| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-2.10 | -11.80% | 6,716,600 | -45,500 | -0.8 |
15
18
15
|
|
2 tháng
(2026-08-06) |
-3.10 | -16.49% | 12,198,100 | -249,900 | -4.7 |
15
19
15
|
|
3 tháng
(2026-07-07) |
-5.30 | -25.24% | 19,504,900 | -503,700 | -9.8 |
15
22.30
15
|
|
6 tháng
(2026-04-08) |
-10.08 | -39.10% | 51,368,400 | -451,800 | -6.4 |
15
28.10
15
|
|
12 tháng
(2025-10-10) |
-14.66 | -48.28% | 253,119,400 | -1,116,000 | -25.6 |
15
33.91
15
|
|
24 tháng
(2024-10-15) |
1.05 | 7.16% | 675,571,964 | -2,949,700 | -25.0 |
9.77
33.91
15
|
|
36 tháng
(2023-10-23) |
6.66 | 73.62% | 1,037,109,557 | 4,954,300 | 106.4 |
7.55
33.91
15
|
|
60 tháng
(2021-11-01) |
-6.58 | -29.53% | 1,590,712,161 | 5,054,403 | 107.6 |
5.33
33.91
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
30.92
|
951,700 | 31.11 | 31.39 | 30.55 | 20,000 | 0 | 0.7 | |
| 18/08/2025 |
31.11
|
1,352,100 | 30.83 | 31.57 | 30.17 | 0 | 0 | 0 | |
| 15/08/2025 |
30.64
|
2,935,500 | 31.76 | 31.76 | 30.36 | 21,000 | 10,500 | 0.3 | |
| 14/08/2025 |
31.57
|
2,334,400 | 32.41 | 32.60 | 31.20 | 35,000 | 0 | 1.2 | |
| 13/08/2025 |
32.51
|
1,133,000 | 32.69 | 32.69 | 31.95 | 300 | 0 | 0.0 | |
| 12/08/2025 |
32.41
|
1,047,500 | 32.69 | 32.97 | 31.85 | 5,900 | 0 | 0.2 | |
| 11/08/2025 |
32.60
|
1,421,500 | 32.23 | 32.79 | 32.04 | 1,500 | 500 | 0.0 | |
| 08/08/2025 |
32.04
|
2,361,200 | 30.92 | 32.13 | 30.83 | 60,000 | 0 | 2.0 | |
| 07/08/2025 |
30.92
|
1,061,000 | 30.83 | 31.20 | 30.36 | 100 | 0 | 0.0 | |
| 06/08/2025 |
30.83
|
2,041,300 | 29.70 | 31.57 | 29.52 | 0 | 1,000 | 0.0 | |
| 05/08/2025 |
29.70
|
3,327,700 | 30.83 | 31.01 | 28.96 | 0 | 200 | 0.0 | |
| 04/08/2025 |
30.73
|
1,390,900 | 31.67 | 31.67 | 30.55 | 0 | 119,800 | -4.0 | |
| 01/08/2025 |
31.01
|
1,928,700 | 30.45 | 31.57 | 29.98 | 0 | 0 | 0 | |
| 31/07/2025 |
30.36
|
2,266,700 | 29.33 | 31.01 | 29.33 | 0 | 0 | 0 | |
| 30/07/2025 |
29.14
|
2,084,100 | 29.05 | 29.89 | 28.40 | 303,700 | 0 | 9.3 | |
| 29/07/2025 |
28.40
|
4,010,400 | 29.42 | 29.89 | 28.02 | 420,200 | 1,700 | 12.7 | |
| 28/07/2025 |
29.42
|
2,348,400 | 28.68 | 29.61 | 28.68 | 500 | 0 | 0.0 | |
| 25/07/2025 |
28.58
|
1,674,700 | 28.86 | 28.96 | 28.40 | 108,500 | 200 | 3.3 | |
| 24/07/2025 |
28.77
|
1,676,200 | 28.30 | 29.24 | 28.30 | 1,000 | 0 | 0.0 | |
| 23/07/2025 |
28.21
|
2,208,600 | 27.84 | 28.49 | 27.56 | 114,000 | 0 | 3.4 | |
| 22/07/2025 |
27.74
|
1,829,500 | 28.58 | 28.58 | 27.37 | 0 | 0 | 0 | |
| 21/07/2025 |
27.56
|
2,079,400 | 28.68 | 28.86 | 27.37 | 0 | 0 | 0 | |
| 18/07/2025 |
27.93
|
1,518,500 | 28.21 | 28.86 | 27.46 | 0 | 0 | 0 | |
| 17/07/2025 |
28.02
|
1,931,900 | 27.56 | 28.40 | 27.56 | 4,500 | 0 | 0.1 | |
| 16/07/2025 |
27.28
|
3,255,800 | 26.34 | 27.74 | 26.25 | 900 | 0 | 0.0 | |
| 15/07/2025 |
26.34
|
1,565,500 | 25.87 | 26.90 | 25.87 | 0 | 0 | 0 | |
| 14/07/2025 |
25.97
|
1,179,200 | 26.25 | 26.25 | 25.59 | 0 | 0 | 0 | |
| 11/07/2025 |
26.06
|
2,433,100 | 26.44 | 26.62 | 25.87 | 400 | 3,700 | -0.1 | |
| 10/07/2025 |
26.34
|
2,603,000 | 26.72 | 26.72 | 25.97 | 0 | 0 | 0 | |
| 09/07/2025 |
26.62
|
1,687,400 | 26.90 | 27.09 | 26.44 | 0 | 200 | 0.0 | |
| 08/07/2025 |
26.81
|
2,233,100 | 26.81 | 26.90 | 26.25 | 745,000 | 0 | 21.2 | |
| 07/07/2025 |
26.62
|
1,982,200 | 26.53 | 27.28 | 26.53 | 0 | 300 | 0.0 | |
| 04/07/2025 |
26.53
|
1,737,000 | 26.34 | 26.81 | 26.06 | 2,000 | 0 | 0.1 | |
| 03/07/2025 |
26.25
|
2,703,000 | 25.97 | 26.81 | 25.69 | 0 | 0 | 0 | |
| 02/07/2025 |
25.87
|
1,415,000 | 25.78 | 26.53 | 25.69 | 0 | 0 | 0 | |
| 01/07/2025 |
25.69
|
1,391,100 | 26.06 | 26.16 | 25.59 | 0 | 0 | 0 | |
| 30/06/2025 |
25.87
|
1,078,600 | 25.97 | 26.25 | 25.87 | 61,600 | 0 | 1.7 | |
| 27/06/2025 |
25.87
|
1,151,600 | 25.87 | 26.16 | 25.69 | 329,000 | 0 | 9.1 | |
| 26/06/2025 |
25.87
|
1,063,800 | 25.78 | 26.34 | 25.69 | 201,000 | 0 | 5.6 | |
| 25/06/2025 |
25.78
|
1,620,500 | 25.59 | 25.87 | 25.22 | 436,100 | 0 | 12.0 | |
| 24/06/2025 |
25.59
|
3,325,500 | 25.97 | 26.34 | 25.31 | 0 | 400 | 0.0 | |
| 23/06/2025 |
25.97
|
1,952,900 | 25.87 | 26.90 | 25.69 | 0 | 0 | 0 | |
| 20/06/2025: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 20/06/2025 |
25.97
|
878,000 | 26.25 | 26.25 | 25.69 | 230,000 | 0 | 6.4 | |
| 19/06/2025 |
25.59
|
2,049,200 | 25.78 | 25.87 | 25.23 | 300 | 0 | 0.0 | |
| 18/06/2025 |
25.78
|
2,214,000 | 26.23 | 26.77 | 25.32 | 0 | 0 | 0 | |
| 17/06/2025 |
26.23
|
2,694,900 | 26.68 | 27.13 | 25.50 | 833,800 | 15,000 | 23.5 | |
| 16/06/2025 |
25.96
|
3,394,900 | 24.42 | 26.05 | 24.06 | 363,000 | 0 | 10.3 | |
| 13/06/2025 |
24.06
|
5,496,000 | 23.24 | 24.60 | 22.79 | 1,159,400 | 0 | 30.1 | |
| 12/06/2025 |
23.24
|
3,159,700 | 22.79 | 23.70 | 22.79 | 780,000 | 0 | 20.0 | |
| 11/06/2025 |
22.70
|
1,760,300 | 22.43 | 23.06 | 22.34 | 0 | 0 | 0 | |
| 10/06/2025 |
22.25
|
1,426,300 | 21.98 | 22.70 | 21.80 | 0 | 1,000 | 0.0 | |
| 09/06/2025 |
21.98
|
2,405,600 | 22.61 | 22.88 | 21.89 | 0 | 0 | 0 | |
| 06/06/2025 |
22.61
|
1,464,600 | 23.06 | 23.06 | 22.52 | 0 | 0 | 0 | |
| 05/06/2025 |
22.97
|
2,483,400 | 23.24 | 23.33 | 22.61 | 0 | 0 | 0 | |
| 04/06/2025 |
23.24
|
3,425,000 | 23.51 | 24.15 | 22.97 | 0 | 0 | 0 | |
| 03/06/2025 |
23.42
|
1,837,000 | 23.33 | 23.60 | 23.15 | 632,000 | 0 | 16.4 | |
| 02/06/2025 |
23.24
|
4,283,900 | 22.52 | 23.60 | 22.16 | 140,300 | 0 | 3.6 | |
| 30/05/2025 |
22.43
|
2,393,400 | 23.15 | 23.15 | 22.34 | 0 | 0 | 0 | |
| 29/05/2025 |
22.97
|
2,314,800 | 22.88 | 23.33 | 22.70 | 179,000 | 2,000 | 4.5 | |
| 28/05/2025 |
22.88
|
4,031,900 | 22.70 | 23.42 | 22.34 | 0 | 0 | 0 | |
| 27/05/2025 |
22.52
|
2,192,700 | 23.15 | 23.42 | 22.34 | 0 | 0 | 0 | |
| 26/05/2025 |
23.15
|
5,618,200 | 21.98 | 23.24 | 21.52 | 0 | 0 | 0 | |
| 23/05/2025 |
21.98
|
4,022,000 | 21.16 | 22.79 | 21.16 | 5,500 | 0 | 0.1 | |
| 22/05/2025 |
21.16
|
2,228,400 | 20.98 | 21.52 | 20.71 | 100 | 0 | 0.0 | |
| 21/05/2025 |
21.07
|
2,933,500 | 21.52 | 21.71 | 20.62 | 5,000 | 0 | 0.1 | |
| 20/05/2025 |
21.62
|
1,535,300 | 21.71 | 21.80 | 21.34 | 0 | 0 | 0 | |
| 19/05/2025 |
21.62
|
2,610,100 | 21.43 | 22.34 | 21.25 | 4,200 | 0 | 0.1 | |
| 16/05/2025 |
21.43
|
2,392,100 | 21.34 | 21.62 | 20.98 | 0 | 0 | 0 | |
| 15/05/2025 |
21.34
|
4,962,400 | 20.35 | 21.62 | 19.99 | 400 | 0 | 0.0 | |
| 14/05/2025 |
20.44
|
2,869,300 | 20.71 | 20.89 | 20.17 | 5,700 | 0 | 0.1 | |
| 13/05/2025 |
20.71
|
1,996,200 | 20.89 | 21.16 | 20.53 | 0 | 0 | 0 | |
| 12/05/2025 |
20.80
|
2,661,700 | 20.35 | 20.89 | 19.90 | 0 | 3,000 | -0.1 | |
| 09/05/2025 |
20.35
|
1,950,200 | 20.17 | 20.71 | 20.17 | 0 | 3,700 | -0.1 | |
| 08/05/2025 |
20.53
|
3,787,300 | 20.98 | 21.43 | 20.17 | 0 | 0 | 0 | |
| 07/05/2025 |
20.98
|
2,574,400 | 20.80 | 21.25 | 20.62 | 3,500 | 800 | 0.1 | |
| 06/05/2025 |
20.89
|
2,851,800 | 20.80 | 21.62 | 20.80 | 0 | 0 | 0 | |
| 05/05/2025 |
20.80
|
3,327,100 | 20.08 | 20.80 | 19.90 | 0 | 1,000 | 0.0 | |
| 29/04/2025 |
19.81
|
2,553,561 | 19.08 | 20.71 | 19.08 | 0 | 2,500 | -0.1 | |
| 28/04/2025 |
19.17
|
1,751,387 | 19.35 | 19.35 | 18.90 | 0 | 0 | 0 | |
| 25/04/2025 |
19.17
|
2,756,586 | 19.54 | 19.99 | 18.81 | 0 | 900 | 0.0 | |
| 24/04/2025 |
19.54
|
2,968,637 | 19.44 | 19.63 | 18.99 | 3,000 | 700 | 0.0 | |
| 23/04/2025 |
18.99
|
4,670,096 | 18.09 | 19.63 | 18.09 | 0 | 1,000 | 0.0 | |
| 22/04/2025 |
17.91
|
3,478,615 | 18.27 | 18.36 | 16.46 | 0 | 0 | 0 | |
| 21/04/2025 |
18.18
|
5,652,398 | 17.09 | 18.90 | 17.09 | 0 | 150,900 | -3.0 | |
| 18/04/2025 |
16.46
|
1,032,965 | 16.73 | 16.91 | 16.37 | 0 | 0 | 0 | |
| 17/04/2025 |
16.64
|
1,609,180 | 16.10 | 16.73 | 16.01 | 0 | 0 | 0 | |
| 16/04/2025 |
16.10
|
1,696,702 | 15.92 | 16.55 | 15.92 | 0 | 0 | 0 | |
| 15/04/2025 |
15.92
|
2,441,657 | 16.28 | 16.37 | 15.56 | 0 | 0 | 0 | |
| 14/04/2025 |
16.19
|
2,289,595 | 15.65 | 16.28 | 15.47 | 200 | 0 | 0.0 | |
| 11/04/2025 |
15.56
|
4,033,807 | 15.19 | 15.74 | 14.65 | 0 | 257,900 | -4.4 | |
| 10/04/2025 |
14.65
|
327,492 | 14.65 | 14.65 | 14.02 | 0 | 0 | 0 | |
| 09/04/2025 |
12.93
|
1,994,634 | 12.66 | 13.39 | 11.40 | 0 | 0 | 0 | |
| 08/04/2025 |
12.66
|
4,000,893 | 14.92 | 15.37 | 12.66 | 100 | 0 | 0.0 | |
| 04/04/2025 |
15.47
|
2,382,316 | 15.19 | 15.47 | 14.20 | 100 | 0 | 0.0 | |
| 03/04/2025 |
15.28
|
6,212,161 | 17.27 | 17.27 | 15.01 | 101,000 | 0 | 1.8 | |
| 02/04/2025 |
17.55
|
452,422 | 17.27 | 17.64 | 17.27 | 0 | 0 | 0 | |
| 01/04/2025 |
17.55
|
1,448,905 | 17.55 | 17.64 | 17.18 | 0 | 0 | 0 | |
| 31/03/2025 |
17.46
|
1,597,062 | 17.82 | 17.82 | 17.36 | 0 | 0 | 0 | |
| 28/03/2025 |
17.91
|
2,350,413 | 18.09 | 18.36 | 17.73 | 0 | 0 | 0 | |
| 27/03/2025 |
18.00
|
1,588,275 | 17.73 | 18.09 | 17.64 | 3,000 | 0 | 0.1 | |