| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.40 | -1.68% | 27,868,600 | 80,900 | 1.0 |
23.20
24
23.40
|
|
2 tháng
(2026-08-05) |
-0.41 | -1.74% | 50,354,200 | -198,200 | -6.1 |
22.88
24.09
23.40
|
|
3 tháng
(2026-07-06) |
-1.07 | -4.35% | 80,817,400 | -269,100 | -7.7 |
22.88
24.84
23.40
|
|
6 tháng
(2026-04-07) |
-0.97 | -3.99% | 157,896,100 | -36,300 | -1.7 |
22.88
25.12
23.40
|
|
12 tháng
(2025-10-09) |
-2.27 | -8.86% | 286,498,500 | -913,000 | -25.3 |
22.88
27.16
23.40
|
|
24 tháng
(2024-10-14) |
-1.35 | -5.45% | 456,916,732 | -142,400 | -3.2 |
20.06
27.16
23.40
|
|
36 tháng
(2023-10-20) |
5.04 | 27.42% | 590,681,521 | 167,898 | 5.6 |
17.91
27.16
23.40
|
|
60 tháng
(2021-11-01) |
3.81 | 19.43% | 755,053,994 | 160,452 | 5.4 |
16.81
34.13
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
26.60
|
979,800 | 26.33 | 26.60 | 26.14 | 93,200 | 13,300 | 2.3 | |
| 18/08/2025 |
26.33
|
989,500 | 26.05 | 26.33 | 26.05 | 42,600 | 30,900 | 0.3 | |
| 15/08/2025 |
26.14
|
701,100 | 26.33 | 26.51 | 26.14 | 38,300 | 27,700 | 0.3 | |
| 14/08/2025 |
26.33
|
751,400 | 26.14 | 26.33 | 25.95 | 50,300 | 10,500 | 1.1 | |
| 13/08/2025 |
26.14
|
842,200 | 25.86 | 26.23 | 25.86 | 59,900 | 53,800 | 0.2 | |
| 12/08/2025 |
26.05
|
738,800 | 26.33 | 26.42 | 26.05 | 52,000 | 18,300 | 0.9 | |
| 11/08/2025 |
26.33
|
795,400 | 26.14 | 26.33 | 25.95 | 52,100 | 0 | 1.5 | |
| 08/08/2025 |
26.14
|
826,500 | 25.86 | 26.14 | 25.86 | 22,900 | 27,900 | -0.1 | |
| 07/08/2025 |
26.05
|
859,900 | 26.05 | 26.14 | 25.77 | 27,200 | 51,200 | -0.7 | |
| 06/08/2025 |
26.05
|
949,500 | 25.77 | 26.05 | 25.58 | 2,900 | 138,800 | -3.8 | |
| 05/08/2025 |
25.95
|
1,347,300 | 26.14 | 26.51 | 25.95 | 21,400 | 92,500 | -2.0 | |
| 04/08/2025 |
26.33
|
1,174,200 | 25.95 | 26.33 | 25.95 | 11,300 | 15,400 | -0.1 | |
| 01/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09) | |||||||||
| 01/08/2025 |
26.14
|
1,056,900 | 25.30 | 26.14 | 25.30 | 72,000 | 16,100 | 1.5 | |
| 31/07/2025 |
25.35
|
749,900 | 25.18 | 25.35 | 25.09 | 110,800 | 0 | 3.3 | |
| 30/07/2025 |
25.18
|
810,600 | 24.49 | 25.18 | 24.49 | 60,600 | 63,800 | -0.1 | |
| 29/07/2025 |
24.83
|
726,000 | 24.92 | 25.01 | 24.83 | 90,200 | 7,200 | 2.4 | |
| 28/07/2025 |
24.92
|
807,100 | 24.32 | 24.92 | 24.32 | 98,800 | 15,400 | 2.4 | |
| 25/07/2025 |
24.49
|
572,300 | 24.41 | 24.58 | 24.24 | 11,100 | 27,100 | -0.5 | |
| 24/07/2025 |
24.41
|
589,900 | 24.41 | 24.58 | 24.15 | 9,100 | 17,000 | -0.2 | |
| 23/07/2025 |
24.41
|
709,200 | 24.49 | 24.66 | 24.24 | 12,700 | 5,000 | 0.2 | |
| 22/07/2025 |
24.49
|
665,500 | 24.49 | 24.66 | 24.24 | 6,800 | 45,000 | -1.1 | |
| 21/07/2025 |
24.49
|
514,700 | 24.75 | 24.92 | 24.41 | 23,600 | 45,200 | -0.6 | |
| 18/07/2025 |
24.75
|
720,300 | 24.58 | 24.83 | 24.41 | 61,000 | 17,800 | 1.2 | |
| 17/07/2025 |
24.58
|
703,200 | 24.32 | 24.66 | 24.15 | 66,300 | 9,500 | 1.6 | |
| 16/07/2025 |
24.32
|
714,400 | 24.41 | 24.58 | 24.07 | 15,400 | 63,600 | -1.4 | |
| 15/07/2025 |
24.41
|
722,000 | 24.24 | 24.58 | 24.15 | 56,900 | 10,200 | 1.3 | |
| 14/07/2025 |
24.24
|
716,600 | 24.24 | 24.49 | 23.98 | 9,300 | 88,800 | -2.3 | |
| 11/07/2025 |
24.24
|
678,800 | 24.32 | 24.41 | 24.07 | 1,000 | 32,400 | -0.9 | |
| 10/07/2025 |
24.32
|
744,600 | 24.41 | 24.58 | 24.24 | 1,100 | 31,500 | -0.9 | |
| 09/07/2025 |
24.41
|
723,200 | 24.32 | 24.66 | 24.07 | 16,200 | 37,300 | -0.6 | |
| 08/07/2025 |
24.32
|
727,700 | 24.49 | 24.66 | 24.24 | 20,800 | 34,900 | -0.4 | |
| 07/07/2025 |
24.49
|
700,400 | 24.24 | 24.75 | 23.98 | 14,500 | 29,700 | -0.4 | |
| 04/07/2025 |
24.32
|
789,800 | 24.07 | 24.66 | 23.98 | 37,500 | 8,800 | 0.8 | |
| 03/07/2025 |
24.15
|
726,400 | 24.07 | 24.49 | 23.90 | 60,100 | 6,300 | 1.5 | |
| 02/07/2025 |
24.15
|
776,000 | 23.98 | 24.58 | 23.81 | 17,400 | 48,200 | -0.9 | |
| 01/07/2025 |
24.07
|
841,900 | 24.07 | 24.24 | 23.81 | 99,600 | 13,300 | 2.4 | |
| 30/06/2025 |
24.07
|
764,700 | 23.90 | 24.41 | 23.73 | 40,300 | 700 | 1.1 | |
| 27/06/2025 |
23.90
|
765,900 | 23.73 | 24.15 | 23.55 | 54,300 | 10,400 | 1.2 | |
| 26/06/2025 |
23.73
|
691,300 | 23.90 | 23.98 | 23.64 | 6,300 | 7,600 | 0.0 | |
| 25/06/2025 |
23.90
|
573,500 | 24.32 | 24.32 | 23.73 | 5,000 | 8,400 | -0.1 | |
| 24/06/2025 |
24.32
|
632,000 | 23.98 | 24.58 | 23.64 | 18,200 | 74,300 | -1.6 | |
| 23/06/2025 |
23.98
|
829,400 | 23.81 | 24.32 | 23.47 | 19,500 | 46,200 | -0.7 | |
| 20/06/2025 |
23.81
|
597,000 | 23.90 | 23.98 | 23.64 | 13,400 | 5,700 | 0.2 | |
| 19/06/2025 |
23.90
|
536,000 | 24.15 | 24.15 | 23.64 | 4,400 | 2,900 | 0.0 | |
| 18/06/2025 |
24.15
|
777,900 | 23.90 | 24.58 | 23.55 | 108,900 | 20,700 | 2.5 | |
| 17/06/2025 |
23.90
|
923,800 | 23.64 | 24.24 | 23.55 | 114,100 | 7,100 | 3.0 | |
| 16/06/2025 |
23.64
|
594,000 | 23.47 | 23.73 | 23.21 | 17,800 | 22,400 | -0.1 | |
| 13/06/2025 |
23.47
|
761,100 | 23.64 | 23.64 | 23.21 | 70,500 | 800 | 1.9 | |
| 12/06/2025 |
23.64
|
706,500 | 23.47 | 23.81 | 23.38 | 50,000 | 1,000 | 1.3 | |
| 11/06/2025 |
23.47
|
710,900 | 23.47 | 23.73 | 23.38 | 2,000 | 34,300 | -0.9 | |
| 10/06/2025 |
23.55
|
709,600 | 23.55 | 23.73 | 23.30 | 59,700 | 12,100 | 1.3 | |
| 09/06/2025 |
23.55
|
669,600 | 23.47 | 23.73 | 23.30 | 62,300 | 16,500 | 1.3 | |
| 06/06/2025 |
23.47
|
573,800 | 23.47 | 23.64 | 23.30 | 23,100 | 0 | 0.6 | |
| 05/06/2025 |
23.47
|
645,600 | 23.55 | 23.73 | 23.30 | 64,000 | 0 | 1.8 | |
| 04/06/2025 |
23.55
|
600,500 | 23.64 | 23.81 | 23.38 | 28,800 | 2,000 | 0.7 | |
| 03/06/2025 |
23.64
|
637,700 | 23.38 | 23.73 | 23.30 | 59,800 | 2,000 | 1.6 | |
| 02/06/2025 |
23.38
|
658,100 | 23.30 | 23.47 | 23.04 | 28,800 | 20,300 | 0.2 | |
| 30/05/2025 |
23.30
|
564,600 | 23.47 | 23.47 | 23.13 | 13,900 | 9,400 | 0.1 | |
| 29/05/2025 |
23.47
|
616,100 | 23.73 | 23.73 | 23.04 | 3,900 | 8,200 | -0.1 | |
| 28/05/2025 |
23.73
|
662,300 | 23.81 | 23.90 | 23.55 | 3,300 | 10,200 | -0.2 | |
| 27/05/2025 |
23.81
|
669,700 | 23.64 | 23.98 | 23.21 | 6,900 | 7,500 | 0.0 | |
| 26/05/2025 |
23.64
|
797,700 | 23.47 | 23.81 | 22.70 | 5,500 | 10,400 | -0.1 | |
| 23/05/2025 |
23.55
|
666,100 | 23.47 | 23.64 | 23.30 | 1,000 | 5,100 | -0.1 | |
| 22/05/2025 |
23.55
|
742,000 | 23.55 | 23.90 | 23.38 | 0 | 3,300 | -0.1 | |
| 21/05/2025 |
23.64
|
815,200 | 23.47 | 23.64 | 23.30 | 0 | 12,300 | -0.3 | |
| 20/05/2025 |
23.47
|
604,400 | 23.30 | 23.55 | 23.04 | 0 | 16,600 | -0.5 | |
| 19/05/2025 |
23.30
|
752,800 | 23.38 | 23.38 | 22.96 | 10,700 | 18,400 | -0.2 | |
| 16/05/2025 |
23.38
|
862,200 | 23.55 | 23.64 | 22.87 | 0 | 6,600 | -0.2 | |
| 15/05/2025 |
23.64
|
789,600 | 23.73 | 23.81 | 23.30 | 0 | 0 | 0 | |
| 14/05/2025 |
23.73
|
755,300 | 23.47 | 23.81 | 23.47 | 0 | 13,100 | -0.4 | |
| 13/05/2025 |
23.55
|
782,400 | 23.47 | 23.73 | 23.38 | 0 | 9,900 | -0.3 | |
| 12/05/2025 |
23.47
|
728,100 | 23.21 | 23.73 | 23.21 | 0 | 0 | 0 | |
| 09/05/2025 |
23.30
|
756,000 | 23.47 | 23.64 | 23.21 | 0 | 0 | 0 | |
| 08/05/2025 |
23.47
|
713,800 | 23.38 | 23.64 | 23.30 | 24,400 | 4,400 | 0.5 | |
| 07/05/2025 |
23.47
|
596,100 | 23.38 | 23.64 | 23.21 | 2,000 | 0 | 0.1 | |
| 06/05/2025 |
23.38
|
562,900 | 23.38 | 23.64 | 23.30 | 2,300 | 0 | 0.1 | |
| 05/05/2025 |
23.47
|
487,300 | 23.38 | 0 | 23.21 | 0 | 0 | 0 | |
| 29/04/2025 |
23.38
|
712,251 | 23.38 | 23.47 | 23.13 | 1,000 | 16,600 | -0.4 | |
| 28/04/2025 |
23.38
|
602,701 | 23.47 | 23.47 | 23.13 | 20,800 | 16,800 | 0.1 | |
| 25/04/2025 |
23.47
|
708,824 | 23.47 | 23.55 | 23.21 | 18,700 | 14,600 | 0.1 | |
| 24/04/2025 |
23.47
|
670,604 | 23.47 | 23.55 | 22.87 | 15,500 | 9,800 | 0.2 | |
| 23/04/2025 |
23.47
|
867,800 | 23.21 | 23.55 | 22.70 | 26,600 | 41,600 | -0.4 | |
| 22/04/2025 |
23.21
|
742,203 | 23.47 | 23.47 | 22.19 | 500 | 75,300 | -2.0 | |
| 21/04/2025 |
23.47
|
593,403 | 23.55 | 23.64 | 23.30 | 0 | 14,700 | -0.4 | |
| 18/04/2025 |
23.55
|
684,175 | 23.30 | 23.73 | 23.21 | 100,800 | 500 | 2.8 | |
| 17/04/2025 |
23.30
|
731,776 | 23.04 | 23.30 | 22.79 | 22,300 | 40,100 | -0.5 | |
| 16/04/2025 |
23.21
|
749,211 | 23.38 | 23.47 | 23.13 | 5,500 | 40,100 | -0.9 | |
| 15/04/2025 |
23.47
|
803,796 | 24.32 | 24.32 | 23.38 | 31,900 | 79,400 | -1.3 | |
| 14/04/2025 |
24.41
|
879,182 | 24.83 | 24.83 | 23.13 | 43,700 | 24,200 | 0.5 | |
| 11/04/2025 |
24.83
|
788,736 | 24.32 | 24.92 | 24.07 | 116,400 | 4,000 | 3.2 | |
| 10/04/2025 |
24.41
|
873,190 | 22.62 | 24.58 | 22.45 | 82,700 | 9,400 | 2.0 | |
| 09/04/2025 |
22.62
|
552,851 | 22.53 | 22.70 | 22.36 | 3,100 | 1,600 | 0.0 | |
| 08/04/2025 |
22.62
|
622,492 | 22.70 | 22.70 | 22.36 | 6,300 | 8,100 | 0.0 | |
| 04/04/2025 |
22.70
|
544,301 | 22.96 | 22.96 | 22.19 | 900 | 7,700 | -0.2 | |
| 03/04/2025 |
22.96
|
551,222 | 23.47 | 23.47 | 22.27 | 1,600 | 21,600 | -0.5 | |
| 02/04/2025 |
23.47
|
486,635 | 23.47 | 23.64 | 23.38 | 11,000 | 1,000 | 0.3 | |
| 01/04/2025 |
23.47
|
703,023 | 23.30 | 23.81 | 23.21 | 7,400 | 17,400 | -0.3 | |
| 31/03/2025 |
23.30
|
609,532 | 23.30 | 23.38 | 23.13 | 700 | 11,000 | -0.3 | |
| 28/03/2025 |
23.30
|
551,656 | 23.38 | 23.38 | 23.04 | 1,000 | 9,800 | -0.2 | |
| 27/03/2025 |
23.38
|
673,400 | 23.55 | 23.55 | 23.13 | 12,700 | 6,200 | 0.2 | |