| 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) |
-0.40 | -2.04% | 2,452,700 | 0 | 0 |
18.20
19.90
19.10
|
|
2 tháng
(2026-08-10) |
-1.30 | -6.34% | 4,735,800 | -3,800 | -0.1 |
18.20
20.80
19.10
|
|
3 tháng
(2026-07-10) |
-1.50 | -7.25% | 7,176,800 | -16,400 | -0.4 |
17.70
20.80
19.10
|
|
6 tháng
(2026-04-13) |
-4.70 | -19.67% | 22,043,000 | -604,300 | -12.4 |
17.70
33.40
19.10
|
|
12 tháng
(2025-10-13) |
-9 | -31.91% | 96,435,100 | -991,100 | -25.5 |
17.70
37.10
19.10
|
|
24 tháng
(2024-10-18) |
-3.96 | -17.09% | 201,149,992 | -270,193 | -6.8 |
17.70
37.10
19.10
|
|
36 tháng
(2023-10-24) |
-9.85 | -33.91% | 253,283,194 | -1,017,810 | -28.3 |
17.54
37.10
19.10
|
|
60 tháng
(2021-11-03) |
-16.90 | -46.81% | 485,463,706 | -801,983 | -15.5 |
12.38
43.59
19.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
30
|
1,212,200 | 30.50 | 31.10 | 29.80 | 95,400 | 155,600 | -1.8 | |
| 18/08/2025 |
30
|
975,000 | 29 | 30.30 | 28.80 | 188,900 | 35,300 | 4.6 | |
| 15/08/2025 |
29
|
1,392,500 | 29.80 | 30.50 | 28.60 | 44,600 | 201,200 | -4.7 | |
| 14/08/2025 |
29.60
|
1,260,200 | 29.30 | 30.50 | 29.30 | 133,200 | 167,200 | -1.0 | |
| 13/08/2025 |
29.20
|
751,500 | 29.10 | 29.80 | 28.70 | 56,100 | 107,200 | -1.5 | |
| 12/08/2025 |
29.10
|
690,900 | 29.40 | 29.50 | 28.60 | 32,100 | 46,100 | -0.4 | |
| 11/08/2025 |
29.30
|
910,900 | 29.20 | 30 | 29 | 4,700 | 63,700 | -1.7 | |
| 08/08/2025 |
29.20
|
1,285,400 | 28.80 | 29.90 | 28.40 | 172,400 | 64,600 | 3.1 | |
| 07/08/2025 |
28.80
|
639,000 | 28.90 | 29.10 | 28.20 | 62,600 | 36,800 | 0.7 | |
| 06/08/2025 |
28.50
|
784,600 | 27.50 | 28.80 | 27.40 | 123,300 | 5,400 | 3.3 | |
| 05/08/2025 |
27.40
|
1,716,600 | 29.20 | 29.40 | 27.20 | 157,000 | 54,800 | 2.9 | |
| 04/08/2025 |
28.90
|
765,000 | 29.40 | 29.50 | 28.40 | 5,800 | 73,100 | -1.9 | |
| 01/08/2025 |
29.40
|
1,327,600 | 29.50 | 31.70 | 28.90 | 65,400 | 199,700 | -4.0 | |
| 31/07/2025 |
28.90
|
1,063,700 | 28.90 | 29.30 | 28 | 20,000 | 8,200 | 0.3 | |
| 30/07/2025 |
28.60
|
1,036,100 | 28 | 29.90 | 28 | 5,000 | 48,500 | -1.3 | |
| 29/07/2025 |
28.30
|
3,022,600 | 27.30 | 29.70 | 27 | 430,400 | 66,800 | 10.1 | |
| 28/07/2025 |
27
|
864,000 | 27 | 27.30 | 26.80 | 12,700 | 40,600 | -0.8 | |
| 25/07/2025 |
26.90
|
1,011,700 | 26.50 | 27.40 | 26.50 | 40,700 | 59,300 | -0.5 | |
| 24/07/2025 |
26.50
|
592,500 | 26.60 | 26.80 | 26.20 | 8,000 | 35,800 | -0.7 | |
| 23/07/2025 |
26.50
|
1,300,800 | 25.90 | 27.10 | 25.80 | 65,500 | 44,700 | 0.5 | |
| 22/07/2025 |
25.80
|
300,000 | 25.50 | 25.80 | 25.20 | 2,300 | 23,000 | -0.5 | |
| 21/07/2025 |
25.50
|
614,800 | 25.80 | 26.20 | 25.50 | 96,000 | 8,500 | 2.3 | |
| 18/07/2025 |
25.50
|
469,500 | 25.70 | 26 | 25.50 | 15,400 | 9,800 | 0.1 | |
| 17/07/2025 |
25.70
|
485,400 | 25.90 | 26.30 | 25.60 | 0 | 53,600 | -1.4 | |
| 16/07/2025 |
25.80
|
801,100 | 22.70 | 26.30 | 22.70 | 52,400 | 36,300 | 0.4 | |
| 15/07/2025 |
25.20
|
283,100 | 25.40 | 25.50 | 25.20 | 50,500 | 0 | 1.3 | |
| 14/07/2025 |
25.30
|
284,500 | 25 | 25.40 | 24.80 | 21,800 | 16,800 | 0.1 | |
| 11/07/2025 |
25
|
367,200 | 25.60 | 25.60 | 25 | 0 | 18,800 | -0.5 | |
| 10/07/2025 |
25.60
|
397,700 | 25.40 | 25.80 | 25.40 | 22,700 | 16,000 | 0.2 | |
| 09/07/2025 |
25.40
|
349,200 | 25.60 | 25.70 | 25.30 | 0 | 11,900 | -0.3 | |
| 08/07/2025 |
25.40
|
345,300 | 23.50 | 25.40 | 23.50 | 19,800 | 12,100 | 0.2 | |
| 07/07/2025 |
25
|
230,100 | 24.90 | 25.20 | 24.90 | 30,200 | 0 | 0.8 | |
| 04/07/2025 |
24.90
|
137,600 | 25 | 25 | 24.60 | 0 | 8,200 | -0.2 | |
| 03/07/2025 |
24.80
|
312,300 | 24.80 | 25.20 | 24.70 | 51,800 | 27,400 | 0.6 | |
| 02/07/2025 |
24.80
|
125,400 | 24.90 | 24.90 | 24.70 | 0 | 7,000 | -0.2 | |
| 01/07/2025 |
24.90
|
268,100 | 24.60 | 25.30 | 24.30 | 12,000 | 11,800 | 0.0 | |
| 30/06/2025 |
24.60
|
284,900 | 24.60 | 25 | 24.60 | 16,800 | 0 | 0.4 | |
| 27/06/2025 |
24.50
|
238,200 | 24.60 | 24.90 | 24.50 | 5,100 | 8,600 | -0.1 | |
| 26/06/2025 |
24.60
|
393,500 | 24.90 | 25 | 24.40 | 1,300 | 41,300 | -1.0 | |
| 25/06/2025 |
24.90
|
427,000 | 25.30 | 25.50 | 24.90 | 900 | 39,100 | -1.0 | |
| 24/06/2025 |
25.20
|
346,300 | 25.50 | 25.60 | 25.10 | 2,100 | 70,400 | -1.7 | |
| 23/06/2025 |
25.50
|
465,000 | 25.30 | 27.30 | 25 | 24,300 | 76,600 | -1.4 | |
| 20/06/2025 |
25.30
|
238,700 | 25.20 | 25.50 | 25.20 | 0 | 8,300 | -0.2 | |
| 19/06/2025 |
25.30
|
456,200 | 25.80 | 25.90 | 25.20 | 0 | 48,000 | -1.2 | |
| 18/06/2025 |
25.80
|
428,600 | 25.90 | 26.40 | 25.60 | 0 | 57,700 | -1.5 | |
| 17/06/2025 |
25.90
|
437,300 | 26.50 | 26.50 | 25.80 | 0 | 62,700 | -1.6 | |
| 16/06/2025 |
26.50
|
648,000 | 28.30 | 28.30 | 23.30 | 53,900 | 41,000 | 0.3 | |
| 13/06/2025 |
25.80
|
778,100 | 25.80 | 26.40 | 25.50 | 58,300 | 32,600 | 0.7 | |
| 12/06/2025 |
25.80
|
391,400 | 25.50 | 26.30 | 25.40 | 56,500 | 22,900 | 0.9 | |
| 11/06/2025 |
25.50
|
368,900 | 25.50 | 25.60 | 25.10 | 6,900 | 31,400 | -0.6 | |
| 10/06/2025 |
25.50
|
520,600 | 25.40 | 25.80 | 25.20 | 3,300 | 51,900 | -1.2 | |
| 09/06/2025 |
25.40
|
947,000 | 26.80 | 26.80 | 25.40 | 33,900 | 49,400 | -0.4 | |
| 06/06/2025 |
26.80
|
694,800 | 28 | 28.30 | 26.80 | 4,800 | 69,800 | -1.8 | |
| 05/06/2025 |
27.70
|
1,687,200 | 26 | 27.90 | 26 | 195,900 | 55,100 | 3.8 | |
| 04/06/2025 |
26
|
698,900 | 25.50 | 26.20 | 25.50 | 116,000 | 13,700 | 2.6 | |
| 03/06/2025 |
25.40
|
364,500 | 25.50 | 25.90 | 25.30 | 95,700 | 0 | 2.4 | |
| 02/06/2025 |
25.50
|
482,600 | 25 | 25.50 | 24.40 | 102,100 | 15,600 | 2.2 | |
| 30/05/2025 |
25
|
868,300 | 26.20 | 26.20 | 25 | 68,400 | 0 | 1.7 | |
| 29/05/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 29/05/2025 |
26.20
|
351,100 | 26.40 | 26.40 | 25.90 | 0 | 26,600 | -0.7 | |
| 28/05/2025 |
26.10
|
417,100 | 26.20 | 26.49 | 25.90 | 0 | 13,500 | -0.4 | |
| 27/05/2025 |
26.20
|
813,600 | 26.49 | 26.88 | 26.20 | 5,600 | 0 | 0.2 | |
| 26/05/2025 |
26.20
|
551,800 | 26.10 | 26.39 | 25.61 | 27,000 | 11,100 | 0.4 | |
| 23/05/2025 |
26.10
|
471,000 | 26.00 | 26.49 | 25.81 | 0 | 0 | 0 | |
| 22/05/2025 |
26.00
|
1,218,200 | 26.10 | 27.18 | 25.81 | 0 | 129,100 | -3.5 | |
| 21/05/2025 |
26.10
|
573,500 | 25.31 | 26.30 | 25.12 | 23,800 | 60,200 | -1.0 | |
| 20/05/2025 |
25.31
|
344,800 | 25.71 | 25.81 | 25.31 | 0 | 10,000 | -0.3 | |
| 19/05/2025 |
25.71
|
396,300 | 25.81 | 26.39 | 25.61 | 23,800 | 35,100 | -0.3 | |
| 16/05/2025 |
25.81
|
312,600 | 25.90 | 26.10 | 25.51 | 0 | 17,600 | -0.5 | |
| 15/05/2025 |
25.81
|
482,300 | 25.51 | 26.00 | 25.22 | 600 | 11,500 | -0.3 | |
| 14/05/2025 |
25.51
|
388,700 | 25.51 | 25.90 | 25.12 | 10,900 | 9,300 | 0.0 | |
| 13/05/2025 |
25.61
|
537,200 | 26.00 | 26.30 | 25.51 | 300 | 42,800 | -1.1 | |
| 12/05/2025 |
25.90
|
607,700 | 25.81 | 26.69 | 25.81 | 3,100 | 1,600 | 0.0 | |
| 09/05/2025 |
25.81
|
345,400 | 26.00 | 26.00 | 25.41 | 0 | 0 | 0 | |
| 08/05/2025 |
25.71
|
1,093,200 | 25.41 | 26.59 | 25.41 | 71,200 | 41,600 | 0.8 | |
| 07/05/2025 |
25.31
|
416,800 | 25.31 | 25.41 | 24.73 | 30,200 | 1,300 | 0.7 | |
| 06/05/2025 |
25.22
|
1,285,900 | 25.02 | 26.30 | 25.02 | 20,500 | 9,000 | 0.3 | |
| 05/05/2025 |
25.02
|
486,800 | 24.04 | 0 | 23.84 | 0 | 0 | 0 | |
| 29/04/2025 |
23.45
|
60,682 | 23.55 | 23.75 | 23.35 | 6,900 | 900 | 0.1 | |
| 28/04/2025 |
23.55
|
112,504 | 24.04 | 24.04 | 23.25 | 12,600 | 1,100 | 0.3 | |
| 25/04/2025 |
24.04
|
179,718 | 23.94 | 24.43 | 23.84 | 9,800 | 1,600 | 0.2 | |
| 24/04/2025 |
23.84
|
236,316 | 23.45 | 23.94 | 23.35 | 14,300 | 10,600 | 0.1 | |
| 23/04/2025 |
23.25
|
202,667 | 22.96 | 23.84 | 22.96 | 12,000 | 16,700 | -0.1 | |
| 22/04/2025 |
22.96
|
441,571 | 22.86 | 23.25 | 21.10 | 35,900 | 28,606 | 0.2 | |
| 21/04/2025 |
22.86
|
190,865 | 22.57 | 23.06 | 22.57 | 22,000 | 0 | 0.5 | |
| 18/04/2025 |
22.57
|
553,055 | 23.06 | 23.65 | 22.57 | 21,400 | 6,800 | 0.3 | |
| 17/04/2025 |
23.06
|
184,961 | 22.37 | 23.06 | 22.08 | 14,700 | 2,400 | 0.3 | |
| 16/04/2025 |
22.76
|
155,804 | 23.06 | 23.16 | 22.57 | 3,600 | 40,200 | -0.9 | |
| 15/04/2025 |
23.06
|
514,479 | 20.21 | 23.16 | 20.21 | 24,200 | 14,800 | 0.2 | |
| 14/04/2025 |
22.37
|
207,252 | 22.27 | 22.67 | 21.78 | 9,100 | 22,900 | -0.3 | |
| 11/04/2025 |
22.18
|
541,677 | 22.08 | 22.18 | 20.31 | 17,500 | 33,300 | -0.4 | |
| 10/04/2025 |
20.31
|
73,759 | 20.31 | 20.31 | 19.62 | 0 | 10,600 | -0.2 | |
| 09/04/2025 |
18.54
|
420,532 | 18.25 | 19.53 | 17.27 | 33,100 | 34,600 | -0.1 | |
| 08/04/2025 |
18.54
|
706,485 | 20.80 | 20.80 | 18.54 | 58,300 | 0 | 1.1 | |
| 04/04/2025 |
20.61
|
374,697 | 18.94 | 21.00 | 18.94 | 17,600 | 7,000 | 0.2 | |
| 03/04/2025 |
21.00
|
632,473 | 22.86 | 22.96 | 21.00 | 36,600 | 0 | 0.8 | |
| 02/04/2025 |
23.25
|
81,629 | 23.25 | 23.35 | 23.06 | 0 | 0 | 0 | |
| 01/04/2025 |
22.96
|
109,391 | 23.25 | 23.35 | 22.96 | 7,000 | 63 | 0.2 | |
| 31/03/2025 |
22.96
|
163,046 | 23.45 | 23.55 | 22.96 | 0 | 1,900 | 0.0 | |
| 28/03/2025 |
23.45
|
253,171 | 23.84 | 23.94 | 23.35 | 0 | 1,100 | 0.0 | |
| 27/03/2025 |
23.94
|
60,729 | 24.33 | 24.33 | 23.94 | 0 | 500 | 0.0 | |