| 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) |
-3.80 | -21.35% | 2,608,000 | 14,700 | 0.2 |
14
18.30
18.30
|
|
2 tháng
(2026-08-05) |
-4 | -22.22% | 4,460,200 | -1,100 | -0.1 |
14
18.80
18.30
|
|
3 tháng
(2026-07-06) |
-7 | -33.33% | 7,354,500 | 7,600 | 0.0 |
14
21.30
18.30
|
|
6 tháng
(2026-04-07) |
-8.03 | -36.44% | 24,415,500 | -127,200 | -3.2 |
14
26.50
18.30
|
|
12 tháng
(2025-10-09) |
-15.40 | -52.38% | 111,747,600 | -541,600 | -16.1 |
14
32.27
18.30
|
|
24 tháng
(2024-10-14) |
-19.08 | -57.68% | 366,517,426 | -544,422 | -20.1 |
14
33.60
18.30
|
|
36 tháng
(2023-10-20) |
-1.01 | -6.71% | 626,519,535 | -212,055 | -15.3 |
10.45
35.49
18.30
|
|
60 tháng
(2021-11-01) |
-13.72 | -49.50% | 916,688,574 | -179,628 | -15.3 |
4.75
35.49
18.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
21.20
|
125,600 | 21.50 | 21.50 | 21 | 14,000 | 0 | 0.3 | |
| 09/06/2026 |
21
|
151,500 | 21.40 | 21.40 | 20.90 | 0 | 4,700 | -0.1 | |
| 08/06/2026 |
21.40
|
288,200 | 21.60 | 21.60 | 20.90 | 0 | 54,700 | -1.2 | |
| 05/06/2026 |
21.50
|
173,600 | 21.50 | 21.90 | 21.40 | 0 | 2,300 | -0.1 | |
| 04/06/2026 |
21.60
|
67,800 | 21.80 | 21.90 | 21.50 | 0 | 1,000 | 0.0 | |
| 03/06/2026 |
21.90
|
174,900 | 21.50 | 21.90 | 21.30 | 11,500 | 9,900 | 0.0 | |
| 02/06/2026 |
21.50
|
155,700 | 22.10 | 22.30 | 21.50 | 0 | 1,400 | 0.0 | |
| 01/06/2026 |
22.40
|
164,200 | 21.80 | 22.60 | 21.20 | 100 | 1,100 | 0.0 | |
| 29/05/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 29/05/2026 |
22
|
320,500 | 22.90 | 22.90 | 22 | 500 | 39,000 | -0.9 | |
| 28/05/2026 |
22.60
|
394,300 | 22.60 | 22.98 | 22.41 | 9,400 | 17,100 | -0.2 | |
| 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 | 0.1 | |
| 25/05/2026 |
23.08
|
177,300 | 23.08 | 23.27 | 22.60 | 0 | 10,900 | -0.3 | |
| 22/05/2026 |
23.08
|
416,600 | 22.89 | 23.08 | 22.31 | 22,000 | 0 | 0.5 | |
| 21/05/2026 |
22.89
|
298,700 | 22.22 | 22.89 | 22.03 | 29,900 | 500 | 0.7 | |
| 20/05/2026 |
22.12
|
395,600 | 21.93 | 22.31 | 21.26 | 12,100 | 0 | 0.3 | |
| 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 | 0.0 | |
| 15/05/2026 |
22.22
|
218,000 | 22.60 | 22.70 | 22.22 | 100 | 0 | 0.0 | |
| 14/05/2026 |
22.31
|
138,200 | 22.31 | 22.50 | 22.31 | 200 | 2,400 | -0.1 | |
| 13/05/2026 |
22.31
|
170,500 | 22.31 | 22.79 | 22.12 | 100 | 0 | 0.0 | |
| 12/05/2026 |
22.31
|
307,500 | 22.60 | 22.60 | 22.22 | 100 | 1,900 | 0.0 | |
| 11/05/2026 |
22.70
|
553,100 | 22.79 | 23.08 | 22.03 | 2,900 | 0 | 0.1 | |
| 08/05/2026 |
22.79
|
232,000 | 23.08 | 23.27 | 22.79 | 300 | 0 | 0.0 | |
| 07/05/2026 |
23.27
|
316,500 | 23.37 | 23.56 | 22.98 | 1,900 | 0 | 0.0 | |
| 06/05/2026 |
23.37
|
202,300 | 23.46 | 23.46 | 23.08 | 0 | 100 | 0.0 | |
| 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 | -0.7 | |
| 24/04/2026 |
23.27
|
203,800 | 23.27 | 23.46 | 23.08 | 0 | 44,600 | -1.1 | |
| 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 | 0.0 | |
| 21/04/2026 |
24.04
|
707,900 | 24.42 | 24.80 | 23.56 | 72,000 | 32,600 | 1.0 | |
| 20/04/2026 |
24.23
|
325,200 | 23.65 | 24.23 | 23.46 | 0 | 38,700 | -1.0 | |
| 17/04/2026 |
23.65
|
397,900 | 23.46 | 23.65 | 23.17 | 1,200 | 26,300 | -0.6 | |
| 16/04/2026 |
23.46
|
576,800 | 23.94 | 23.94 | 22.98 | 0 | 38,100 | -0.9 | |
| 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 | 0.7 | |
| 13/04/2026 |
22.98
|
154,200 | 22.89 | 23.46 | 22.89 | 1,800 | 600 | 0.0 | |
| 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 | 0.3 | |
| 08/04/2026 |
23.27
|
354,500 | 22.41 | 23.27 | 22.41 | 2,400 | 0 | 0.1 | |
| 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 | 1,200 | 0 | 0.0 | |
| 03/04/2026 |
22.41
|
264,600 | 23.27 | 23.56 | 22.41 | 5,200 | 26,300 | -0.5 | |
| 02/04/2026 |
23.27
|
373,800 | 23.17 | 23.65 | 23.08 | 5,900 | 50,000 | -1.1 | |
| 01/04/2026 |
23.37
|
292,900 | 23.17 | 23.94 | 23.17 | 1,500 | 15,500 | -0.3 | |
| 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 | 125,900 | 14,700 | 2.7 | |
| 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 | 4,900 | 0 | 0.1 | |
| 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 | 100 | 1,100 | 0.0 | |
| 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 | 33,100 | -0.8 | |
| 17/03/2026 |
23.37
|
360,500 | 23.56 | 23.84 | 23.37 | 0 | 9,000 | -0.2 | |
| 16/03/2026 |
23.46
|
199,200 | 23.56 | 23.75 | 23.27 | 5,500 | 21,300 | -0.4 | |
| 13/03/2026 |
23.56
|
390,400 | 23.37 | 23.65 | 22.89 | 32,600 | 48,200 | -0.4 | |
| 12/03/2026 |
23.37
|
370,400 | 23.84 | 23.84 | 23.08 | 10,600 | 7,400 | 0.1 | |
| 11/03/2026 |
23.65
|
580,400 | 23.27 | 23.94 | 23.08 | 30,600 | 3,000 | 0.7 | |
| 10/03/2026 |
22.98
|
802,400 | 22.41 | 23.75 | 22.22 | 54,900 | 21,800 | 0.8 | |
| 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 | 3,100 | 93,800 | -2.3 | |
| 05/03/2026 |
25.09
|
599,300 | 25.28 | 25.86 | 25.09 | 21,800 | 32,800 | -0.3 | |
| 04/03/2026 |
25.09
|
1,004,800 | 25.09 | 25.66 | 24.13 | 10,400 | 27,700 | -0.5 | |
| 03/03/2026 |
25.66
|
733,500 | 25.38 | 25.76 | 24.99 | 69,500 | 32,200 | 1.0 | |
| 02/03/2026 |
25.09
|
1,359,000 | 25.76 | 26.05 | 24.04 | 78,000 | 94,100 | -0.4 | |
| 27/02/2026 |
26.05
|
532,000 | 26.33 | 26.53 | 25.95 | 25,900 | 13,500 | 0.3 | |
| 26/02/2026 |
26.33
|
720,500 | 27.01 | 27.01 | 25.76 | 29,800 | 39,200 | -0.3 | |
| 25/02/2026 |
26.81
|
1,562,300 | 26.72 | 27.77 | 26.62 | 63,300 | 100 | 1.8 | |
| 24/02/2026 |
26.62
|
827,400 | 25.76 | 26.62 | 25.47 | 47,500 | 3,900 | 1.2 | |
| 23/02/2026 |
25.86
|
281,800 | 25.86 | 25.95 | 25.28 | 39,200 | 2,100 | 1.0 | |
| 13/02/2026 |
25.38
|
322,800 | 25.09 | 25.47 | 24.99 | 0 | 8,200 | -0.2 | |
| 12/02/2026 |
25.09
|
259,100 | 25.19 | 25.47 | 25.09 | 3,900 | 800 | 0.1 | |
| 11/02/2026 |
25.19
|
232,400 | 24.90 | 25.47 | 24.80 | 800 | 16,300 | -0.4 | |
| 10/02/2026 |
24.80
|
506,100 | 25.66 | 25.76 | 24.61 | 0 | 37,600 | -1.0 | |
| 09/02/2026 |
25.38
|
224,300 | 27.87 | 27.87 | 25.28 | 2,200 | 47,100 | -1.2 | |
| 06/02/2026 |
25.38
|
1,040,100 | 25.66 | 26.81 | 25.28 | 23,800 | 36,300 | -0.3 | |
| 05/02/2026 |
25.86
|
524,200 | 26.62 | 26.72 | 25.57 | 25,600 | 5,000 | 0.6 | |
| 04/02/2026 |
26.62
|
1,527,200 | 24.90 | 27.20 | 24.90 | 59,700 | 32,500 | 0.7 | |
| 03/02/2026 |
24.90
|
521,600 | 24.71 | 24.99 | 24.23 | 36,100 | 1,200 | 0.9 | |
| 02/02/2026 |
24.71
|
659,600 | 25.19 | 25.28 | 24.32 | 3,400 | 57,900 | -1.4 | |
| 30/01/2026 |
25.19
|
345,100 | 24.99 | 25.57 | 24.99 | 24,800 | 0 | 0.7 | |
| 29/01/2026 |
24.90
|
771,500 | 24.90 | 25.47 | 24.80 | 10,200 | 44,200 | -0.9 | |
| 28/01/2026 |
24.90
|
546,500 | 24.23 | 24.99 | 24.13 | 0 | 39,600 | -1.0 | |
| 27/01/2026 |
24.13
|
574,600 | 24.61 | 24.61 | 23.94 | 6,700 | 26,400 | -0.5 | |
| 26/01/2026 |
24.52
|
1,512,900 | 26.05 | 26.14 | 23.94 | 95,900 | 140,100 | -1.2 | |
| 23/01/2026 |
26.05
|
880,500 | 26.62 | 27.29 | 25.76 | 38,900 | 0 | 1.1 | |
| 22/01/2026 |
26.62
|
793,600 | 26.91 | 27.58 | 26.33 | 26,900 | 88,400 | -1.7 | |
| 21/01/2026 |
26.91
|
2,470,600 | 25.95 | 27.48 | 24.71 | 141,300 | 55,600 | 2.4 | |
| 20/01/2026 |
25.66
|
1,016,200 | 25.57 | 26.43 | 25.38 | 0 | 43,200 | -1.2 | |
| 19/01/2026 |
25.47
|
440,700 | 25.66 | 26.05 | 25.28 | 29,800 | 40,000 | -0.3 | |
| 16/01/2026 |
25.57
|
508,800 | 26.33 | 26.43 | 25.57 | 2,800 | 61,700 | -1.6 | |
| 15/01/2026 |
25.86
|
1,147,500 | 25.38 | 26.53 | 25.28 | 65,000 | 30,400 | 0.9 | |
| 14/01/2026 |
25.19
|
523,700 | 25.19 | 25.57 | 24.90 | 50,800 | 3,400 | 1.2 | |
| 13/01/2026 |
25.19
|
416,000 | 25.57 | 25.86 | 24.99 | 21,900 | 19,000 | 0.1 | |
| 12/01/2026 |
25.28
|
699,400 | 24.04 | 25.66 | 23.75 | 56,200 | 57,000 | 0.0 | |