| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-2.50 | -11.16% | 22,644,700 | 68,500 | 2.5 |
19.90
22.40
21.95
|
|
2 tháng
(2026-08-06) |
-1.95 | -8.92% | 54,997,500 | -211,500 | -4.2 |
19.90
23.40
21.95
|
|
3 tháng
(2026-07-07) |
-9 | -31.14% | 111,681,600 | -980,000 | -26.1 |
19.90
28.90
21.95
|
|
6 tháng
(2026-04-08) |
-2.80 | -12.32% | 188,057,900 | -812,100 | -21.0 |
19.90
28.90
21.95
|
|
12 tháng
(2025-10-10) |
-13.34 | -40.14% | 329,922,700 | -2,495,300 | -96.2 |
19.10
35.08
21.95
|
|
24 tháng
(2024-10-15) |
-2.04 | -9.28% | 775,677,600 | 222,360 | -75.3 |
16.66
35.08
21.95
|
|
36 tháng
(2023-10-23) |
7.01 | 54.34% | 1,220,011,000 | -415,108 | -113.0 |
10.60
35.08
21.95
|
|
60 tháng
(2021-11-01) |
7.48 | 60.28% | 1,906,752,900 | -1,206,252 | -131.1 |
4.12
35.08
21.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
21.95
|
1,660,000 | 21.70 | 22.15 | 21.50 | 178,400 | 94,100 | 0 | |
| 22/10/2026 |
21.65
|
1,852,500 | 22.05 | 22.05 | 21.45 | 266,300 | 92,500 | 0 | |
| 21/10/2026 |
21.95
|
2,542,700 | 21.90 | 22.20 | 21.65 | 52,800 | 519,300 | 0 | |
| 20/10/2026 |
21.80
|
2,739,500 | 20.80 | 21.80 | 20.80 | 197,600 | 79,800 | 0 | |
| 19/10/2026 |
20.90
|
1,362,500 | 21.50 | 21.65 | 20.80 | 100,700 | 18,701 | 0 | |
| 16/10/2026 |
21.10
|
2,468,600 | 20.80 | 21.35 | 20.60 | 363,700 | 100 | 0 | |
| 15/10/2026 |
20.45
|
1,697,900 | 19 | 20.45 | 19 | 174,500 | 25,300 | 0 | |
| 14/10/2026 |
19.15
|
715,000 | 19 | 19.30 | 18.80 | 13,301 | 110,100 | 0 | |
| 13/10/2026 |
19.15
|
793,300 | 19.50 | 19.65 | 19.05 | 0 | 15,100 | 0 | |
| 12/10/2026 |
19.50
|
576,800 | 19.65 | 19.85 | 19.50 | 0 | 2,700 | 0 | |
| 09/10/2026 |
19.60
|
1,426,100 | 19.30 | 20.35 | 18.95 | 153,900 | 186,800 | -0.7 | |
| 08/10/2026 |
19.65
|
759,500 | 20.10 | 20.15 | 19.60 | 14,400 | 11,000 | 0.1 | |
| 07/10/2026 |
19.90
|
550,900 | 20.40 | 20.40 | 19.90 | 0 | 60,300 | -1.2 | |
| 06/10/2026 |
20.25
|
1,437,300 | 19.85 | 20.30 | 19.20 | 187,300 | 63,000 | 2.4 | |
| 05/10/2026 |
19.90
|
607,600 | 19.90 | 20.30 | 19.90 | 11,000 | 16,800 | -0.1 | |
| 02/10/2026 |
19.90
|
957,600 | 20.10 | 20.45 | 19.85 | 55,400 | 27,200 | 0.6 | |
| 01/10/2026 |
20.20
|
883,900 | 20.40 | 20.80 | 20.15 | 56,500 | 34,500 | 0.4 | |
| 30/09/2026 |
20.40
|
609,100 | 20.55 | 20.80 | 20.40 | 28,800 | 17,800 | 0.2 | |
| 29/09/2026 |
20.45
|
547,600 | 20.70 | 20.90 | 20.45 | 16,300 | 23,000 | -0.1 | |
| 28/09/2026 |
20.50
|
1,407,300 | 21.05 | 21.20 | 20.40 | 43,400 | 113,400 | -1.5 | |
| 25/09/2026 |
21.20
|
632,300 | 21.50 | 21.60 | 21.20 | 12,300 | 50,800 | -0.8 | |
| 24/09/2026 |
21.55
|
866,400 | 21.40 | 21.85 | 21.15 | 30,500 | 96,300 | -1.4 | |
| 23/09/2026 |
21.45
|
708,100 | 21.90 | 21.95 | 21.40 | 0 | 63,500 | -1.4 | |
| 22/09/2026 |
21.80
|
596,400 | 21.70 | 22.05 | 21.55 | 33,000 | 20,600 | 0.3 | |
| 21/09/2026 |
21.60
|
1,115,000 | 22.15 | 22.25 | 21.55 | 158,000 | 0 | 3.4 | |
| 18/09/2026 |
21.95
|
1,016,100 | 22.35 | 22.65 | 21.95 | 5,800 | 11,000 | -0.1 | |
| 17/09/2026 |
21.95
|
2,146,200 | 21.10 | 22.65 | 21.10 | 145,500 | 159,700 | -0.4 | |
| 16/09/2026 |
21.30
|
1,122,300 | 21.75 | 21.75 | 21.25 | 80,000 | 116,300 | -0.8 | |
| 15/09/2026 |
21.70
|
901,900 | 21.45 | 21.80 | 21.45 | 74,800 | 32,900 | 0.9 | |
| 14/09/2026 |
21.45
|
1,368,700 | 21.40 | 22 | 20.80 | 165,700 | 0 | 3.5 | |
| 11/09/2026 |
21.50
|
1,940,500 | 22.15 | 22.15 | 21.50 | 99,300 | 49,600 | 1.1 | |
| 10/09/2026 |
22.25
|
960,100 | 21.90 | 22.60 | 21.80 | 48,600 | 22,000 | 0.6 | |
| 09/09/2026 |
22
|
1,141,200 | 22.45 | 22.55 | 21.95 | 0 | 80,700 | -1.8 | |
| 08/09/2026 |
22.30
|
1,183,800 | 22.65 | 22.90 | 22.20 | 49,100 | 44,300 | 0.1 | |
| 07/09/2026 |
22.40
|
1,932,600 | 23.30 | 23.30 | 22.40 | 200 | 65,300 | -1.5 | |
| 04/09/2026 |
23.10
|
1,271,200 | 23.20 | 23.85 | 23.10 | 5,700 | 3,100 | 0.1 | |
| 03/09/2026 |
23.40
|
2,235,000 | 23.10 | 23.95 | 22.85 | 138,500 | 58,100 | 1.9 | |
| 28/08/2026 |
23.30
|
2,724,200 | 23 | 24 | 22.85 | 58,100 | 448,300 | -9.1 | |
| 27/08/2026 |
22.95
|
1,296,900 | 23.45 | 23.45 | 22.80 | 5,000 | 274,600 | -6.2 | |
| 26/08/2026 |
23.30
|
1,208,700 | 23 | 23.35 | 22.75 | 34,300 | 123,600 | -2.0 | |
| 25/08/2026 |
22.90
|
1,711,300 | 23.20 | 23.45 | 22.80 | 176,500 | 14,200 | 3.7 | |
| 24/08/2026 |
23.10
|
2,288,400 | 23.70 | 23.95 | 23.10 | 297,900 | 97,100 | 4.6 | |
| 21/08/2026 |
23.30
|
2,702,600 | 21.80 | 23.30 | 21.80 | 287,500 | 66,800 | 5.1 | |
| 20/08/2026 |
21.80
|
444,300 | 21.90 | 22.10 | 21.70 | 2,600 | 10,000 | -0.2 | |
| 19/08/2026 |
21.70
|
835,400 | 21.95 | 22 | 21.65 | 42,600 | 76,200 | -0.7 | |
| 18/08/2026 |
21.95
|
1,165,500 | 22.25 | 22.45 | 21.80 | 8,900 | 59,300 | -1.1 | |
| 17/08/2026 |
22.10
|
1,025,200 | 22.40 | 22.65 | 21.80 | 16,200 | 0 | 0.4 | |
| 14/08/2026 |
22.40
|
1,831,400 | 22.65 | 22.90 | 22.25 | 148,700 | 1,100 | 3.3 | |
| 13/08/2026 |
22.70
|
2,719,500 | 23.10 | 23.60 | 22.70 | 56,700 | 157,200 | -2.3 | |
| 12/08/2026 |
22.80
|
1,086,900 | 23.10 | 23.20 | 22.80 | 0 | 39,000 | -0.9 | |
| 11/08/2026 |
23.05
|
3,396,900 | 22.65 | 23.85 | 22.50 | 3,000 | 230,200 | -5.3 | |
| 10/08/2026 |
22.60
|
1,833,700 | 21.90 | 22.90 | 21.90 | 176,500 | 65,600 | 2.5 | |
| 07/08/2026 |
21.75
|
1,384,100 | 21.70 | 22.25 | 21.65 | 56,500 | 79,300 | -0.5 | |
| 06/08/2026 |
21.85
|
1,191,600 | 22.30 | 22.45 | 21.85 | 16,900 | 8,400 | 0.2 | |
| 05/08/2026 |
22.25
|
1,990,100 | 22.50 | 23 | 22.25 | 17,900 | 170,800 | -3.5 | |
| 04/08/2026 |
22.25
|
1,959,000 | 22.25 | 22.40 | 21.80 | 164,100 | 71,200 | 2.0 | |
| 03/08/2026 |
22.30
|
1,848,400 | 22.35 | 22.55 | 22.15 | 57,400 | 34,500 | 0.5 | |
| 31/07/2026 |
21.85
|
2,331,800 | 21.60 | 22.40 | 21.35 | 222,300 | 489,900 | -5.7 | |
| 30/07/2026 |
21.60
|
2,982,500 | 20.30 | 21.60 | 20.25 | 99,000 | 292,600 | -4.1 | |
| 29/07/2026 |
20.20
|
1,110,100 | 20.30 | 20.60 | 20.05 | 34,000 | 76,500 | -0.9 | |
| 28/07/2026 |
20.45
|
1,974,900 | 19.60 | 21 | 19.50 | 318,900 | 133,100 | 3.7 | |
| 27/07/2026 |
20
|
3,195,900 | 21.60 | 21.70 | 20 | 346,000 | 207,200 | 2.8 | |
| 24/07/2026 |
21.50
|
1,625,200 | 22.65 | 22.80 | 21.50 | 1,300 | 254,100 | -5.6 | |
| 23/07/2026 |
22.75
|
2,920,100 | 22.90 | 23.85 | 21.50 | 179,000 | 284,900 | -2.4 | |
| 22/07/2026 |
22.90
|
2,745,100 | 22.80 | 23.70 | 22.10 | 461,600 | 52,000 | 9.2 | |
| 21/07/2026 |
22.60
|
3,947,300 | 23.50 | 24.20 | 22.60 | 258,300 | 303,500 | -1.1 | |
| 20/07/2026 |
24.30
|
4,175,800 | 24.40 | 25.10 | 24.30 | 65,300 | 900 | 1.6 | |
| 17/07/2026 |
26.10
|
2,461,600 | 27.20 | 27.95 | 26.10 | 69,700 | 196,800 | -3.5 | |
| 16/07/2026 |
27.20
|
3,080,400 | 27 | 27.50 | 25.50 | 242,700 | 99,700 | 3.7 | |
| 15/07/2026 |
27.30
|
2,405,600 | 27.35 | 27.90 | 26.95 | 34,900 | 32,600 | 0.0 | |
| 14/07/2026 |
27.15
|
1,881,000 | 27 | 27.15 | 26.05 | 199,800 | 72,800 | 3.4 | |
| 13/07/2026 |
26.90
|
3,506,200 | 27.40 | 27.95 | 26 | 100,800 | 28,900 | 1.9 | |
| 10/07/2026 |
27.90
|
1,879,400 | 28.50 | 29 | 27.60 | 700 | 221,800 | -6.3 | |
| 09/07/2026 |
28.60
|
3,112,500 | 27.75 | 29.35 | 27.30 | 81,300 | 517,300 | -12.2 | |
| 08/07/2026 |
28.15
|
2,379,900 | 29.05 | 29.40 | 28.05 | 1,200 | 140,600 | -4.0 | |
| 07/07/2026 |
28.90
|
3,171,300 | 27 | 28.90 | 26.95 | 201,200 | 244,200 | -1.2 | |
| 06/07/2026 |
27.05
|
4,454,100 | 28.10 | 28.10 | 26.25 | 422,800 | 1,000 | 11.3 | |
| 03/07/2026 |
28.20
|
2,968,200 | 28.70 | 29.05 | 28.10 | 16,800 | 68,800 | -1.5 | |
| 02/07/2026 |
28.40
|
4,398,000 | 27.15 | 28.50 | 26.85 | 400,300 | 108,100 | 8.1 | |
| 01/07/2026 |
26.80
|
1,739,800 | 26.20 | 26.90 | 26 | 12,600 | 142,400 | -3.4 | |
| 30/06/2026 |
26.15
|
4,090,600 | 25.20 | 26.90 | 25.20 | 106,200 | 484,100 | -10.0 | |
| 29/06/2026 |
25.15
|
1,084,200 | 24.90 | 25.60 | 24.80 | 99,400 | 100,400 | 0.0 | |
| 26/06/2026 |
24.90
|
2,202,700 | 25.10 | 25.60 | 24.65 | 79,400 | 171,600 | -2.3 | |
| 25/06/2026 |
25.40
|
1,520,600 | 26 | 26.25 | 25.40 | 74,500 | 88,100 | -0.4 | |
| 24/06/2026 |
25.85
|
2,197,900 | 25.40 | 26.10 | 25.30 | 244,800 | 231,600 | 0.3 | |
| 23/06/2026 |
25.50
|
3,607,400 | 26 | 27.20 | 25.30 | 421,100 | 339,600 | 1.8 | |
| 22/06/2026 |
25.90
|
2,003,300 | 26.50 | 26.50 | 25.10 | 35,600 | 384,200 | -9.0 | |
| 19/06/2026 |
25.90
|
3,059,200 | 24.80 | 26.75 | 24.80 | 299,200 | 167,300 | 3.4 | |
| 18/06/2026 |
25
|
1,821,700 | 25.40 | 25.70 | 24.85 | 171,500 | 161,200 | 0.2 | |
| 17/06/2026 |
25.50
|
3,981,100 | 24.65 | 25.90 | 24.55 | 517,600 | 321,300 | 4.9 | |
| 16/06/2026 |
24.55
|
3,642,800 | 23.50 | 24.55 | 23.15 | 251,000 | 261,200 | -0.2 | |
| 15/06/2026 |
22.95
|
1,721,400 | 21.80 | 22.95 | 21.75 | 157,300 | 92,100 | 1.5 | |
| 12/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/28 (Volume + 28%, Ratio=0.28) | |||||||||
| 12/06/2026 |
21.45
|
605,100 | 22 | 22 | 21.40 | 1,000 | 157,500 | -3.4 | |
| 11/06/2026 |
21.33
|
1,256,400 | 21.25 | 21.64 | 21.25 | 189,900 | 58,100 | 3.6 | |
| 10/06/2026 |
21.29
|
605,800 | 20.82 | 21.33 | 20.82 | 194,400 | 19,100 | 4.8 | |
| 09/06/2026 |
20.90
|
243,800 | 20.94 | 21.13 | 20.86 | 5,300 | 36,500 | -0.8 | |
| 08/06/2026 |
20.90
|
803,800 | 21.25 | 21.37 | 20.74 | 25,600 | 127,100 | -2.8 | |
| 05/06/2026 |
21.48
|
460,000 | 21.60 | 21.80 | 21.41 | 115,500 | 7,900 | 3.0 | |
| 04/06/2026 |
21.56
|
482,200 | 21.48 | 21.80 | 21.45 | 121,000 | 33,000 | 2.4 | |
| 03/06/2026 |
21.33
|
467,300 | 20.78 | 21.64 | 20.78 | 24,400 | 41,800 | -0.5 | |