79 | 28.81 | 29,900 | 69,700 | -1.3 | |
| 26/02/2026 |
29.34
|
495,600 | 29.39 | 29.52 | 28.99 | 8,300 | 21,600 | -0.4 | |
| 25/02/2026 |
29.39
|
909,600 | 29.43 | 29.61 | 29.07 | 30,100 | 21,800 | 0.3 | |
| 24/02/2026 |
29.61
|
1,473,400 | 29.16 | 29.92 | 29.07 | 87,500 | 2,000 | 2.8 | |
| 23/02/2026 |
29.39
|
460,800 | 29.43 | 29.43 | 29.12 | 24,400 | 22,500 | 0.1 | |
| 13/02/2026 |
29.25
|
802,500 | 28.54 | 29.34 | 28.54 | 84,700 | 14,000 | 2.3 | |
| 12/02/2026 |
28.99
|
413,900 | 29.25 | 29.25 | 28.63 | 1,000 | 1,400 | 0.0 | |
| 11/02/2026 |
29.07
|
624,600 | 28.32 | 29.07 | 28.32 | 31,200 | 44,100 | -0.4 | |
| 10/02/2026 |
28.45
|
723,800 | 28.67 | 28.81 | 28.00 | 0 | 7,900 | -0.3 | |
| 09/02/2026 |
28.41
|
467,700 | 28.45 | 28.67 | 28.36 | 4,000 | 23,000 | -0.6 | |
| 06/02/2026 |
28.41
|
1,296,300 | 28.85 | 28.90 | 28.41 | 33,500 | 153,700 | -3.9 | |
| 05/02/2026 |
29.07
|
649,500 | 29.74 | 29.74 | 29.07 | 900 | 11,200 | -0.3 | |
| 04/02/2026 |
29.61
|
1,016,100 | 29.43 | 30.06 | 29.43 | 38,600 | 50,700 | -0.4 | |
| 03/02/2026 |
29.30
|
843,000 | 29.43 | 29.52 | 29.07 | 132,700 | 12,900 | 3.9 | |
| 02/02/2026 |
29.07
|
791,100 | 28.72 | 29.39 | 28.72 | 1,800 | 39,500 | -1.2 | |
| 30/01/2026 |
29.34
|
1,120,300 | 29.07 | 29.48 | 28.90 | 60,700 | 48,000 | 0.4 | |
| 29/01/2026 |
29.07
|
420,200 | 28.85 | 29.25 | 28.85 | 38,900 | 25,000 | 0.5 | |
| 28/01/2026 |
28.94
|
922,500 | 28.76 | 29.21 | 28.63 | 23,700 | 64,100 | -1.3 | |
| 27/01/2026 |
28.76
|
1,205,900 | 28.50 | 28.99 | 28.50 | 38,500 | 113,900 | -2.5 | |
| 26/01/2026 |
28.76
|
1,016,800 | 28.94 | 29.34 | 28.50 | 15,500 | 92,800 | -2.5 | |
| 23/01/2026 |
29.07
|
873,300 | 29.30 | 29.97 | 28.99 | 44,100 | 61,400 | -0.6 | |
| 22/01/2026 |
29.30
|
1,157,600 | 29.39 | 29.52 | 28.85 | 170,400 | 18,900 | 4.9 | |
| 21/01/2026 |
28.85
|
2,350,500 | 29.65 | 29.70 | 28.63 | 93,300 | 135,900 | -1.4 | |
| 20/01/2026 |
29.65
|
1,898,900 | 30.50 | 30.50 | 29.65 | 62,000 | 181,800 | -4.1 | |
| 19/01/2026 |
30.23
|
1,233,600 | 30.77 | 30.86 | 30.23 | 26,700 | 227,900 | -6.9 | |
| 16/01/2026 |
30.55
|
3,423,500 | 30.06 | 31.57 | 29.88 | 136,600 | 488,400 | -12.0 | |
| 15/01/2026 |
30.01
|
1,483,800 | 29.79 | 30.55 | 29.79 | 184,400 | 158,600 | 0.9 | |
| 14/01/2026 |
30.32
|
2,273,700 | 30.32 | 30.68 | 29.79 | 250,700 | 72,400 | 6.0 | |
| 13/01/2026 |
30.32
|
2,260,200 | 30.90 | 31.26 | 30.23 | 42,100 | 128,500 | -3.0 | |
| 12/01/2026 |
30.81
|
3,833,700 | 28.99 | 30.81 | 28.94 | 387,200 | 44,800 | 11.4 | |