| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
2.30 | 7.54% | 74,990,100 | 1,430,900 | 109.0 |
30.50
39.90
33.05
|
|
2 tháng
(2026-07-20) |
2.55 | 8.43% | 121,595,000 | -3,903,200 | -57.6 |
28.90
39.90
33.05
|
|
3 tháng
(2026-06-22) |
-2.09 | -5.98% | 165,954,100 | -11,555,600 | -323.2 |
28.90
39.90
33.05
|
|
6 tháng
(2026-03-23) |
-9.08 | -21.69% | 391,267,800 | -12,985,900 | -327.9 |
28.90
46.33
33.05
|
|
12 tháng
(2025-09-23) |
-2.09 | -5.98% | 849,839,900 | -643,600 | 285.6 |
28.90
47.46
33.05
|
|
24 tháng
(2024-09-30) |
-1.58 | -4.59% | 1,705,750,700 | 2,345,100 | 248.7 |
22.50
47.46
33.05
|
|
36 tháng
(2023-10-04) |
3.14 | 10.58% | 2,819,900,900 | -6,622,010 | -91.0 |
22.50
47.46
33.05
|
|
60 tháng
(2021-10-14) |
9.38 | 40.08% | 5,289,594,000 | 34,508,347 | 1,372.5 |
17.85
47.46
33.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
33.66
|
6,382,900 | 33.37 | 34.22 | 33.23 | 321,400 | 420,700 | -3.6 | |
| 24/07/2025 |
33.28
|
6,394,000 | 33.75 | 33.75 | 32.90 | 321,800 | 1,056,800 | -26.0 | |
| 23/07/2025 |
33.75
|
8,421,400 | 33.56 | 33.85 | 33.18 | 675,600 | 32,000 | 22.9 | |
| 22/07/2025 |
33.28
|
7,974,300 | 32.62 | 33.56 | 32.62 | 697,300 | 295,400 | 14.1 | |
| 21/07/2025 |
32.57
|
6,429,100 | 32.10 | 32.71 | 32.00 | 1,034,600 | 82,000 | 32.7 | |
| 18/07/2025 |
31.96
|
3,851,600 | 32.38 | 32.38 | 31.81 | 13,900 | 559,800 | -18.5 | |
| 17/07/2025 |
32.19
|
5,548,400 | 32.62 | 32.66 | 31.96 | 19,000 | 644,100 | -21.3 | |
| 16/07/2025 |
32.43
|
2,967,500 | 32.24 | 32.71 | 32.24 | 800 | 97,100 | -3.3 | |
| 15/07/2025 |
32.33
|
6,364,100 | 32.29 | 32.90 | 32.14 | 818,800 | 149,600 | 22.9 | |
| 14/07/2025 |
32.19
|
3,218,400 | 32.00 | 32.24 | 31.67 | 517,000 | 132,400 | 13.1 | |
| 11/07/2025 |
31.96
|
5,492,700 | 32.38 | 32.48 | 31.72 | 112,100 | 4,000 | 3.7 | |
| 10/07/2025 |
32.33
|
2,661,100 | 32.66 | 32.71 | 32.24 | 15,600 | 188,200 | -5.9 | |
| 09/07/2025 |
32.38
|
7,789,000 | 32.10 | 32.48 | 32.00 | 478,500 | 133,000 | 11.7 | |
| 08/07/2025 |
31.96
|
3,993,500 | 31.91 | 32.24 | 31.81 | 100 | 407,000 | -13.8 | |
| 07/07/2025 |
31.91
|
4,062,000 | 31.77 | 32.24 | 31.72 | 94,100 | 300,800 | -7.0 | |
| 04/07/2025 |
31.58
|
3,473,600 | 31.91 | 31.91 | 31.58 | 0 | 124,200 | -4.2 | |
| 03/07/2025 |
31.72
|
3,390,000 | 31.86 | 32.10 | 31.48 | 21,700 | 257,800 | -7.9 | |
| 02/07/2025 |
31.86
|
3,033,300 | 31.67 | 32.05 | 31.58 | 211,400 | 18,400 | 6.5 | |
| 01/07/2025 |
31.62
|
2,975,800 | 31.91 | 32.19 | 31.58 | 300 | 145,500 | -4.9 | |
| 30/06/2025 |
31.86
|
3,730,000 | 31.86 | 32.14 | 31.62 | 300,100 | 358,400 | -2.0 | |
| 27/06/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 27/06/2025 |
31.81
|
4,316,300 | 32.33 | 32.62 | 31.72 | 14,200 | 416,600 | -13.6 | |
| 26/06/2025 |
32.19
|
3,225,200 | 32.24 | 32.42 | 31.97 | 26,500 | 176,200 | -5.4 | |
| 25/06/2025 |
32.06
|
4,700,700 | 32.28 | 32.46 | 31.92 | 42,100 | 105,100 | -2.3 | |
| 24/06/2025 |
32.46
|
5,708,300 | 32.50 | 32.50 | 32.19 | 157,400 | 159,900 | -0.1 | |
| 23/06/2025 |
32.86
|
6,641,900 | 33.04 | 33.58 | 32.50 | 687,600 | 79,400 | 22.6 | |
| 20/06/2025 |
32.50
|
3,766,200 | 32.95 | 33.00 | 32.37 | 186,300 | 500,400 | -11.5 | |
| 19/06/2025 |
32.68
|
5,315,400 | 32.77 | 33.04 | 32.33 | 59,600 | 512,700 | -16.6 | |
| 18/06/2025 |
32.50
|
4,622,100 | 32.77 | 32.86 | 32.24 | 31,300 | 279,000 | -9.1 | |
| 17/06/2025 |
32.46
|
9,985,800 | 31.79 | 32.46 | 31.25 | 551,900 | 448,900 | 3.8 | |
| 16/06/2025 |
31.48
|
5,311,700 | 30.94 | 31.92 | 30.94 | 658,000 | 148,800 | 17.8 | |
| 13/06/2025 |
30.45
|
4,955,000 | 30.18 | 31.16 | 30.09 | 225,100 | 522,400 | -10.1 | |
| 12/06/2025 |
30.54
|
3,083,000 | 30.27 | 30.67 | 30.23 | 330,700 | 160,900 | 5.8 | |
| 11/06/2025 |
30.09
|
1,973,300 | 30.36 | 30.72 | 30.00 | 88,000 | 166,100 | -2.7 | |
| 10/06/2025 |
30.14
|
2,464,700 | 29.78 | 30.63 | 29.78 | 103,900 | 0 | -5.5 | |
| 09/06/2025 |
29.83
|
2,429,000 | 30.00 | 30.27 | 29.83 | 5,700 | 0 | -11.0 | |
| 06/06/2025 |
30.14
|
4,350,000 | 31.12 | 31.12 | 30.14 | 18,800 | 0 | -30.6 | |
| 05/06/2025 |
30.94
|
2,319,900 | 30.81 | 31.12 | 30.81 | 375,100 | 0 | 6.2 | |
| 04/06/2025 |
30.90
|
2,869,900 | 31.43 | 31.43 | 30.81 | 269,600 | 0 | 6.9 | |
| 03/06/2025 |
31.30
|
8,260,500 | 30.23 | 31.48 | 30.23 | 1,571,100 | 0 | 51.3 | |
| 02/06/2025 |
30.14
|
2,831,700 | 29.56 | 30.14 | 29.38 | 231,000 | 0 | 0.4 | |
| 30/05/2025 |
29.56
|
2,823,800 | 29.78 | 30.09 | 29.47 | 123,700 | 0 | -14.9 | |
| 29/05/2025 |
30.00
|
2,084,200 | 30.32 | 30.45 | 30.00 | 104,100 | 0 | 1.0 | |
| 28/05/2025 |
30.27
|
3,025,000 | 30.67 | 30.94 | 30.23 | 94,900 | 0 | -2.2 | |
| 27/05/2025 |
30.67
|
3,478,300 | 31.16 | 31.21 | 30.36 | 29,000 | 449,800 | -14.5 | |
| 26/05/2025 |
31.03
|
3,402,300 | 30.81 | 31.16 | 30.05 | 81,400 | 0 | -1.2 | |
| 23/05/2025 |
30.76
|
5,312,900 | 30.05 | 30.99 | 30.05 | 520,500 | 125,900 | 13.5 | |
| 22/05/2025 |
30.00
|
3,327,400 | 29.38 | 30.32 | 29.29 | 517,200 | 0 | 14.4 | |
| 21/05/2025 |
29.42
|
2,639,100 | 29.87 | 29.87 | 29.24 | 99,200 | 0 | -3.1 | |
| 20/05/2025 |
29.78
|
1,149,300 | 29.87 | 29.91 | 29.60 | 25,300 | 0 | -1.9 | |
| 19/05/2025 |
29.69
|
1,943,200 | 29.83 | 30.45 | 29.51 | 80,700 | 0 | -4.2 | |
| 16/05/2025 |
29.91
|
1,549,900 | 30.27 | 30.45 | 29.91 | 100 | 0 | -2.4 | |
| 15/05/2025 |
30.18
|
2,331,000 | 30.18 | 30.63 | 30.09 | 156,800 | 0 | -4.4 | |
| 14/05/2025 |
30.14
|
2,151,100 | 30.00 | 30.50 | 29.83 | 144,000 | 147,000 | -0.2 | |
| 13/05/2025 |
30.00
|
3,072,800 | 30.54 | 30.54 | 30.00 | 48,700 | 114,300 | -2.2 | |
| 12/05/2025 |
30.23
|
2,052,400 | 30.14 | 30.23 | 29.74 | 33,300 | 8,200 | 0.8 | |
| 09/05/2025 |
30.18
|
1,681,900 | 30.36 | 30.45 | 30.00 | 226,700 | 62,600 | 5.6 | |
| 08/05/2025 |
30.36
|
2,262,400 | 30.54 | 30.72 | 29.96 | 109,600 | 607,700 | -16.9 | |
| 07/05/2025 |
30.54
|
2,288,700 | 30.45 | 31.25 | 30.45 | 199,400 | 276,800 | -2.6 | |
| 06/05/2025 |
30.18
|
2,214,000 | 30.36 | 30.76 | 30.05 | 51,800 | 356,300 | -10.4 | |
| 05/05/2025 |
30.27
|
3,431,800 | 29.11 | 30.54 | 29.07 | 533,000 | 0 | 10.5 | |
| 02/05/2025 |
31.16
|
1,855,100 | 31.08 | 31.21 | 30.90 | 500 | 176,300 | -6.1 | |
| 01/05/2025 |
31.39
|
2,019,800 | 31.97 | 31.97 | 31.39 | 1,000 | 52,600 | -1.8 | |
| 30/04/2025 |
28.98
|
2,600,900 | 29.11 | 29.38 | 28.49 | 1,114,500 | 163,700 | 30.6 | |
| 29/04/2025 |
28.84
|
1,502,500 | 28.93 | 29.20 | 28.66 | 41,300 | 139,400 | -3.2 | |
| 28/04/2025 |
29.02
|
1,924,600 | 28.80 | 29.29 | 28.58 | 35,300 | 240,100 | -6.7 | |
| 25/04/2025 |
28.44
|
2,208,300 | 28.40 | 28.53 | 28.08 | 236,400 | 82,300 | 4.9 | |
| 24/04/2025 |
28.08
|
1,532,900 | 28.40 | 28.49 | 27.86 | 55,000 | 128,700 | -2.3 | |
| 23/04/2025 |
28.13
|
3,328,100 | 27.86 | 28.35 | 27.37 | 228,000 | 18,700 | 6.5 | |
| 22/04/2025 |
27.46
|
3,317,600 | 27.55 | 28.13 | 25.76 | 411,400 | 359,500 | 1.5 | |
| 21/04/2025 |
27.68
|
1,569,800 | 27.99 | 27.99 | 27.41 | 116,500 | 109,800 | 0.2 | |
| 18/04/2025 |
27.55
|
2,146,800 | 27.68 | 28.13 | 27.50 | 65,300 | 224,100 | -4.9 | |
| 17/04/2025 |
27.68
|
1,958,100 | 27.33 | 27.68 | 27.01 | 4,300 | 197,700 | -5.9 | |
| 16/04/2025 |
27.64
|
2,288,900 | 27.73 | 27.82 | 27.46 | 129,800 | 111,000 | 0.6 | |
| 15/04/2025 |
27.68
|
3,396,400 | 27.50 | 27.95 | 26.92 | 344,600 | 150,300 | 5.9 | |
| 14/04/2025 |
27.50
|
4,767,400 | 26.07 | 27.50 | 26.07 | 454,500 | 659,400 | -6.1 | |
| 11/04/2025 |
25.72
|
4,502,800 | 25.72 | 25.72 | 24.91 | 371,400 | 124,700 | 7.1 | |
| 10/04/2025 |
24.07
|
111,000 | 24.07 | 24.07 | 24.07 | 1,000 | 400 | 0.0 | |
| 09/04/2025 |
22.50
|
6,425,400 | 22.10 | 25.00 | 22.10 | 794,900 | 146,300 | 16.3 | |
| 08/04/2025 |
23.75
|
3,272,500 | 24.02 | 24.65 | 23.75 | 40,600 | 2,100 | 1.0 | |
| 07/04/2025 |
29.83
|
3,473,600 | 30.14 | 30.14 | 29.83 | 0 | 124,200 | -4.2 | |
| 04/04/2025 |
25.54
|
6,014,400 | 25.54 | 26.34 | 25.54 | 60,100 | 54,800 | 0.2 | |
| 03/04/2025 |
27.46
|
3,523,100 | 27.46 | 28.40 | 27.46 | 56,500 | 2,600 | 1.7 | |
| 02/04/2025 |
29.51
|
931,500 | 29.74 | 29.83 | 29.51 | 600 | 16,700 | -0.5 | |
| 01/04/2025 |
29.56
|
701,900 | 29.65 | 29.96 | 29.56 | 200 | 28,300 | -0.9 | |
| 31/03/2025 |
29.51
|
2,842,300 | 29.96 | 30.00 | 29.51 | 1,200 | 384,800 | -12.8 | |
| 28/03/2025 |
30.05
|
1,468,900 | 30.18 | 30.54 | 30.05 | 4,800 | 194,600 | -6.4 | |
| 27/03/2025 |
30.14
|
1,263,800 | 30.36 | 30.36 | 30.14 | 700 | 208,500 | -7.0 | |
| 26/03/2025 |
30.36
|
976,200 | 30.54 | 30.58 | 30.23 | 400 | 21,200 | -0.7 | |
| 25/03/2025 |
30.41
|
1,034,800 | 30.36 | 30.54 | 30.27 | 64,300 | 214,300 | -5.1 | |
| 24/03/2025 |
30.32
|
1,153,200 | 30.63 | 30.63 | 30.23 | 17,100 | 290,600 | -9.3 | |
| 21/03/2025 |
30.36
|
1,176,400 | 30.58 | 30.58 | 30.36 | 400 | 228,100 | -7.8 | |
| 20/03/2025 |
30.58
|
938,200 | 30.63 | 30.67 | 30.41 | 1,300 | 6,500 | -0.2 | |
| 19/03/2025 |
30.54
|
1,609,500 | 30.54 | 30.81 | 30.41 | 900 | 25,900 | -0.9 | |
| 18/03/2025 |
30.36
|
1,480,400 | 30.27 | 30.67 | 30.27 | 98,100 | 68,800 | 1.0 | |
| 17/03/2025 |
30.27
|
1,787,500 | 30.45 | 30.45 | 30.23 | 500 | 28,500 | -0.9 | |
| 14/03/2025 |
30.32
|
2,696,600 | 30.72 | 30.72 | 30.18 | 1,600 | 35,400 | -1.2 | |
| 13/03/2025 |
30.54
|
2,436,500 | 31.08 | 31.16 | 30.50 | 3,800 | 49,100 | -1.6 | |
| 12/03/2025 |
31.03
|
1,401,500 | 31.16 | 31.39 | 30.94 | 1,000 | 46,000 | -1.6 | |
| 11/03/2025 |
31.08
|
3,253,900 | 31.03 | 31.52 | 30.81 | 20,000 | 581,000 | -19.5 | |
| 10/03/2025 |
31.25
|
2,593,900 | 31.57 | 31.66 | 31.21 | 3,000 | 266,700 | -9.3 | |