| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-2.55 | -10.74% | 33,789,300 | -4,820,496 | -69.2 |
20.90
24.10
20.90
|
|
2 tháng
(2026-08-17) |
-2.55 | -10.74% | 72,020,000 | -3,828,896 | -43.3 |
20.90
25.70
20.90
|
|
3 tháng
(2026-07-16) |
-3.60 | -14.52% | 124,470,700 | -14,469,596 | -273.3 |
20
25.70
20.90
|
|
6 tháng
(2026-04-17) |
-6.81 | -24.31% | 241,972,500 | -18,455,896 | -378.1 |
20
28.01
20.90
|
|
12 tháng
(2025-10-20) |
-14.07 | -39.89% | 610,279,800 | -41,419,396 | -1,072.0 |
20
39.15
20.90
|
|
24 tháng
(2024-10-24) |
-13.31 | -38.57% | 1,337,783,400 | -36,862,693 | -1,290.1 |
20
42.25
20.90
|
|
36 tháng
(2023-10-30) |
-7.31 | -25.64% | 1,978,458,100 | -18,411,298 | -505.6 |
20
42.25
20.90
|
|
60 tháng
(2021-11-09) |
-25.62 | -54.72% | 3,505,440,300 | 3,356,085 | -88.6 |
15.22
55.55
20.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
40.64
|
5,652,800 | 40.50 | 41.62 | 39.42 | 197,600 | 922,200 | -33.0 | |
| 18/08/2025 |
40.28
|
5,381,300 | 40.14 | 41.17 | 39.29 | 311,300 | 809,000 | -22.3 | |
| 15/08/2025 |
40.19
|
8,690,600 | 42.30 | 42.34 | 39.33 | 64,700 | 1,615,900 | -70.3 | |
| 14/08/2025 |
42.25
|
10,434,500 | 44.77 | 44.77 | 41.98 | 817,400 | 3,900,500 | -146.0 | |
| 13/08/2025 |
41.85
|
6,694,000 | 39.38 | 41.85 | 39.38 | 422,000 | 637,800 | -10.2 | |
| 12/08/2025 |
39.15
|
3,835,900 | 38.34 | 39.33 | 37.31 | 213,600 | 469,800 | -10.7 | |
| 11/08/2025 |
38.21
|
3,476,600 | 38.88 | 40.10 | 37.76 | 501,400 | 367,800 | 5.6 | |
| 08/08/2025 |
38.12
|
3,768,800 | 37.98 | 38.34 | 36.23 | 323,900 | 241,100 | 3.5 | |
| 07/08/2025 |
37.71
|
2,372,000 | 37.58 | 38.16 | 37.35 | 395,600 | 525,000 | -5.4 | |
| 06/08/2025 |
37.35
|
2,008,000 | 36.59 | 37.62 | 36.54 | 368,700 | 21,500 | 14.3 | |
| 05/08/2025 |
36.90
|
5,615,600 | 37.44 | 38.30 | 36.05 | 1,412,900 | 1,678,900 | -11.2 | |
| 04/08/2025 |
37.53
|
2,265,400 | 36.18 | 37.53 | 36.18 | 1,035,000 | 9,800 | 42.3 | |
| 01/08/2025 |
36.14
|
3,571,700 | 37.40 | 37.40 | 36.14 | 1,270,800 | 94,200 | 47.7 | |
| 31/07/2025 |
37.31
|
2,429,700 | 37.35 | 37.71 | 35.92 | 764,500 | 145,400 | 25.6 | |
| 30/07/2025 |
37.31
|
4,127,900 | 35.78 | 37.31 | 34.93 | 1,565,400 | 445,100 | 45.2 | |
| 29/07/2025 |
35.74
|
6,674,800 | 38.39 | 38.39 | 35.74 | 621,000 | 432,300 | 7.1 | |
| 28/07/2025 |
38.39
|
4,759,500 | 37.85 | 38.88 | 37.58 | 354,900 | 38,300 | 13.4 | |
| 25/07/2025 |
37.44
|
2,651,000 | 36.45 | 37.44 | 36.10 | 651,200 | 18,900 | 26.2 | |
| 24/07/2025 |
36.36
|
3,495,200 | 35.96 | 37.53 | 35.78 | 84,600 | 49,700 | 1.4 | |
| 23/07/2025 |
35.78
|
2,612,500 | 36.01 | 36.18 | 35.47 | 55,700 | 354,000 | -11.9 | |
| 22/07/2025 |
35.74
|
3,833,900 | 35.24 | 35.78 | 34.97 | 792,400 | 104,600 | 27.2 | |
| 21/07/2025 |
35.96
|
3,532,200 | 36.50 | 36.77 | 35.83 | 1,319,800 | 152,900 | 46.8 | |
| 18/07/2025 |
36.59
|
3,895,300 | 37.26 | 38.66 | 36.59 | 875,900 | 393,300 | 20.1 | |
| 17/07/2025 |
37.17
|
6,292,600 | 35.96 | 37.26 | 35.74 | 2,816,600 | 1,383,700 | 58.8 | |
| 16/07/2025 |
35.65
|
5,699,600 | 35.96 | 36.81 | 35.56 | 2,843,900 | 2,882,200 | -1.4 | |
| 15/07/2025 |
35.65
|
5,053,400 | 35.87 | 36.36 | 35.06 | 2,333,900 | 1,140,100 | 47.3 | |
| 14/07/2025 |
35.02
|
5,099,500 | 34.84 | 36.72 | 34.12 | 935,400 | 909,400 | 1.0 | |
| 11/07/2025 |
34.93
|
3,415,600 | 35.56 | 35.56 | 34.93 | 1,219,400 | 1,072,600 | 5.9 | |
| 10/07/2025 |
35.51
|
2,487,400 | 35.87 | 36.36 | 35.47 | 917,800 | 857,900 | 2.3 | |
| 09/07/2025 |
35.74
|
2,509,400 | 35.78 | 35.92 | 35.38 | 1,042,200 | 337,200 | 27.9 | |
| 08/07/2025 |
35.51
|
1,779,900 | 35.56 | 35.60 | 35.15 | 460,300 | 359,600 | 4.0 | |
| 07/07/2025 |
35.51
|
2,658,900 | 35.24 | 35.96 | 34.88 | 1,082,100 | 288,800 | 31.3 | |
| 04/07/2025 |
35.20
|
3,294,200 | 35.33 | 36.36 | 34.97 | 506,300 | 371,900 | 5.2 | |
| 03/07/2025 |
35.06
|
3,644,200 | 35.02 | 35.51 | 34.34 | 1,121,700 | 1,147,000 | -1.0 | |
| 02/07/2025 |
35.02
|
1,850,100 | 35.06 | 35.06 | 34.21 | 114,100 | 590,900 | -18.3 | |
| 01/07/2025 |
35.06
|
2,051,300 | 35.38 | 35.38 | 34.79 | 1,266,100 | 286,200 | 38.2 | |
| 30/06/2025 |
35.15
|
6,202,100 | 33.44 | 35.33 | 33.44 | 3,553,100 | 224,700 | 128.5 | |
| 27/06/2025 |
33.35
|
1,225,800 | 33.35 | 33.35 | 32.86 | 171,100 | 20,600 | 5.6 | |
| 26/06/2025 |
33.13
|
1,740,100 | 33.62 | 33.62 | 32.63 | 189,000 | 617,600 | -15.6 | |
| 25/06/2025 |
33.35
|
1,690,200 | 33.26 | 33.53 | 33.17 | 857,800 | 1,300 | 31.8 | |
| 24/06/2025 |
33.26
|
3,129,600 | 32.99 | 33.67 | 32.68 | 993,400 | 156,300 | 31.0 | |
| 23/06/2025 |
32.54
|
1,576,300 | 31.91 | 32.68 | 31.73 | 108,500 | 169,900 | -2.2 | |
| 20/06/2025 |
32.09
|
5,809,500 | 33.26 | 33.31 | 32.05 | 145,700 | 903,000 | -27.5 | |
| 19/06/2025 |
33.22
|
4,133,600 | 33.98 | 34.12 | 33.04 | 123,900 | 932,200 | -30.0 | |
| 18/06/2025 |
34.25
|
2,916,400 | 34.97 | 35.33 | 34.25 | 158,700 | 856,200 | -27.0 | |
| 17/06/2025 |
34.70
|
3,318,100 | 34.16 | 35.15 | 34.16 | 823,300 | 456,300 | 14.1 | |
| 16/06/2025 |
34.16
|
1,667,400 | 33.44 | 34.16 | 33.17 | 735,500 | 328,100 | 15.4 | |
| 13/06/2025 |
33.67
|
4,887,800 | 33.35 | 34.03 | 32.72 | 1,486,700 | 568,800 | 33.7 | |
| 12/06/2025 |
34.16
|
3,028,100 | 34.16 | 34.52 | 33.80 | 1,581,200 | 808,200 | 29.4 | |
| 11/06/2025 |
34.16
|
4,158,200 | 33.80 | 34.84 | 33.76 | 2,584,900 | 1,006,100 | 60.2 | |
| 10/06/2025 |
33.80
|
4,130,000 | 33.67 | 34.30 | 33.44 | 1,521,600 | 0 | 25.8 | |
| 09/06/2025 |
33.67
|
2,190,000 | 33.62 | 34.03 | 32.86 | 508,000 | 0 | 6.5 | |
| 06/06/2025 |
33.49
|
2,805,800 | 32.86 | 34.16 | 32.86 | 1,013,100 | 0 | 27.5 | |
| 05/06/2025: Cổ tức tiền mặt tỉ lệ: 4.99% | |||||||||
| 05/06/2025 |
33.08
|
2,868,100 | 33.62 | 33.98 | 32.81 | 545,700 | 0 | 3.3 | |
| 04/06/2025 |
33.71
|
4,348,500 | 33.98 | 34.60 | 33.45 | 1,693,800 | 0 | 39.1 | |
| 03/06/2025 |
33.94
|
3,972,000 | 33.89 | 33.94 | 33.27 | 1,897,000 | 0 | 69.4 | |
| 02/06/2025 |
33.71
|
3,935,800 | 33.71 | 35.00 | 33.49 | 1,044,500 | 0 | 13.1 | |
| 30/05/2025 |
34.25
|
3,844,100 | 34.02 | 34.33 | 33.58 | 2,383,100 | 0 | 32.6 | |
| 29/05/2025 |
34.02
|
6,268,500 | 33.09 | 34.51 | 32.78 | 3,170,700 | 0 | 91.2 | |
| 28/05/2025 |
32.83
|
3,865,600 | 32.83 | 32.92 | 32.43 | 3,481,100 | 0 | 76.8 | |
| 27/05/2025 |
32.74
|
4,773,000 | 31.54 | 32.83 | 31.45 | 1,532,600 | 979,600 | 19.9 | |
| 26/05/2025 |
31.50
|
3,175,100 | 31.01 | 31.50 | 29.72 | 1,053,300 | 0 | 22.6 | |
| 23/05/2025 |
30.74
|
1,654,000 | 30.56 | 31.05 | 30.16 | 556,700 | 192,000 | 12.5 | |
| 22/05/2025 |
30.52
|
2,760,800 | 30.48 | 30.61 | 30.08 | 589,200 | 0 | 3.8 | |
| 21/05/2025 |
30.56
|
2,875,500 | 30.30 | 30.83 | 29.90 | 1,109,000 | 0 | 14.2 | |
| 20/05/2025 |
30.25
|
1,784,400 | 29.72 | 30.52 | 29.72 | 364,900 | 0 | 8.4 | |
| 19/05/2025 |
30.16
|
2,629,500 | 29.63 | 30.30 | 29.63 | 1,156,803 | 0 | 29.0 | |
| 16/05/2025 |
30.12
|
3,720,300 | 29.54 | 30.34 | 29.50 | 2,053,400 | 0 | 53.1 | |
| 15/05/2025 |
29.94
|
2,091,700 | 30.03 | 30.03 | 29.54 | 1,387,600 | 0 | 38.4 | |
| 14/05/2025 |
30.03
|
4,561,300 | 29.28 | 30.03 | 29.01 | 2,814,900 | 368,800 | 81.9 | |
| 13/05/2025 |
29.54
|
5,862,100 | 28.39 | 29.54 | 27.99 | 3,193,000 | 606,700 | 84.8 | |
| 12/05/2025 |
28.12
|
2,670,600 | 28.30 | 28.48 | 27.55 | 1,287,500 | 130,500 | 36.5 | |
| 09/05/2025 |
28.17
|
3,054,500 | 28.39 | 28.39 | 27.68 | 1,691,600 | 173,400 | 48.0 | |
| 08/05/2025 |
27.95
|
4,704,500 | 27.59 | 28.04 | 27.10 | 2,056,400 | 1,151,900 | 28.3 | |
| 07/05/2025 |
27.24
|
6,470,400 | 25.46 | 27.24 | 25.46 | 3,617,700 | 190,100 | 102.1 | |
| 06/05/2025 |
25.46
|
1,970,700 | 25.77 | 25.99 | 25.55 | 255,000 | 136,400 | 3.4 | |
| 05/05/2025 |
25.73
|
2,925,900 | 24.89 | 25.73 | 24.58 | 1,396,200 | 0 | 39.7 | |
| 29/04/2025 |
24.44
|
1,945,800 | 24.66 | 25.02 | 24.40 | 882,800 | 72,200 | 22.6 | |
| 28/04/2025 |
24.44
|
1,797,400 | 25.11 | 25.11 | 24.44 | 510,200 | 636,500 | -3.5 | |
| 25/04/2025 |
24.84
|
2,189,700 | 24.97 | 25.37 | 24.58 | 269,800 | 267,800 | 0.1 | |
| 24/04/2025 |
24.80
|
2,590,000 | 24.40 | 24.93 | 24.22 | 877,200 | 549,500 | 9.1 | |
| 23/04/2025 |
24.40
|
3,243,300 | 24.04 | 24.49 | 23.16 | 341,600 | 1,098,000 | -20.1 | |
| 22/04/2025 |
23.69
|
6,908,200 | 24.26 | 24.26 | 22.85 | 757,300 | 1,143,700 | -10.4 | |
| 21/04/2025 |
24.53
|
1,985,400 | 24.89 | 25.24 | 24.49 | 201,600 | 93,200 | 3.0 | |
| 18/04/2025 |
24.84
|
2,043,800 | 25.42 | 25.64 | 24.84 | 133,100 | 100 | 3.8 | |
| 17/04/2025 |
25.20
|
3,213,400 | 24.53 | 25.20 | 24.18 | 671,600 | 168,200 | 14.2 | |
| 16/04/2025 |
25.20
|
2,285,400 | 25.73 | 25.73 | 24.97 | 655,600 | 421,000 | 6.6 | |
| 15/04/2025 |
25.73
|
3,537,500 | 25.60 | 25.86 | 24.93 | 300,200 | 196,000 | 3.1 | |
| 14/04/2025 |
26.26
|
3,633,200 | 25.99 | 26.35 | 25.24 | 304,600 | 203,300 | 3.1 | |
| 11/04/2025 |
25.99
|
8,504,400 | 24.62 | 26.17 | 23.07 | 2,928,700 | 1,784,000 | 32.5 | |
| 10/04/2025 |
24.62
|
1,423,600 | 24.62 | 24.62 | 24.62 | 301,600 | 1,000,000 | -19.4 | |
| 09/04/2025 |
23.02
|
6,436,600 | 23.02 | 23.42 | 23.02 | 188,800 | 367,300 | -4.6 | |
| 08/04/2025 |
24.71
|
2,559,600 | 24.71 | 25.02 | 24.71 | 830,200 | 270,900 | 15.6 | |
| 04/04/2025 |
26.53
|
5,199,300 | 26.53 | 27.33 | 26.53 | 768,300 | 1,466,000 | -20.9 | |
| 03/04/2025 |
28.48
|
5,321,700 | 29.28 | 29.90 | 28.48 | 221,400 | 387,600 | -5.3 | |
| 02/04/2025 |
30.61
|
2,983,000 | 30.61 | 31.19 | 30.56 | 37,500 | 204,500 | -5.8 | |
| 01/04/2025 |
30.83
|
4,144,500 | 30.61 | 31.05 | 30.39 | 753,800 | 543,800 | 7.3 | |
| 31/03/2025 |
30.39
|
4,822,100 | 29.90 | 30.65 | 29.46 | 171,700 | 586,900 | -14.2 | |
| 28/03/2025 |
30.12
|
2,593,400 | 30.30 | 30.56 | 30.08 | 116,600 | 430,200 | -10.7 | |
| 27/03/2025 |
30.08
|
2,438,800 | 30.03 | 30.56 | 29.99 | 377,800 | 526,200 | -5.1 | |