| 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) |
-1.95 | -8.74% | 171,399,100 | -21,090,612 | -81.9 |
20.35
22.80
21.30
|
|
2 tháng
(2026-08-10) |
-2.30 | -10.15% | 321,869,400 | -50,975,012 | -747.3 |
20.35
22.80
21.30
|
|
3 tháng
(2026-07-10) |
-2.20 | -9.76% | 674,630,600 | -72,167,112 | -1,216.9 |
20.35
23.75
21.30
|
|
6 tháng
(2026-04-13) |
-0.11 | -0.55% | 1,834,334,200 | -242,427,212 | -5,167.0 |
19.39
23.75
21.30
|
|
12 tháng
(2025-10-13) |
-2.70 | -11.70% | 3,396,443,000 | -355,040,012 | -7,853.1 |
18.70
23.75
21.30
|
|
24 tháng
(2024-10-18) |
1.56 | 8.31% | 6,167,659,700 | -314,469,430 | -8,047.0 |
15.69
25.37
21.30
|
|
36 tháng
(2023-10-24) |
7.11 | 53.67% | 8,377,403,800 | -314,525,297 | -8,048.5 |
12.76
25.37
21.30
|
|
60 tháng
(2021-11-03) |
6.67 | 48.77% | 10,846,440,000 | -314,597,354 | -8,050.3 |
8.84
25.37
21.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
21.30
|
40,992,200 | 20.50 | 21.30 | 20.20 | 7,978,700 | 30,912,787 | 0 | |
| 22/10/2026 |
20.50
|
5,526,600 | 20.50 | 20.55 | 20.30 | 1,696,600 | 3,867,733 | 0 | |
| 21/10/2026 |
20.40
|
8,202,000 | 20.25 | 20.50 | 20.25 | 1,254,500 | 6,287,773 | 0 | |
| 20/10/2026 |
20.25
|
5,075,700 | 20.25 | 20.45 | 20.20 | 930,800 | 7,673,076 | 0 | |
| 19/10/2026 |
20.25
|
7,276,900 | 20.65 | 20.70 | 20.25 | 230,200 | 4,775,955 | 0 | |
| 16/10/2026 |
20.60
|
5,160,300 | 20.70 | 20.75 | 20.55 | 2,194,600 | 3,462,029 | 0 | |
| 15/10/2026 |
20.60
|
5,927,200 | 20.40 | 20.70 | 20.35 | 2,181,000 | 2,199,272 | 0 | |
| 14/10/2026 |
20.45
|
4,923,500 | 20.45 | 20.55 | 20.40 | 2,215,209 | 4,268,518 | 0 | |
| 13/10/2026 |
20.45
|
4,269,200 | 20.40 | 20.50 | 20.25 | 2,131,210 | 2,662,700 | 0 | |
| 12/10/2026 |
20.45
|
7,969,100 | 20.20 | 20.55 | 20.15 | 2,435,500 | 4,456,019 | 0 | |
| 09/10/2026 |
20.15
|
11,569,900 | 20.35 | 20.45 | 20.15 | 666,200 | 4,105,400 | -69.8 | |
| 08/10/2026 |
20.35
|
7,349,800 | 20.55 | 20.60 | 20.35 | 1,094,700 | 3,048,300 | -39.9 | |
| 07/10/2026 |
20.65
|
9,378,200 | 20.60 | 20.85 | 20.30 | 2,403,400 | 2,790,300 | -7.8 | |
| 06/10/2026 |
20.60
|
12,839,800 | 21 | 21.05 | 20.40 | 375,800 | 3,756,300 | -69.7 | |
| 05/10/2026 |
21
|
5,149,200 | 21.10 | 21.20 | 20.95 | 122,800 | 1,880,600 | -37.0 | |
| 02/10/2026 |
21.10
|
6,545,100 | 21.10 | 21.25 | 21.05 | 1,306,300 | 1,924,700 | -13.1 | |
| 01/10/2026 |
21.10
|
3,419,400 | 21.10 | 21.25 | 21.05 | 168,400 | 940,200 | -16.3 | |
| 30/09/2026 |
21.10
|
5,938,000 | 21.10 | 21.50 | 21.10 | 318,600 | 2,000,300 | -35.7 | |
| 29/09/2026 |
21.05
|
7,059,700 | 21.10 | 21.25 | 21.05 | 422,300 | 2,842,200 | -51.1 | |
| 28/09/2026 |
21.10
|
8,042,100 | 21.30 | 21.40 | 21 | 472,300 | 2,573,300 | -44.5 | |
| 25/09/2026 |
21.40
|
6,080,700 | 21.40 | 21.60 | 21.25 | 244,300 | 2,193,500 | -41.7 | |
| 24/09/2026 |
21.40
|
8,843,500 | 21.90 | 21.90 | 21.30 | 358,000 | 4,634,900 | -92.1 | |
| 23/09/2026 |
21.80
|
11,013,700 | 22 | 22.15 | 21.75 | 350,400 | 6,812,000 | -141.7 | |
| 22/09/2026 |
22
|
7,237,000 | 22.40 | 22.50 | 22 | 1,685,000 | 1,616,300 | 1.4 | |
| 21/09/2026 |
22.40
|
9,212,300 | 22.30 | 22.40 | 21.90 | 3,803,000 | 2,670,700 | 25.9 | |
| 18/09/2026 |
21.90
|
10,475,900 | 22.80 | 22.85 | 21.90 | 3,420,600 | 5,658,100 | -49.1 | |
| 17/09/2026 |
22.80
|
9,239,200 | 22.45 | 22.80 | 22.35 | 4,319,100 | 1,349,300 | 67.7 | |
| 16/09/2026 |
22.60
|
8,017,800 | 22.10 | 22.60 | 22.05 | 4,259,500 | 1,035,300 | 72.7 | |
| 15/09/2026 |
22.10
|
6,877,300 | 22.20 | 22.30 | 22 | 2,943,000 | 2,421,900 | 11.5 | |
| 14/09/2026 |
22.05
|
5,907,500 | 22.05 | 22.15 | 21.95 | 2,593,600 | 807,400 | 39.4 | |
| 11/09/2026 |
22.05
|
8,653,100 | 22.30 | 22.35 | 22 | 785,100 | 1,765,600 | -21.7 | |
| 10/09/2026 |
22.40
|
3,925,600 | 22.45 | 22.50 | 22.35 | 825,300 | 277,500 | 12.3 | |
| 09/09/2026 |
22.45
|
7,439,600 | 22.30 | 22.60 | 22.20 | 1,868,900 | 2,577,000 | -15.9 | |
| 08/09/2026 |
22.30
|
2,754,600 | 22.30 | 22.35 | 22.20 | 516,400 | 168,700 | 7.8 | |
| 07/09/2026 |
22.25
|
3,963,500 | 22.20 | 22.35 | 22.15 | 249,600 | 341,000 | -2.0 | |
| 04/09/2026 |
22.20
|
7,950,500 | 22.20 | 22.40 | 22.15 | 1,723,300 | 4,134,700 | -53.6 | |
| 03/09/2026 |
22.20
|
10,284,000 | 22.55 | 22.55 | 22.20 | 1,039,100 | 4,717,600 | -82.2 | |
| 28/08/2026 |
22.65
|
5,560,400 | 22.60 | 22.70 | 22.45 | 1,225,600 | 476,200 | 17.0 | |
| 27/08/2026 |
22.60
|
7,430,300 | 22.25 | 22.65 | 22.25 | 1,871,900 | 1,605,500 | 6.0 | |
| 26/08/2026 |
22.25
|
7,440,600 | 22.25 | 22.45 | 22.15 | 515,100 | 4,009,900 | -77.9 | |
| 25/08/2026 |
22.20
|
7,780,000 | 22.50 | 22.70 | 22.20 | 266,900 | 1,896,300 | -36.5 | |
| 24/08/2026 |
22.50
|
6,381,200 | 22.75 | 22.75 | 22.45 | 501,500 | 490,800 | 0.3 | |
| 21/08/2026 |
22.75
|
12,170,700 | 21.95 | 22.75 | 21.90 | 1,242,000 | 636,800 | 13.5 | |
| 20/08/2026 |
21.95
|
7,594,400 | 21.85 | 22.10 | 21.85 | 391,700 | 1,719,300 | -29.2 | |
| 19/08/2026 |
21.80
|
6,245,800 | 21.65 | 21.90 | 21.60 | 484,200 | 2,918,900 | -52.9 | |
| 18/08/2026 |
21.65
|
7,316,500 | 21.85 | 22.10 | 21.55 | 410,800 | 1,489,100 | -23.5 | |
| 17/08/2026 |
21.85
|
8,429,500 | 22.15 | 22.30 | 21.85 | 362,400 | 4,731,900 | -96.3 | |
| 14/08/2026 |
22.15
|
7,123,300 | 22.20 | 22.30 | 22.10 | 667,500 | 2,216,400 | -34.4 | |
| 13/08/2026 |
22.20
|
11,815,100 | 22.75 | 22.80 | 22.20 | 393,400 | 4,523,600 | -92.9 | |
| 12/08/2026 |
22.75
|
10,994,300 | 22.65 | 22.80 | 22.60 | 1,329,600 | 3,963,000 | -59.9 | |
| 11/08/2026 |
22.65
|
9,756,800 | 22.65 | 22.75 | 22.50 | 1,291,700 | 3,796,100 | -56.7 | |
| 10/08/2026 |
22.65
|
12,233,400 | 22.40 | 22.80 | 22.35 | 1,761,900 | 1,945,500 | -4.3 | |
| 07/08/2026 |
22.40
|
9,526,200 | 22.05 | 22.50 | 22.05 | 502,700 | 473,700 | 0.6 | |
| 06/08/2026 |
22.15
|
8,170,300 | 22.40 | 22.50 | 22.15 | 298,000 | 2,124,300 | -40.6 | |
| 05/08/2026 |
22.45
|
11,224,100 | 22.45 | 22.55 | 22.25 | 2,229,200 | 2,002,400 | 5.0 | |
| 04/08/2026 |
22.45
|
10,497,900 | 22.60 | 22.65 | 22.25 | 773,600 | 1,854,700 | -24.1 | |
| 03/08/2026 |
22.55
|
9,511,900 | 22 | 22.55 | 21.95 | 698,100 | 1,266,900 | -12.7 | |
| 31/07/2026 |
21.90
|
15,165,000 | 22.60 | 22.60 | 21.80 | 418,500 | 3,073,200 | -59.0 | |
| 30/07/2026 |
22.35
|
12,071,600 | 22.20 | 22.55 | 22.15 | 446,800 | 3,272,500 | -63.2 | |
| 29/07/2026 |
22.30
|
11,700,900 | 22.35 | 22.55 | 22.10 | 729,600 | 2,781,600 | -45.9 | |
| 28/07/2026 |
22.50
|
15,653,800 | 22.15 | 22.65 | 22.10 | 1,074,000 | 906,700 | 3.6 | |
| 27/07/2026 |
22.30
|
18,914,800 | 22.50 | 22.60 | 22.30 | 2,638,000 | 4,646,400 | -45.1 | |
| 24/07/2026 |
22.50
|
13,447,000 | 22.10 | 22.65 | 22.10 | 1,493,400 | 3,534,600 | -45.9 | |
| 23/07/2026 |
22.50
|
27,165,000 | 22.40 | 22.75 | 21.65 | 2,263,500 | 2,951,400 | -15.6 | |
| 22/07/2026 |
22.40
|
30,708,700 | 22.95 | 23.10 | 22.40 | 976,500 | 9,463,300 | -191.5 | |
| 21/07/2026 |
22.85
|
16,446,800 | 22.60 | 23.15 | 22.60 | 876,300 | 3,748,500 | -65.7 | |
| 20/07/2026 |
22.85
|
22,380,200 | 23.50 | 23.50 | 22.65 | 329,900 | 873,100 | -12.5 | |
| 17/07/2026 |
23.55
|
10,238,300 | 23.80 | 23.85 | 23.35 | 1,182,100 | 2,951,100 | -41.6 | |
| 16/07/2026 |
23.75
|
45,574,000 | 22.95 | 23.75 | 22.95 | 11,320,400 | 2,073,700 | 217.5 | |
| 15/07/2026 |
23.10
|
23,294,700 | 22.85 | 23.30 | 22.75 | 1,558,500 | 2,216,600 | -15.4 | |
| 14/07/2026 |
22.85
|
18,290,500 | 22.35 | 23.10 | 22.30 | 1,926,600 | 751,300 | 26.7 | |
| 13/07/2026 |
22.45
|
15,406,600 | 22.50 | 22.65 | 22.30 | 263,300 | 1,224,300 | -21.6 | |
| 10/07/2026 |
22.55
|
7,372,900 | 22.80 | 22.85 | 22.55 | 100,800 | 1,101,600 | -22.7 | |
| 09/07/2026 |
22.80
|
18,929,000 | 22.60 | 23.20 | 22.45 | 1,608,500 | 797,600 | 18.4 | |
| 08/07/2026 |
22.70
|
9,270,600 | 22.60 | 22.85 | 22.55 | 1,494,500 | 149,100 | 30.6 | |
| 07/07/2026 |
22.60
|
11,125,100 | 22.20 | 22.60 | 22.15 | 2,128,500 | 1,546,500 | 13.1 | |
| 06/07/2026 |
22.20
|
12,785,000 | 22.65 | 22.70 | 22.05 | 1,043,100 | 1,193,800 | -3.4 | |
| 03/07/2026 |
22.65
|
10,682,700 | 22.55 | 22.65 | 22.45 | 124,400 | 2,080,800 | -44.0 | |
| 02/07/2026 |
22.65
|
10,197,900 | 22.65 | 23 | 22.55 | 145,300 | 2,587,800 | -55.3 | |
| 01/07/2026 |
22.65
|
10,671,800 | 22.65 | 22.80 | 22.45 | 241,000 | 501,300 | -5.9 | |
| 30/06/2026 |
22.65
|
6,785,500 | 22.95 | 22.95 | 22.60 | 579,100 | 528,500 | 1.1 | |
| 29/06/2026 |
22.90
|
13,106,300 | 22.60 | 23 | 22.60 | 1,174,500 | 432,700 | 16.9 | |
| 26/06/2026 |
22.60
|
10,774,200 | 22.35 | 22.65 | 22.35 | 3,266,900 | 264,400 | 67.4 | |
| 25/06/2026 |
22.40
|
10,304,900 | 22.55 | 22.70 | 22.35 | 1,504,400 | 1,492,500 | 0.4 | |
| 24/06/2026 |
22.50
|
10,833,000 | 22.35 | 22.70 | 22.30 | 712,200 | 770,800 | -1.3 | |
| 23/06/2026 |
22.35
|
22,597,900 | 22 | 22.85 | 21.90 | 4,452,200 | 2,871,900 | 35.7 | |
| 22/06/2026 |
22
|
9,935,100 | 22.20 | 22.30 | 21.95 | 165,300 | 1,746,400 | -34.9 | |
| 19/06/2026 |
22.20
|
7,430,200 | 22.40 | 22.45 | 22.05 | 146,200 | 1,232,100 | -24.1 | |
| 18/06/2026 |
22.40
|
12,557,300 | 22 | 22.55 | 22 | 2,946,300 | 1,927,500 | 22.9 | |
| 17/06/2026 |
22
|
20,836,600 | 22.30 | 22.30 | 21.90 | 2,468,800 | 809,300 | 36.6 | |
| 16/06/2026 |
22.30
|
13,315,500 | 22.80 | 22.85 | 22.30 | 241,500 | 919,500 | -15.2 | |
| 15/06/2026: Cổ tức tiền mặt tỉ lệ: 7% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13) | |||||||||
| 15/06/2026 |
22.75
|
15,977,500 | 23.10 | 23.10 | 22.50 | 2,335,500 | 5,173,700 | -64.6 | |
| 12/06/2026 |
22.83
|
61,171,200 | 23.00 | 23.35 | 22.83 | 9,384,300 | 7,526,900 | 49.9 | |
| 11/06/2026 |
22.83
|
23,602,400 | 22.57 | 22.87 | 22.57 | 1,299,400 | 1,239,300 | 1.7 | |
| 10/06/2026 |
22.83
|
38,019,700 | 22.83 | 23.31 | 22.53 | 3,684,700 | 4,785,400 | -30.2 | |
| 09/06/2026 |
22.83
|
48,784,500 | 21.84 | 22.83 | 21.84 | 4,513,500 | 6,817,500 | -61.6 | |
| 08/06/2026 |
21.75
|
27,681,100 | 22.14 | 22.40 | 21.67 | 5,374,200 | 1,517,400 | 97.8 | |
| 05/06/2026 |
22.53
|
27,586,000 | 22.57 | 22.66 | 22.27 | 9,652,600 | 577,300 | 237.0 | |
| 04/06/2026 |
22.62
|
46,895,000 | 22.40 | 22.83 | 22.31 | 10,816,000 | 14,228,500 | -89.8 | |
| 03/06/2026 |
22.40
|
60,761,100 | 21.45 | 22.57 | 21.45 | 2,189,300 | 17,466,500 | -392.7 | |