| 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) |
-1.70 | -7.78% | 411,243,500 | -905,421 | 101.0 |
20.05
22.05
20.40
|
|
2 tháng
(2026-08-10) |
-1.95 | -8.82% | 772,394,500 | -13,912,021 | -175.3 |
20.05
22.25
20.40
|
|
3 tháng
(2026-07-10) |
-2.80 | -12.20% | 1,339,100,200 | 24,233,179 | 640.9 |
20.05
22.95
20.40
|
|
6 tháng
(2026-04-13) |
-5.12 | -20.27% | 2,763,623,900 | -71,926,821 | -1,749.3 |
20.05
25.95
20.40
|
|
12 tháng
(2025-10-13) |
-6.21 | -23.57% | 7,736,153,200 | 174,721,079 | 5,188.8 |
20.05
26.73
20.40
|
|
24 tháng
(2024-10-18) |
-0.27 | -1.31% | 16,585,388,400 | -10,237,299 | -1,409.4 |
16.14
27.59
20.40
|
|
36 tháng
(2023-10-24) |
3.62 | 21.91% | 22,275,354,700 | -160,931,030 | -5,381.6 |
15.70
27.59
20.40
|
|
60 tháng
(2021-11-03) |
-8.83 | -30.47% | 34,285,743,600 | -116,332,677 | -8,654.4 |
8.33
29.61
20.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
23.60
|
7,505,500 | 23.55 | 23.70 | 23.45 | 565,200 | 1,227,600 | -15.6 | |
| 09/06/2026 |
23.55
|
12,441,700 | 23.35 | 23.55 | 23.30 | 285,000 | 1,895,000 | -37.6 | |
| 08/06/2026 |
23.30
|
22,769,900 | 23.65 | 23.75 | 23.30 | 1,137,500 | 2,881,000 | -40.9 | |
| 05/06/2026 |
23.75
|
13,891,200 | 23.95 | 24.05 | 23.75 | 766,400 | 3,109,600 | -55.9 | |
| 04/06/2026 |
23.95
|
10,065,300 | 24.15 | 24.15 | 23.90 | 837,800 | 1,913,700 | -25.8 | |
| 03/06/2026 |
24.15
|
20,573,500 | 23.70 | 24.15 | 23.60 | 3,437,100 | 2,955,900 | 12.1 | |
| 02/06/2026 |
23.70
|
25,529,600 | 24 | 24.05 | 23.70 | 658,700 | 5,872,300 | -124.4 | |
| 01/06/2026 |
24.05
|
9,668,300 | 24 | 24.15 | 23.95 | 429,600 | 693,000 | -6.3 | |
| 29/05/2026 |
24
|
16,365,900 | 24.05 | 24.20 | 23.90 | 2,046,500 | 2,797,800 | -18.1 | |
| 28/05/2026 |
24
|
15,668,300 | 24.15 | 24.25 | 24 | 577,200 | 1,744,900 | -28.1 | |
| 27/05/2026 |
24.15
|
23,114,500 | 24.40 | 24.50 | 24.15 | 3,414,200 | 9,214,200 | -140.7 | |
| 26/05/2026 |
24.25
|
20,723,700 | 24.10 | 24.25 | 24 | 2,011,400 | 8,230,900 | -150.1 | |
| 25/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 25/05/2026 |
24.10
|
26,989,100 | 24.25 | 24.35 | 24.10 | 1,360,900 | 10,122,000 | -212.1 | |
| 22/05/2026 |
23.95
|
25,794,000 | 24.18 | 24.23 | 23.95 | 1,821,800 | 10,675,100 | -234.0 | |
| 21/05/2026 |
24.14
|
30,562,500 | 23.95 | 24.27 | 23.91 | 3,459,900 | 3,370,300 | 2.5 | |
| 20/05/2026 |
23.82
|
40,983,800 | 23.91 | 24 | 23.41 | 1,794,100 | 4,708,000 | -76.2 | |
| 19/05/2026 |
23.86
|
25,111,900 | 24.09 | 24.23 | 23.86 | 370,400 | 2,793,200 | -64.0 | |
| 18/05/2026 |
24.05
|
27,485,500 | 24.09 | 24.27 | 23.86 | 796,100 | 5,920,000 | -135.5 | |
| 15/05/2026 |
24.14
|
75,838,200 | 24.59 | 24.64 | 24.05 | 8,757,400 | 17,541,500 | -234.2 | |
| 14/05/2026 |
24.59
|
14,047,100 | 24.82 | 24.91 | 24.59 | 4,071,800 | 4,596,500 | -14.3 | |
| 13/05/2026 |
24.64
|
21,544,700 | 24.50 | 24.77 | 24.36 | 5,314,500 | 2,912,000 | 65.0 | |
| 12/05/2026 |
24.45
|
19,170,900 | 24.55 | 24.73 | 24.41 | 1,177,600 | 3,869,500 | -72.4 | |
| 11/05/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 11/05/2026 |
24.55
|
23,658,100 | 25 | 25 | 24.55 | 1,150,300 | 4,391,900 | -88.3 | |
| 08/05/2026 |
24.86
|
20,678,200 | 24.77 | 24.91 | 24.60 | 2,033,300 | 2,002,000 | 0.9 | |
| 07/05/2026 |
24.77
|
20,348,100 | 24.82 | 24.91 | 24.64 | 3,164,000 | 4,116,800 | -26.5 | |
| 06/05/2026 |
24.64
|
27,672,000 | 24.46 | 24.82 | 24.37 | 6,204,700 | 13,907,800 | -212.1 | |
| 05/05/2026 |
24.37
|
30,692,800 | 24.69 | 24.73 | 24.28 | 2,079,200 | 12,447,000 | -283.4 | |
| 04/05/2026 |
24.64
|
32,374,300 | 24.77 | 24.95 | 24.46 | 3,090,300 | 13,327,900 | -282.9 | |
| 29/04/2026 |
24.77
|
17,239,200 | 24.69 | 24.91 | 24.64 | 2,355,200 | 2,098,600 | 7.1 | |
| 28/04/2026 |
24.77
|
14,071,500 | 24.82 | 25.00 | 24.73 | 2,799,700 | 2,463,200 | 9.4 | |
| 24/04/2026 |
24.91
|
23,402,000 | 24.91 | 24.95 | 24.55 | 3,109,200 | 4,512,600 | -38.8 | |
| 23/04/2026 |
24.82
|
41,133,900 | 25.18 | 25.31 | 24.64 | 3,615,300 | 4,766,400 | -32.6 | |
| 22/04/2026 |
25.18
|
27,745,600 | 25.49 | 25.62 | 25.04 | 1,363,500 | 3,541,100 | -61.5 | |
| 21/04/2026 |
25.49
|
99,647,300 | 26.02 | 26.29 | 25.44 | 15,374,100 | 5,373,700 | 291.6 | |
| 20/04/2026 |
25.40
|
26,441,700 | 25.13 | 25.40 | 25.04 | 3,410,000 | 1,627,800 | 50.4 | |
| 17/04/2026 |
25.00
|
21,399,500 | 24.95 | 25.22 | 24.91 | 1,404,100 | 1,416,500 | -0.3 | |
| 16/04/2026 |
24.95
|
27,972,100 | 25.04 | 25.18 | 24.77 | 5,755,600 | 3,057,100 | 75.5 | |
| 15/04/2026 |
25.04
|
29,753,200 | 25.62 | 25.67 | 25.04 | 2,919,000 | 3,908,000 | -28.3 | |
| 14/04/2026 |
25.49
|
61,934,200 | 25.09 | 25.71 | 24.95 | 10,179,000 | 3,446,100 | 189.4 | |
| 13/04/2026 |
24.82
|
23,005,200 | 24.86 | 25.13 | 24.82 | 2,217,800 | 871,400 | 37.7 | |
| 10/04/2026 |
25.00
|
35,473,400 | 25.53 | 25.53 | 25.00 | 7,973,900 | 1,641,900 | 179.6 | |
| 09/04/2026 |
25.22
|
51,607,600 | 24.91 | 25.53 | 24.69 | 19,570,400 | 2,435,600 | 482.1 | |
| 08/04/2026 |
25.00
|
67,646,600 | 24.55 | 25.04 | 24.46 | 13,863,600 | 1,833,300 | 334.6 | |
| 07/04/2026 |
23.93
|
13,164,600 | 23.93 | 24.19 | 23.88 | 1,251,100 | 670,700 | 15.6 | |
| 06/04/2026 |
23.97
|
19,748,100 | 23.79 | 24.19 | 23.75 | 2,221,000 | 1,164,100 | 28.4 | |
| 03/04/2026 |
23.79
|
31,383,300 | 24.42 | 24.46 | 23.75 | 1,443,500 | 9,482,900 | -217.4 | |
| 02/04/2026 |
24.42
|
50,005,700 | 24.10 | 24.55 | 23.88 | 2,727,800 | 2,166,100 | 15.2 | |
| 01/04/2026 |
24.24
|
31,503,700 | 24.42 | 24.51 | 24.19 | 8,432,900 | 1,248,900 | 195.9 | |
| 31/03/2026 |
24.02
|
23,553,000 | 24.15 | 24.33 | 23.93 | 5,070,900 | 4,181,900 | 23.9 | |
| 30/03/2026 |
24.02
|
41,276,100 | 23.35 | 24.19 | 23.17 | 2,959,700 | 4,501,300 | -39.9 | |
| 27/03/2026 |
23.66
|
26,863,700 | 23.17 | 23.84 | 23.08 | 6,954,000 | 2,193,300 | 125.7 | |
| 26/03/2026 |
23.12
|
18,424,200 | 23.48 | 23.52 | 23.12 | 1,563,900 | 2,668,800 | -29.0 | |
| 25/03/2026 |
23.52
|
22,967,100 | 23.48 | 23.57 | 23.30 | 2,707,000 | 5,130,600 | -63.4 | |
| 24/03/2026 |
23.17
|
27,778,800 | 23.21 | 23.48 | 23.08 | 2,905,700 | 8,113,000 | -135.6 | |
| 23/03/2026 |
22.77
|
44,362,900 | 22.90 | 23.39 | 22.54 | 7,300,400 | 6,310,000 | 25.4 | |
| 20/03/2026 |
23.12
|
60,885,800 | 23.66 | 23.70 | 23.12 | 8,158,600 | 33,538,900 | -661.5 | |
| 19/03/2026 |
23.84
|
36,837,300 | 23.66 | 23.97 | 23.52 | 4,111,700 | 3,023,900 | 29.2 | |
| 18/03/2026 |
23.93
|
23,058,500 | 24.02 | 24.24 | 23.79 | 2,384,600 | 5,664,300 | -88.1 | |
| 17/03/2026 |
24.02
|
24,176,300 | 24.10 | 24.42 | 24.02 | 2,269,500 | 2,889,700 | -16.6 | |
| 16/03/2026 |
23.88
|
19,880,400 | 23.79 | 24.06 | 23.70 | 1,761,100 | 4,155,600 | -63.9 | |
| 13/03/2026 |
23.79
|
28,666,500 | 23.84 | 24.28 | 23.66 | 3,848,900 | 5,242,400 | -37.3 | |
| 12/03/2026 |
23.93
|
44,045,900 | 24.10 | 24.24 | 23.79 | 3,788,900 | 6,636,600 | -76.5 | |
| 11/03/2026 |
24.46
|
49,913,200 | 24.24 | 24.69 | 24.06 | 11,939,700 | 7,706,300 | 115.7 | |
| 10/03/2026 |
24.19
|
91,236,600 | 23.93 | 24.19 | 23.35 | 26,864,400 | 5,213,100 | 581.3 | |
| 09/03/2026 |
22.63
|
120,981,900 | 22.77 | 23.35 | 22.63 | 5,098,800 | 8,394,900 | -84.1 | |
| 06/03/2026 |
24.33
|
44,351,700 | 24.10 | 24.64 | 23.97 | 5,304,300 | 6,579,900 | -34.4 | |
| 05/03/2026 |
24.33
|
47,998,900 | 24.95 | 25.13 | 24.19 | 2,465,400 | 12,988,700 | -289.8 | |
| 04/03/2026 |
24.73
|
68,275,500 | 24.64 | 24.86 | 23.93 | 7,686,300 | 6,859,500 | 22.8 | |
| 03/03/2026 |
24.73
|
69,294,100 | 25.71 | 25.76 | 24.64 | 3,571,800 | 16,466,300 | -363.5 | |
| 02/03/2026 |
25.44
|
86,907,000 | 25.18 | 26.11 | 25.04 | 19,904,800 | 6,458,100 | 386.7 | |
| 27/02/2026 |
25.71
|
47,306,500 | 26.20 | 26.25 | 25.71 | 11,492,300 | 4,762,300 | 195.9 | |
| 26/02/2026 |
26.25
|
54,496,800 | 26.34 | 26.38 | 25.71 | 18,581,500 | 2,942,300 | 455.6 | |
| 25/02/2026 |
26.16
|
136,409,200 | 25.35 | 26.52 | 25.35 | 62,301,600 | 2,275,600 | 1,756.6 | |
| 24/02/2026 |
25.27
|
99,498,300 | 24.55 | 25.35 | 24.42 | 41,910,400 | 5,332,100 | 1,027.5 | |
| 23/02/2026 |
24.55
|
36,086,500 | 24.19 | 24.55 | 24.19 | 15,186,900 | 3,130,900 | 329.8 | |
| 13/02/2026 |
23.97
|
24,069,800 | 24.02 | 24.24 | 23.93 | 2,452,000 | 5,246,400 | -75.1 | |
| 12/02/2026 |
24.02
|
13,137,000 | 24.10 | 24.19 | 23.88 | 3,290,900 | 2,293,100 | 26.9 | |
| 11/02/2026 |
23.97
|
26,495,200 | 23.79 | 24.19 | 23.66 | 3,944,300 | 7,325,700 | -90.7 | |
| 10/02/2026 |
23.70
|
32,543,400 | 24.02 | 24.06 | 23.57 | 2,660,200 | 6,479,900 | -102.1 | |
| 09/02/2026 |
23.88
|
24,310,400 | 24.15 | 24.37 | 23.84 | 3,622,800 | 7,845,400 | -113.4 | |
| 06/02/2026 |
23.93
|
67,073,000 | 24.42 | 25.09 | 23.93 | 16,775,000 | 10,236,700 | 182.0 | |
| 05/02/2026 |
24.60
|
32,887,100 | 25.27 | 25.31 | 24.60 | 7,017,700 | 4,833,300 | 60.4 | |
| 04/02/2026 |
25.27
|
145,418,100 | 23.97 | 25.53 | 23.97 | 42,167,100 | 8,172,200 | 942.1 | |
| 03/02/2026 |
23.88
|
32,029,900 | 23.79 | 24.19 | 23.79 | 15,176,500 | 5,816,400 | 251.6 | |
| 02/02/2026 |
23.70
|
44,024,300 | 23.93 | 23.93 | 23.44 | 6,916,700 | 12,156,400 | -138.8 | |
| 30/01/2026 |
23.93
|
40,558,400 | 24.37 | 24.55 | 23.88 | 5,738,900 | 6,360,700 | -16.1 | |
| 29/01/2026 |
24.19
|
27,608,700 | 23.93 | 24.19 | 23.93 | 4,319,100 | 1,705,700 | 70.5 | |
| 28/01/2026 |
23.84
|
29,982,700 | 23.70 | 24.19 | 23.70 | 1,209,500 | 2,662,400 | -38.8 | |
| 27/01/2026 |
23.61
|
21,014,200 | 23.52 | 23.70 | 23.39 | 2,883,600 | 2,433,700 | 12.0 | |
| 26/01/2026 |
23.48
|
33,759,300 | 23.88 | 23.93 | 23.35 | 1,912,700 | 2,855,200 | -25.2 | |
| 23/01/2026 |
23.88
|
24,233,600 | 24.19 | 24.24 | 23.88 | 3,591,400 | 1,530,200 | 55.6 | |
| 22/01/2026 |
23.97
|
27,732,600 | 24.02 | 24.37 | 23.97 | 3,990,200 | 3,516,400 | 12.9 | |
| 21/01/2026 |
23.93
|
37,234,300 | 24.24 | 24.33 | 23.79 | 2,079,700 | 1,843,800 | 6.3 | |
| 20/01/2026 |
24.33
|
44,169,600 | 24.86 | 24.95 | 24.19 | 1,232,200 | 4,859,600 | -100.1 | |
| 19/01/2026 |
24.73
|
40,465,900 | 24.91 | 25.18 | 24.69 | 5,440,500 | 2,161,400 | 91.6 | |
| 16/01/2026 |
24.64
|
65,577,000 | 24.82 | 25.22 | 24.37 | 4,889,700 | 5,767,600 | -22.5 | |
| 15/01/2026 |
24.64
|
61,937,700 | 24.33 | 24.91 | 24.33 | 7,708,600 | 6,740,800 | 26.9 | |
| 14/01/2026 |
24.33
|
53,908,300 | 24.51 | 24.64 | 24.10 | 4,070,000 | 8,163,000 | -111.7 | |
| 13/01/2026 |
24.33
|
45,777,400 | 24.77 | 24.91 | 24.10 | 4,558,000 | 5,329,600 | -21.1 | |
| 12/01/2026 |
24.55
|
83,534,900 | 23.52 | 24.64 | 23.52 | 10,865,200 | 4,308,800 | 177.0 | |