| 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
21.25
|
|
2 tháng
(2026-08-10) |
-1.95 | -8.82% | 772,394,500 | -13,912,021 | -175.3 |
20.05
22.25
21.25
|
|
3 tháng
(2026-07-10) |
-2.80 | -12.20% | 1,339,100,200 | 24,233,179 | 640.9 |
20.05
22.95
21.25
|
|
6 tháng
(2026-04-13) |
-5.12 | -20.27% | 2,763,623,900 | -71,926,821 | -1,749.3 |
20.05
25.95
21.25
|
|
12 tháng
(2025-10-13) |
-6.21 | -23.57% | 7,736,153,200 | 174,721,079 | 5,188.8 |
20.05
26.73
21.25
|
|
24 tháng
(2024-10-18) |
-0.27 | -1.31% | 16,585,388,400 | -10,237,299 | -1,409.4 |
16.14
27.59
21.25
|
|
36 tháng
(2023-10-24) |
3.62 | 21.91% | 22,275,354,700 | -160,931,030 | -5,381.6 |
15.70
27.59
21.25
|
|
60 tháng
(2021-11-03) |
-8.83 | -30.47% | 34,285,743,600 | -116,332,677 | -8,654.4 |
8.33
29.61
21.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/08/2025 |
25.35
|
69,044,400 | 25.27 | 25.71 | 25.18 | 7,507,700 | 5,489,600 | 57.4 | |
| 15/08/2025 |
25.00
|
107,927,600 | 25.40 | 25.71 | 24.86 | 7,591,500 | 32,376,000 | -700.1 | |
| 14/08/2025 |
25.18
|
76,049,900 | 25.18 | 25.40 | 25.00 | 5,408,600 | 20,467,000 | -423.4 | |
| 13/08/2025 |
25.09
|
79,765,000 | 25.49 | 25.53 | 24.86 | 3,524,500 | 7,312,100 | -106.3 | |
| 12/08/2025 |
25.44
|
84,195,900 | 25.31 | 25.98 | 25.13 | 6,230,400 | 10,418,900 | -118.8 | |
| 11/08/2025 |
25.13
|
67,223,000 | 25.13 | 25.40 | 24.82 | 2,543,300 | 9,436,800 | -193.0 | |
| 08/08/2025 |
25.00
|
121,062,500 | 25.53 | 25.58 | 24.64 | 8,184,500 | 13,492,900 | -150.3 | |
| 07/08/2025 |
25.44
|
139,119,300 | 24.42 | 25.49 | 24.10 | 18,013,700 | 4,128,200 | 386.1 | |
| 06/08/2025 |
24.19
|
96,174,200 | 23.88 | 24.73 | 23.79 | 6,396,000 | 5,821,200 | 15.0 | |
| 05/08/2025 |
23.57
|
215,999,100 | 22.72 | 24.15 | 22.72 | 45,595,200 | 4,842,500 | 1,083.7 | |
| 04/08/2025 |
22.59
|
37,058,100 | 22.41 | 22.72 | 22.27 | 484,600 | 4,691,400 | -106.2 | |
| 01/08/2025 |
22.45
|
50,798,600 | 22.19 | 22.59 | 22.14 | 2,787,400 | 14,069,900 | -282.0 | |
| 31/07/2025 |
22.27
|
85,332,500 | 22.72 | 22.85 | 22.10 | 626,900 | 9,304,000 | -217.2 | |
| 30/07/2025 |
22.68
|
50,186,000 | 22.85 | 22.99 | 22.41 | 3,070,500 | 2,987,500 | 2.2 | |
| 29/07/2025 |
22.63
|
82,604,800 | 23.61 | 23.75 | 22.63 | 1,946,800 | 5,238,400 | -84.2 | |
| 28/07/2025 |
23.52
|
99,592,800 | 23.30 | 23.97 | 23.21 | 4,679,900 | 20,592,600 | -417.7 | |
| 25/07/2025 |
23.26
|
51,078,400 | 23.21 | 23.48 | 23.12 | 996,800 | 18,551,600 | -457.0 | |
| 24/07/2025 |
23.21
|
51,907,400 | 23.57 | 23.61 | 23.12 | 1,576,700 | 16,475,800 | -388.4 | |
| 23/07/2025 |
23.57
|
43,124,000 | 23.70 | 24.06 | 23.57 | 2,390,200 | 4,826,500 | -64.5 | |
| 22/07/2025 |
23.61
|
31,504,400 | 23.35 | 23.61 | 23.21 | 4,917,400 | 2,630,300 | 60.2 | |
| 21/07/2025 |
23.39
|
55,773,600 | 23.57 | 24.10 | 23.30 | 7,571,600 | 9,441,900 | -48.3 | |
| 18/07/2025 |
23.12
|
40,723,400 | 23.21 | 23.30 | 22.99 | 2,762,400 | 2,900,600 | -3.5 | |
| 17/07/2025 |
23.21
|
56,229,600 | 23.39 | 23.52 | 23.12 | 14,996,900 | 10,676,800 | 112.8 | |
| 16/07/2025 |
23.30
|
45,893,600 | 22.72 | 23.39 | 22.68 | 7,303,500 | 1,497,100 | 150.2 | |
| 15/07/2025 |
22.77
|
46,507,000 | 23.03 | 23.21 | 22.77 | 3,677,700 | 6,676,000 | -77.3 | |
| 14/07/2025 |
22.99
|
49,438,500 | 23.39 | 23.61 | 22.81 | 2,976,700 | 14,497,500 | -298.2 | |
| 11/07/2025 |
23.21
|
65,285,300 | 22.54 | 23.44 | 22.36 | 15,112,500 | 4,659,900 | 270.0 | |
| 10/07/2025 |
22.45
|
85,282,300 | 22.19 | 22.50 | 21.92 | 23,075,600 | 38,157,400 | -372.4 | |
| 09/07/2025 |
22.10
|
43,462,900 | 22.14 | 22.41 | 21.96 | 9,742,400 | 10,940,900 | -30.4 | |
| 08/07/2025 |
22.05
|
77,477,100 | 21.11 | 22.14 | 21.02 | 29,452,000 | 1,974,400 | 669.3 | |
| 07/07/2025 |
21.07
|
35,999,600 | 21.16 | 21.16 | 20.89 | 9,018,000 | 2,396,300 | 155.7 | |
| 04/07/2025 |
20.76
|
19,401,100 | 20.67 | 20.76 | 20.62 | 6,166,900 | 1,221,200 | 114.7 | |
| 03/07/2025 |
20.62
|
42,514,500 | 20.53 | 21.11 | 20.53 | 4,286,700 | 5,148,800 | -20.3 | |
| 02/07/2025 |
20.44
|
18,902,100 | 20.22 | 20.44 | 20.13 | 2,512,100 | 2,417,800 | 2.2 | |
| 01/07/2025 |
20.22
|
19,766,000 | 20.31 | 20.44 | 20.18 | 2,824,500 | 6,969,800 | -94.1 | |
| 30/06/2025 |
20.27
|
19,885,300 | 20.44 | 20.49 | 20.27 | 411,000 | 4,231,000 | -87.0 | |
| 27/06/2025 |
20.40
|
16,481,800 | 20.49 | 20.49 | 20.31 | 3,169,200 | 3,202,600 | -0.8 | |
| 26/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
| 26/06/2025 |
20.36
|
38,371,000 | 20.58 | 20.67 | 20.31 | 617,000 | 6,681,300 | -139.0 | |
| 25/06/2025 |
20.24
|
38,638,800 | 20.16 | 20.42 | 20.05 | 9,128,600 | 1,054,700 | 219.1 | |
| 24/06/2025 |
20.09
|
27,870,000 | 20.12 | 20.24 | 20.05 | 6,496,500 | 1,493,900 | 135.4 | |
| 23/06/2025 |
19.98
|
22,192,800 | 19.98 | 20.09 | 19.79 | 5,334,600 | 2,847,800 | 66.9 | |
| 20/06/2025 |
20.09
|
23,416,400 | 20.09 | 20.16 | 19.98 | 10,128,200 | 3,175,000 | 187.6 | |
| 19/06/2025 |
20.01
|
23,408,200 | 20.20 | 20.24 | 19.94 | 1,128,000 | 3,000,100 | -50.4 | |
| 18/06/2025 |
20.20
|
31,468,200 | 20.01 | 20.24 | 19.94 | 9,586,000 | 2,474,400 | 192.0 | |
| 17/06/2025 |
19.98
|
26,625,600 | 20.01 | 20.16 | 19.90 | 6,089,100 | 1,262,300 | 129.8 | |
| 16/06/2025 |
19.90
|
29,735,100 | 19.60 | 20.09 | 19.60 | 9,960,000 | 3,166,200 | 181.2 | |
| 13/06/2025 |
19.64
|
38,769,800 | 19.79 | 19.90 | 19.57 | 2,555,200 | 2,286,700 | 7.3 | |
| 12/06/2025 |
19.94
|
52,217,900 | 19.45 | 20.16 | 19.45 | 11,039,000 | 2,741,100 | 221.7 | |
| 11/06/2025 |
19.42
|
16,548,100 | 19.57 | 19.60 | 19.34 | 310,700 | 4,793,100 | -117.0 | |
| 10/06/2025 |
19.49
|
29,410,900 | 19.72 | 19.98 | 19.49 | 2,680,769 | 0 | -37.8 | |
| 09/06/2025 |
19.57
|
24,987,900 | 19.42 | 19.64 | 19.31 | 5,960,503 | 0 | 55.6 | |
| 06/06/2025 |
19.38
|
42,244,000 | 19.38 | 19.72 | 19.27 | 6,161,097 | 0 | 94.4 | |
| 05/06/2025 |
19.16
|
18,786,300 | 19.34 | 19.38 | 19.12 | 625,015 | 0 | -28.7 | |
| 04/06/2025 |
19.31
|
25,685,700 | 19.42 | 19.64 | 19.31 | 3,772,416 | 0 | 12.1 | |
| 03/06/2025 |
19.34
|
31,038,500 | 19.19 | 19.49 | 19.16 | 4,047,501 | 0 | 17.8 | |
| 02/06/2025 |
19.01
|
21,933,200 | 19.05 | 19.08 | 18.86 | 39,550 | 0 | -136.1 | |
| 30/05/2025 |
19.16
|
64,975,400 | 19.08 | 19.83 | 19.08 | 3,979,900 | 0 | -188.7 | |
| 29/05/2025 |
19.01
|
16,434,100 | 19.12 | 19.19 | 18.97 | 156,700 | 0 | -81.6 | |
| 28/05/2025 |
19.05
|
15,604,800 | 19.16 | 19.27 | 19.01 | 1,388,234 | 0 | -27.7 | |
| 27/05/2025 |
19.01
|
26,892,800 | 19.01 | 19.45 | 19.01 | 2,675,200 | 8,777,500 | -156.5 | |
| 26/05/2025 |
19.01
|
27,433,800 | 19.08 | 19.08 | 18.64 | 1,981,304 | 0 | -52.5 | |
| 23/05/2025 |
19.05
|
11,096,000 | 19.16 | 19.23 | 19.01 | 409,900 | 2,493,400 | -53.4 | |
| 22/05/2025 |
19.08
|
24,363,700 | 19.16 | 19.31 | 19.01 | 3,560,000 | 0 | 25.4 | |
| 21/05/2025 |
19.16
|
20,150,500 | 19.16 | 19.42 | 19.08 | 1,963,702 | 0 | -26.5 | |
| 20/05/2025 |
19.08
|
17,449,000 | 19.05 | 19.19 | 19.05 | 1,788,885 | 0 | 8.5 | |
| 19/05/2025 |
19.08
|
14,995,700 | 19.16 | 19.31 | 19.01 | 2,632,300 | 0 | 38.8 | |
| 16/05/2025 |
19.19
|
16,810,600 | 19.45 | 19.49 | 19.19 | 331,120 | 0 | -39.8 | |
| 15/05/2025 |
19.45
|
22,616,700 | 19.49 | 19.49 | 19.23 | 3,499,504 | 0 | 33.0 | |
| 14/05/2025 |
19.45
|
34,073,700 | 19.27 | 19.75 | 19.23 | 7,881,600 | 930,000 | 181.5 | |
| 13/05/2025 |
19.19
|
20,304,600 | 19.05 | 19.34 | 19.05 | 3,865,300 | 1,885,200 | 51.1 | |
| 12/05/2025 |
18.90
|
64,734,900 | 19.01 | 19.16 | 18.41 | 2,251,700 | 8,515,400 | -157.4 | |
| 09/05/2025 |
19.08
|
11,008,000 | 19.12 | 19.16 | 18.97 | 2,761,800 | 333,200 | 62.2 | |
| 08/05/2025 |
19.12
|
19,892,200 | 18.90 | 19.23 | 18.82 | 5,197,900 | 1,179,600 | 102.5 | |
| 07/05/2025 |
18.90
|
11,501,800 | 18.86 | 18.97 | 18.86 | 1,680,400 | 1,156,900 | 13.3 | |
| 06/05/2025 |
18.93
|
20,937,300 | 19.16 | 19.38 | 18.93 | 1,983,700 | 3,019,400 | -26.9 | |
| 05/05/2025 |
19.12
|
12,548,300 | 19.08 | 19.16 | 18.86 | 1,340,875 | 0 | 6.2 | |
| 29/04/2025 |
18.97
|
14,467,400 | 19.08 | 19.12 | 18.90 | 3,764,000 | 3,991,700 | -5.7 | |
| 28/04/2025 |
19.08
|
9,757,000 | 19.12 | 19.12 | 18.86 | 2,883,600 | 1,039,800 | 47.3 | |
| 25/04/2025 |
19.12
|
24,849,000 | 18.93 | 19.12 | 18.79 | 6,290,600 | 2,885,700 | 87.3 | |
| 24/04/2025 |
19.05
|
17,212,000 | 19.12 | 19.12 | 18.75 | 6,199,800 | 240,600 | 152.1 | |
| 23/04/2025 |
19.01
|
22,232,700 | 18.97 | 19.12 | 18.86 | 2,880,500 | 1,029,200 | 47.2 | |
| 22/04/2025 |
18.64
|
47,447,000 | 18.45 | 18.67 | 17.41 | 13,126,100 | 4,392,500 | 212.7 | |
| 21/04/2025 |
18.56
|
17,306,200 | 18.93 | 18.93 | 18.56 | 580,300 | 260,800 | 8.0 | |
| 18/04/2025 |
18.93
|
20,765,500 | 19.08 | 19.16 | 18.93 | 4,418,200 | 1,786,300 | 67.4 | |
| 17/04/2025 |
18.97
|
24,441,000 | 18.75 | 19.05 | 18.45 | 1,762,300 | 5,673,100 | -98.0 | |
| 16/04/2025 |
18.97
|
25,705,300 | 19.27 | 19.34 | 18.64 | 2,906,000 | 2,067,000 | 21.4 | |
| 15/04/2025 |
19.23
|
50,570,600 | 18.71 | 19.45 | 18.64 | 10,645,900 | 1,069,300 | 245.6 | |
| 14/04/2025 |
18.86
|
51,203,900 | 18.45 | 19.16 | 18.41 | 14,270,900 | 2,497,600 | 298.2 | |
| 11/04/2025 |
18.08
|
76,273,700 | 18.00 | 18.08 | 17.48 | 23,313,100 | 6,100,400 | 415.4 | |
| 10/04/2025 |
16.93
|
3,062,400 | 16.93 | 16.93 | 16.93 | 6,500 | 216,600 | -4.8 | |
| 09/04/2025 |
15.85
|
77,156,800 | 15.85 | 16.59 | 15.85 | 5,772,900 | 8,114,400 | -51.1 | |
| 08/04/2025 |
17.04
|
35,443,300 | 17.48 | 17.86 | 17.04 | 2,718,000 | 3,613,900 | -21.4 | |
| 04/04/2025 |
18.30
|
73,181,200 | 17.56 | 18.49 | 17.56 | 4,379,400 | 8,567,200 | -99.1 | |
| 03/04/2025 |
18.86
|
80,695,800 | 19.19 | 19.68 | 18.86 | 3,814,000 | 4,474,900 | -17.0 | |
| 02/04/2025 |
20.27
|
16,785,400 | 20.20 | 20.38 | 20.16 | 3,142,200 | 1,808,500 | 36.3 | |
| 01/04/2025 |
20.09
|
14,018,400 | 19.94 | 20.12 | 19.90 | 486,700 | 1,797,000 | -35.2 | |
| 31/03/2025 |
19.90
|
26,536,400 | 20.12 | 20.16 | 19.90 | 325,700 | 5,375,400 | -135.8 | |
| 28/03/2025 |
20.20
|
17,070,200 | 20.42 | 20.46 | 20.16 | 501,100 | 2,361,300 | -50.7 | |
| 27/03/2025 |
20.46
|
12,009,700 | 20.61 | 20.61 | 20.42 | 289,900 | 849,300 | -15.4 | |
| 26/03/2025 |
20.50
|
43,980,000 | 20.24 | 20.79 | 20.20 | 1,781,100 | 1,477,500 | 7.9 | |