| 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) |
-2.15 | -12.91% | 19,103,000 | -844,055 | -17.1 |
14.50
16.65
14.60
|
|
2 tháng
(2026-08-10) |
-2.55 | -14.96% | 41,579,000 | -1,066,755 | -19.9 |
14.50
17.50
14.60
|
|
3 tháng
(2026-07-10) |
-4.40 | -23.28% | 72,750,300 | -3,706,055 | -64.5 |
14.50
19.15
14.60
|
|
6 tháng
(2026-04-13) |
-11.18 | -43.54% | 179,210,600 | -16,333,155 | -370.5 |
14.50
26.05
14.60
|
|
12 tháng
(2025-10-13) |
-16.17 | -52.72% | 543,108,300 | -15,281,855 | -325.4 |
14.50
31.87
14.60
|
|
24 tháng
(2024-10-18) |
-7.82 | -35.03% | 1,539,372,000 | -7,687,626 | -301.0 |
14.50
31.87
14.60
|
|
36 tháng
(2023-10-24) |
-4.75 | -24.69% | 2,418,375,000 | -34,161,743 | -1,046.6 |
14.50
31.87
14.60
|
|
60 tháng
(2021-11-03) |
-10.41 | -41.80% | 3,171,407,600 | -6,657,903 | -34.5 |
13.51
35.60
14.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
21.05
|
793,300 | 20.75 | 21.20 | 20.75 | 30,400 | 40,800 | -0.2 | |
| 09/06/2026 |
20.75
|
514,400 | 20.95 | 20.95 | 20.70 | 400 | 135,200 | -2.8 | |
| 08/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 08/06/2026 |
20.80
|
767,400 | 21.10 | 21.25 | 20.80 | 1,700 | 169,300 | -3.5 | |
| 05/06/2026 |
21.09
|
1,211,900 | 20.86 | 21.14 | 20.86 | 654,700 | 316,400 | 7.8 | |
| 04/06/2026 |
20.91
|
1,935,200 | 21.09 | 21.27 | 20.73 | 146,200 | 311,400 | -3.8 | |
| 03/06/2026 |
21.09
|
1,239,000 | 20.86 | 21.45 | 20.77 | 414,900 | 300,000 | 2.6 | |
| 02/06/2026 |
20.91
|
1,384,000 | 21.09 | 21.23 | 20.91 | 21,900 | 315,800 | -6.8 | |
| 01/06/2026 |
21.27
|
732,700 | 21.27 | 21.32 | 21.05 | 71,000 | 317,300 | -5.7 | |
| 29/05/2026 |
21.27
|
1,127,900 | 21.45 | 21.55 | 21.23 | 47,600 | 87,400 | -0.9 | |
| 28/05/2026 |
21.64
|
866,800 | 21.95 | 21.95 | 21.55 | 8,000 | 178,500 | -4.1 | |
| 27/05/2026 |
21.86
|
2,167,100 | 21.36 | 22 | 21.36 | 31,200 | 549,500 | -12.5 | |
| 26/05/2026 |
21.36
|
1,099,800 | 21.18 | 21.68 | 21.09 | 44,600 | 375,500 | -7.8 | |
| 25/05/2026 |
21.23
|
1,342,100 | 21.45 | 21.68 | 21.09 | 76,600 | 444,500 | -8.6 | |
| 22/05/2026 |
21.05
|
2,597,000 | 21.45 | 21.45 | 20.95 | 425,500 | 609,600 | -4.3 | |
| 21/05/2026 |
21.36
|
1,347,000 | 21.59 | 21.68 | 21.23 | 18,700 | 300,300 | -6.6 | |
| 20/05/2026 |
21.55
|
3,235,400 | 22.27 | 22.36 | 20.64 | 151,000 | 314,700 | -3.8 | |
| 19/05/2026 |
22.18
|
1,132,300 | 22.45 | 22.59 | 22.14 | 13,800 | 47,700 | -0.8 | |
| 18/05/2026 |
22.23
|
1,642,900 | 22.45 | 22.50 | 22.18 | 3,300 | 300,900 | -7.3 | |
| 15/05/2026 |
22.50
|
968,400 | 22.50 | 22.68 | 22.50 | 17,400 | 38,400 | -0.5 | |
| 14/05/2026 |
22.50
|
1,585,000 | 22.59 | 22.73 | 22.45 | 47,200 | 424,100 | -9.4 | |
| 13/05/2026 |
22.64
|
1,220,100 | 22.91 | 22.91 | 22.55 | 5,600 | 86,600 | -2.0 | |
| 12/05/2026 |
22.82
|
719,700 | 22.59 | 22.91 | 22.59 | 17,200 | 4,200 | 0.3 | |
| 11/05/2026 |
22.59
|
1,168,700 | 22.82 | 22.91 | 22.55 | 21,400 | 159,400 | -3.4 | |
| 08/05/2026 |
22.82
|
2,618,500 | 23.27 | 23.27 | 22.73 | 1,500 | 802,400 | -20.1 | |
| 07/05/2026 |
23.23
|
1,842,600 | 23.55 | 23.64 | 23.05 | 33,600 | 1,029,500 | -25.5 | |
| 06/05/2026 |
23.27
|
1,659,900 | 23.27 | 23.41 | 22.91 | 63,100 | 452,400 | -9.9 | |
| 05/05/2026 |
23.27
|
3,165,400 | 23.50 | 23.64 | 22.64 | 209,400 | 1,553,800 | -34.0 | |
| 04/05/2026 |
23.50
|
1,170,700 | 23.55 | 23.91 | 23.50 | 60,800 | 488,600 | -11.1 | |
| 29/04/2026 |
23.55
|
1,794,000 | 23.73 | 23.73 | 23.23 | 71,400 | 710,600 | -16.4 | |
| 28/04/2026 |
23.23
|
2,499,800 | 24.18 | 24.27 | 23.23 | 176,800 | 565,000 | -10.0 | |
| 24/04/2026 |
24.18
|
1,891,100 | 24.23 | 24.32 | 23.91 | 240,800 | 630,400 | -10.3 | |
| 23/04/2026 |
24.23
|
4,674,700 | 25.18 | 25.36 | 23.68 | 413,400 | 562,400 | -4.0 | |
| 22/04/2026 |
25.18
|
1,182,600 | 25.32 | 25.45 | 25.05 | 800 | 188,200 | -5.2 | |
| 21/04/2026 |
25.41
|
1,543,800 | 25.73 | 25.82 | 25.32 | 10,000 | 343,200 | -9.3 | |
| 20/04/2026 |
25.73
|
1,436,300 | 25.36 | 25.86 | 25.32 | 124,300 | 214,600 | -2.5 | |
| 17/04/2026 |
25.36
|
1,216,800 | 25.41 | 25.59 | 25.27 | 47,300 | 115,600 | -1.9 | |
| 16/04/2026 |
25.36
|
2,356,600 | 25.77 | 25.82 | 25.14 | 14,500 | 625,000 | -17.1 | |
| 15/04/2026 |
25.82
|
2,504,200 | 26.23 | 26.50 | 25.73 | 108,500 | 155,400 | -1.3 | |
| 14/04/2026 |
26.05
|
2,505,300 | 25.95 | 26.27 | 25.77 | 403,600 | 32,700 | 10.6 | |
| 13/04/2026 |
25.68
|
1,841,100 | 25.82 | 26.09 | 25.64 | 39,600 | 131,300 | -2.6 | |
| 10/04/2026 |
25.45
|
2,782,700 | 25.82 | 25.95 | 25.32 | 11,400 | 30,000 | -0.5 | |
| 09/04/2026 |
25.73
|
2,938,900 | 26.09 | 26.27 | 25.41 | 83,300 | 147,700 | -1.8 | |
| 08/04/2026 |
26.14
|
1,978,300 | 25.91 | 26.27 | 25.36 | 37,900 | 43,700 | -0.2 | |
| 07/04/2026 |
25.27
|
2,565,000 | 25.09 | 25.41 | 24.41 | 69,100 | 14,700 | 1.5 | |
| 06/04/2026 |
25.09
|
3,732,800 | 26.18 | 26.50 | 24.91 | 921,500 | 100,000 | 23.1 | |
| 03/04/2026 |
26.36
|
1,893,300 | 26.82 | 27.09 | 26.36 | 378,600 | 146,300 | 6.8 | |
| 02/04/2026 |
26.91
|
3,283,300 | 26.27 | 27.09 | 26.14 | 1,389,000 | 9,300 | 40.6 | |
| 01/04/2026 |
26.36
|
2,716,100 | 27.27 | 27.41 | 26.36 | 145,300 | 20,000 | 3.7 | |
| 31/03/2026 |
26.91
|
2,598,500 | 27 | 27.09 | 26.45 | 404,200 | 48,000 | 10.5 | |
| 30/03/2026 |
26.64
|
3,032,800 | 26.41 | 27.45 | 26.41 | 230,600 | 209,900 | 0.6 | |
| 27/03/2026 |
27.09
|
2,723,900 | 26.91 | 27.50 | 26.91 | 588,900 | 359,800 | 6.8 | |
| 26/03/2026 |
26.91
|
3,519,300 | 27.82 | 28.09 | 26.91 | 514,000 | 612,000 | -3.0 | |
| 25/03/2026 |
27.82
|
5,708,900 | 27.27 | 28.18 | 26.82 | 168,100 | 333,400 | -5.0 | |
| 24/03/2026 |
27.14
|
5,833,600 | 26 | 27.27 | 25.91 | 762,600 | 219,400 | 16.0 | |
| 23/03/2026 |
25.64
|
3,954,200 | 25.91 | 26.64 | 25.05 | 471,800 | 374,800 | 2.6 | |
| 20/03/2026 |
26.50
|
7,098,500 | 26 | 27.23 | 25.91 | 438,200 | 821,100 | -11.3 | |
| 19/03/2026 |
26
|
4,235,500 | 24.91 | 26.36 | 24.82 | 247,700 | 451,900 | -5.9 | |
| 18/03/2026 |
25.18
|
2,299,000 | 25.91 | 25.91 | 25 | 297,900 | 167,900 | 3.6 | |
| 17/03/2026 |
25.86
|
2,152,200 | 26.05 | 26.18 | 25.18 | 98,000 | 328,200 | -6.6 | |
| 16/03/2026 |
26
|
2,783,900 | 25.73 | 26.36 | 25.05 | 175,300 | 127,100 | 1.3 | |
| 13/03/2026 |
25.86
|
3,477,600 | 25.91 | 26.32 | 25.68 | 592,100 | 567,800 | 0.7 | |
| 12/03/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/03/2026 |
25.64
|
4,569,000 | 24.91 | 26.18 | 24.59 | 752,700 | 158,000 | 16.5 | |
| 11/03/2026 |
24.82
|
2,128,600 | 23.39 | 24.82 | 23.39 | 731,200 | 71,600 | 18.0 | |
| 10/03/2026 |
23.21
|
2,821,700 | 23.39 | 23.61 | 22.85 | 400,300 | 618,600 | -5.7 | |
| 09/03/2026 |
23.17
|
1,469,000 | 23.17 | 24.10 | 23.17 | 2,800 | 27,900 | -0.7 | |
| 06/03/2026 |
24.86
|
2,215,400 | 24.82 | 25.04 | 24.42 | 152,000 | 267,200 | -3.2 | |
| 05/03/2026 |
25.26
|
2,272,000 | 25.71 | 25.76 | 25.00 | 75,600 | 575,700 | -14.2 | |
| 04/03/2026 |
25.62
|
6,994,000 | 24.42 | 25.67 | 24.42 | 1,443,000 | 144,000 | 36.3 | |
| 03/03/2026 |
24.42
|
2,917,900 | 25.31 | 25.40 | 24.01 | 164,800 | 988,600 | -22.9 | |
| 02/03/2026 |
25.00
|
6,559,800 | 23.57 | 25.40 | 23.57 | 763,500 | 523,800 | 6.7 | |
| 27/02/2026 |
24.37
|
2,236,900 | 24.64 | 24.64 | 24.19 | 56,900 | 575,200 | -14.2 | |
| 26/02/2026 |
24.64
|
2,965,500 | 24.10 | 24.64 | 23.84 | 214,800 | 334,900 | -3.3 | |
| 25/02/2026 |
24.01
|
1,147,400 | 24.55 | 24.59 | 23.93 | 34,200 | 126,400 | -2.5 | |
| 24/02/2026 |
24.46
|
1,730,800 | 24.01 | 24.46 | 23.93 | 83,900 | 260,200 | -4.8 | |
| 23/02/2026 |
24.01
|
1,090,000 | 23.88 | 24.06 | 23.70 | 222,400 | 129,100 | 2.5 | |
| 13/02/2026 |
23.88
|
810,800 | 23.88 | 23.97 | 23.75 | 155,400 | 107,500 | 1.3 | |
| 12/02/2026 |
23.93
|
549,600 | 24.06 | 24.06 | 23.75 | 54,700 | 89,700 | -0.9 | |
| 11/02/2026 |
23.93
|
1,770,500 | 23.26 | 24.01 | 23.17 | 539,400 | 249,500 | 7.6 | |
| 10/02/2026 |
23.21
|
1,429,300 | 23.43 | 23.48 | 22.94 | 117,300 | 343,300 | -5.9 | |
| 09/02/2026 |
23.39
|
1,122,800 | 23.39 | 23.48 | 23.12 | 77,800 | 169,600 | -2.4 | |
| 06/02/2026 |
23.30
|
2,437,600 | 24.10 | 24.10 | 23.26 | 157,400 | 376,500 | -5.9 | |
| 05/02/2026 |
24.19
|
1,537,300 | 24.51 | 24.77 | 24.19 | 68,000 | 249,000 | -5.0 | |
| 04/02/2026 |
24.51
|
1,756,100 | 24.68 | 24.68 | 24.15 | 145,100 | 371,600 | -6.2 | |
| 03/02/2026 |
24.68
|
2,470,400 | 24.91 | 24.91 | 24.10 | 302,700 | 130,300 | 4.7 | |
| 02/02/2026 |
24.68
|
2,339,500 | 24.46 | 24.86 | 24.10 | 278,500 | 182,000 | 2.6 | |
| 30/01/2026 |
24.51
|
5,362,500 | 23.70 | 24.73 | 23.70 | 1,170,300 | 281,200 | 24.2 | |
| 29/01/2026 |
23.57
|
1,089,900 | 23.48 | 23.57 | 23.26 | 65,700 | 11,300 | 1.4 | |
| 28/01/2026 |
23.12
|
1,876,100 | 22.68 | 23.48 | 22.68 | 305,900 | 135,300 | 4.4 | |
| 27/01/2026 |
22.99
|
2,307,800 | 22.50 | 23.26 | 22.27 | 1,332,400 | 247,600 | 28.0 | |
| 26/01/2026 |
22.50
|
2,728,800 | 23.48 | 23.48 | 22.36 | 59,900 | 402,300 | -8.9 | |
| 23/01/2026 |
23.48
|
1,597,500 | 24.06 | 24.33 | 23.48 | 500 | 322,300 | -8.6 | |
| 22/01/2026 |
24.06
|
3,593,700 | 23.17 | 24.46 | 23.17 | 634,800 | 385,300 | 6.5 | |
| 21/01/2026 |
23.12
|
2,668,300 | 23.57 | 23.61 | 23.03 | 62,300 | 805,500 | -19.5 | |
| 20/01/2026 |
23.61
|
2,185,400 | 23.52 | 23.79 | 23.39 | 151,500 | 698,800 | -14.4 | |
| 19/01/2026 |
23.43
|
1,844,400 | 23.66 | 23.75 | 23.43 | 304,200 | 1,062,500 | -20.0 | |
| 16/01/2026 |
23.43
|
2,275,100 | 23.79 | 23.97 | 23.35 | 46,800 | 517,500 | -12.4 | |
| 15/01/2026 |
23.75
|
2,807,300 | 23.66 | 24.10 | 23.39 | 788,400 | 900,300 | -3.0 | |
| 14/01/2026 |
23.66
|
3,994,200 | 24.10 | 24.42 | 23.48 | 674,100 | 1,145,500 | -12.6 | |
| 13/01/2026 |
24.10
|
2,929,200 | 24.51 | 24.51 | 23.75 | 201,500 | 1,462,900 | -33.9 | |
| 12/01/2026 |
23.97
|
3,947,400 | 23.26 | 24.19 | 22.94 | 520,600 | 1,017,100 | -13.1 | |