| 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) |
-2.90 | -10.94% | 68,598,900 | 3,631,425 | 65.6 |
23
26.50
24
|
|
2 tháng
(2026-08-10) |
-2.35 | -9.06% | 150,604,300 | 8,241,525 | 189.3 |
23
26.50
24
|
|
3 tháng
(2026-07-10) |
-0.37 | -1.54% | 270,165,200 | 6,329,425 | 137.1 |
23
26.50
24
|
|
6 tháng
(2026-04-13) |
1.27 | 5.68% | 770,147,800 | 116,525 | -40.6 |
22.33
26.50
24
|
|
12 tháng
(2025-10-13) |
0.37 | 1.58% | 2,307,776,600 | -9,491,275 | -273.2 |
16.47
26.50
24
|
|
24 tháng
(2024-10-18) |
3.66 | 18.35% | 5,104,737,600 | -66,978,307 | -2,349.5 |
15.79
26.50
24
|
|
36 tháng
(2023-10-24) |
10.43 | 79.22% | 7,075,116,600 | -60,899,323 | -2,202.1 |
10.89
26.50
24
|
|
60 tháng
(2021-11-03) |
6.56 | 38.48% | 9,825,916,700 | -74,556,477 | -3,133.6 |
6.68
26.50
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
24
|
3,626,600 | 23.80 | 24.25 | 23.65 | 219,300 | 44,277 | 0 | |
| 22/10/2026 |
24.10
|
1,594,100 | 24.35 | 24.35 | 23.90 | 8,100 | 122,108 | 0 | |
| 21/10/2026 |
24.25
|
3,165,400 | 23.90 | 24.40 | 23.90 | 30,600 | 222,600 | 0 | |
| 20/10/2026 |
23.90
|
1,119,700 | 24.30 | 24.30 | 23.75 | 17,200 | 137,200 | 0 | |
| 19/10/2026 |
24.20
|
2,889,900 | 24 | 24.50 | 23.75 | 38,100 | 428,700 | 0 | |
| 16/10/2026 |
23.75
|
1,968,100 | 24 | 24.15 | 23.70 | 471,600 | 129,570 | 0 | |
| 15/10/2026 |
24
|
4,644,700 | 23 | 24.05 | 22.90 | 991,000 | 444,814 | 0 | |
| 14/10/2026 |
23.10
|
2,648,900 | 23 | 23.15 | 22.70 | 514,300 | 562,979 | 0 | |
| 13/10/2026 |
23
|
2,391,000 | 23 | 23.45 | 22.95 | 193,400 | 221,350 | 0 | |
| 12/10/2026 |
23.20
|
1,480,200 | 23.15 | 23.35 | 23.10 | 433,600 | 150,111 | 0 | |
| 09/10/2026 |
23.15
|
2,454,700 | 23.60 | 23.70 | 23 | 54,800 | 820,600 | -17.9 | |
| 08/10/2026 |
23.60
|
4,088,700 | 22.95 | 23.60 | 22.70 | 1,404,200 | 393,300 | 23.7 | |
| 07/10/2026 |
23
|
1,284,500 | 23.70 | 23.70 | 22.50 | 4,900 | 225,100 | -5.1 | |
| 06/10/2026 |
23.50
|
3,945,500 | 23.65 | 23.65 | 22.60 | 812,900 | 40,200 | 17.7 | |
| 05/10/2026 |
23.40
|
1,224,400 | 23.45 | 23.75 | 23.40 | 21,500 | 159,200 | -3.2 | |
| 02/10/2026 |
23.50
|
3,307,000 | 23.50 | 23.75 | 22.90 | 254,000 | 282,700 | -0.7 | |
| 01/10/2026 |
23.55
|
2,365,600 | 23.90 | 24.10 | 23.50 | 22,400 | 176,100 | -3.7 | |
| 30/09/2026 |
23.80
|
1,415,900 | 24.45 | 24.65 | 23.80 | 8,100 | 19,100 | -0.3 | |
| 29/09/2026 |
24.45
|
3,720,900 | 23.80 | 24.50 | 23.55 | 314,200 | 232,700 | 1.9 | |
| 28/09/2026 |
23.90
|
4,862,400 | 24.90 | 25 | 23.65 | 342,300 | 439,600 | -2.5 | |
| 25/09/2026 |
24.90
|
1,961,200 | 25.05 | 25.20 | 24.80 | 36,100 | 135,500 | -2.5 | |
| 24/09/2026 |
25.10
|
1,945,600 | 25.50 | 25.55 | 25 | 28,200 | 270,400 | -6.1 | |
| 23/09/2026 |
25.50
|
3,410,600 | 25.20 | 25.50 | 25 | 472,200 | 7,100 | 11.8 | |
| 22/09/2026 |
25
|
1,461,300 | 25.05 | 25.30 | 24.95 | 55,300 | 125,500 | -1.8 | |
| 21/09/2026 |
25
|
2,444,800 | 25.80 | 25.80 | 24.95 | 3,100 | 176,800 | -4.4 | |
| 18/09/2026 |
25.50
|
4,465,900 | 25.70 | 25.85 | 25.30 | 2,677,700 | 1,135,500 | 39.3 | |
| 17/09/2026 |
25.30
|
3,614,500 | 24.70 | 25.90 | 24.20 | 188,800 | 467,000 | -7.1 | |
| 16/09/2026 |
24.90
|
3,072,800 | 25.25 | 25.25 | 24.70 | 167,700 | 657,800 | -12.2 | |
| 15/09/2026 |
25.15
|
2,214,900 | 24.80 | 25.30 | 24.75 | 106,200 | 90,300 | 0.4 | |
| 14/09/2026 |
24.75
|
4,303,400 | 25.20 | 25.50 | 24.65 | 512,900 | 358,000 | 3.8 | |
| 11/09/2026 |
25.50
|
5,841,200 | 26.10 | 26.20 | 25 | 601,600 | 459,900 | 3.5 | |
| 10/09/2026 |
26.30
|
2,621,700 | 26.20 | 26.45 | 26.05 | 236,700 | 226,900 | 0.3 | |
| 09/09/2026 |
26.35
|
2,455,500 | 26.60 | 26.70 | 26.20 | 524,500 | 196,900 | 8.6 | |
| 08/09/2026 |
26.50
|
2,570,600 | 26.50 | 26.80 | 26.35 | 1,179,700 | 68,100 | 29.5 | |
| 07/09/2026 |
26.40
|
7,588,800 | 26.50 | 27.05 | 26.40 | 1,184,200 | 561,500 | 16.5 | |
| 04/09/2026 |
26.40
|
2,635,800 | 26.50 | 26.50 | 26.05 | 777,000 | 73,300 | 18.5 | |
| 03/09/2026 |
26.05
|
3,248,700 | 26.05 | 26.50 | 25.85 | 507,000 | 479,900 | 0.7 | |
| 28/08/2026 |
26.05
|
4,649,800 | 26.30 | 26.70 | 26.05 | 468,100 | 458,300 | 0.3 | |
| 27/08/2026 |
26.50
|
2,636,000 | 26.60 | 26.90 | 26.15 | 768,600 | 607,300 | 4.2 | |
| 26/08/2026 |
26.50
|
3,561,700 | 26.25 | 26.50 | 26 | 868,100 | 156,900 | 18.7 | |
| 25/08/2026 |
26.25
|
5,090,000 | 26.10 | 26.60 | 26.10 | 2,462,000 | 32,900 | 64.2 | |
| 24/08/2026 |
26.25
|
6,291,700 | 26.50 | 27 | 26.20 | 1,865,200 | 51,300 | 48.3 | |
| 21/08/2026 |
26.30
|
6,436,700 | 25.25 | 26.60 | 25.15 | 146,100 | 23,600 | 3.2 | |
| 20/08/2026 |
25.10
|
1,598,400 | 25.10 | 25.20 | 24.90 | 8,600 | 259,000 | -6.3 | |
| 19/08/2026 |
24.85
|
2,382,100 | 25 | 25.20 | 24.75 | 244,000 | 229,400 | 0.3 | |
| 18/08/2026 |
25.10
|
3,915,600 | 25.30 | 25.65 | 24.85 | 2,000 | 337,800 | -8.5 | |
| 17/08/2026 |
25.30
|
2,040,200 | 25.20 | 25.40 | 25.05 | 1,200 | 208,100 | -5.2 | |
| 14/08/2026 |
25.20
|
5,071,800 | 25.70 | 25.80 | 25.20 | 33,800 | 433,900 | -10.2 | |
| 13/08/2026 |
25.70
|
6,148,600 | 26.10 | 26.50 | 25.70 | 10,800 | 709,800 | -18.2 | |
| 12/08/2026 |
26.15
|
3,313,700 | 26.65 | 26.65 | 26.15 | 3,800 | 5,400 | 0.0 | |
| 11/08/2026 |
26.50
|
9,908,700 | 26.15 | 27.35 | 26.10 | 280,300 | 219,400 | 1.6 | |
| 10/08/2026 |
25.95
|
5,487,100 | 25.40 | 26 | 25.25 | 331,600 | 504,500 | -4.4 | |
| 07/08/2026 |
25.35
|
2,901,100 | 25.30 | 25.80 | 25.30 | 80,900 | 61,800 | 0.5 | |
| 06/08/2026 |
25.45
|
2,800,800 | 25.55 | 26 | 25.35 | 113,800 | 45,900 | 1.7 | |
| 05/08/2026 |
25.55
|
9,122,500 | 25.25 | 26.25 | 25.20 | 617,900 | 318,400 | 7.6 | |
| 04/08/2026 |
25.10
|
2,499,000 | 25.25 | 25.25 | 24.90 | 30,900 | 122,600 | -2.3 | |
| 03/08/2026 |
25.15
|
4,156,200 | 25.05 | 25.45 | 24.95 | 69,000 | 98,100 | -0.7 | |
| 31/07/2026 |
25
|
3,965,800 | 25.70 | 25.75 | 25 | 12,900 | 149,700 | -3.5 | |
| 30/07/2026 |
25.70
|
5,643,000 | 25.20 | 25.90 | 24.95 | 401,700 | 41,500 | 9.2 | |
| 29/07/2026 |
25.25
|
2,366,700 | 25.30 | 25.40 | 24.80 | 30,900 | 96,500 | -1.6 | |
| 28/07/2026 |
25.30
|
5,334,100 | 24.60 | 25.50 | 24.20 | 351,800 | 609,500 | -6.5 | |
| 27/07/2026 |
25
|
4,502,000 | 25.65 | 25.65 | 24.50 | 59,100 | 662,200 | -15.1 | |
| 24/07/2026 |
25.60
|
2,324,900 | 25.90 | 25.90 | 25.05 | 49,900 | 287,700 | -6.1 | |
| 23/07/2026 |
25.95
|
9,829,400 | 25.80 | 26.20 | 24.10 | 635,700 | 423,500 | 5.3 | |
| 22/07/2026 |
25.30
|
5,463,100 | 25.85 | 26 | 25.30 | 885,500 | 265,600 | 15.9 | |
| 21/07/2026 |
25.75
|
4,415,200 | 25.50 | 25.75 | 24.75 | 193,000 | 678,200 | -12.4 | |
| 20/07/2026 |
25.75
|
9,004,200 | 25.40 | 25.80 | 24.30 | 457,000 | 464,400 | -0.4 | |
| 17/07/2026 |
25.40
|
8,596,000 | 25 | 26.30 | 25 | 411,600 | 560,800 | -3.8 | |
| 16/07/2026: Cổ tức tiền mặt tỉ lệ: 4% Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25) | |||||||||
| 16/07/2026 |
24.90
|
10,218,000 | 23.40 | 24.90 | 23.30 | 431,700 | 108,300 | 7.6 | |
| 15/07/2026 |
23.28
|
9,926,900 | 23.11 | 23.37 | 23.06 | 102,100 | 533,000 | -11.6 | |
| 14/07/2026 |
23.37
|
3,559,300 | 23.50 | 23.84 | 23.28 | 375,100 | 118,400 | 7.0 | |
| 13/07/2026 |
23.80
|
8,621,200 | 23.93 | 23.93 | 22.94 | 42,900 | 1,175,600 | -30.6 | |
| 10/07/2026 |
23.97
|
4,311,500 | 24.31 | 24.57 | 23.97 | 276,700 | 720,500 | -12.4 | |
| 09/07/2026 |
24.23
|
5,212,300 | 24.19 | 24.70 | 24.14 | 617,000 | 208,400 | 11.6 | |
| 08/07/2026 |
24.31
|
4,085,900 | 24.70 | 24.79 | 24.31 | 379,200 | 245,200 | 3.8 | |
| 07/07/2026 |
24.66
|
3,960,500 | 23.88 | 25.00 | 23.80 | 491,900 | 18,400 | 13.3 | |
| 06/07/2026 |
23.97
|
6,061,700 | 24.83 | 24.88 | 23.41 | 598,600 | 263,900 | 9.2 | |
| 03/07/2026 |
24.62
|
4,741,300 | 25.00 | 25.13 | 24.57 | 377,800 | 40,200 | 9.7 | |
| 02/07/2026 |
25.00
|
11,411,100 | 24.23 | 25.05 | 24.23 | 60,200 | 148,900 | -2.5 | |
| 01/07/2026 |
24.23
|
4,627,400 | 23.71 | 24.40 | 23.58 | 501,500 | 11,100 | 13.6 | |
| 30/06/2026 |
23.45
|
3,117,800 | 23.28 | 23.75 | 23.24 | 460,800 | 46,800 | 11.3 | |
| 29/06/2026 |
23.24
|
1,548,200 | 23.28 | 23.37 | 23.24 | 154,100 | 35,700 | 3.2 | |
| 26/06/2026 |
23.19
|
1,841,600 | 23.19 | 23.41 | 23.15 | 476,200 | 60,700 | 11.2 | |
| 25/06/2026 |
23.24
|
1,816,500 | 23.28 | 23.67 | 23.19 | 4,200 | 1,900 | 0.1 | |
| 24/06/2026 |
23.28
|
4,532,600 | 23.71 | 23.75 | 23.11 | 17,400 | 26,400 | -0.3 | |
| 23/06/2026 |
23.75
|
5,165,900 | 24.49 | 24.57 | 23.71 | 22,600 | 222,600 | -5.6 | |
| 22/06/2026 |
24.44
|
2,249,700 | 24.57 | 24.62 | 24.23 | 6,600 | 11,300 | -0.1 | |
| 19/06/2026 |
24.36
|
2,712,900 | 24.53 | 24.66 | 23.97 | 2,000 | 123,100 | -3.4 | |
| 18/06/2026 |
24.53
|
6,733,800 | 23.88 | 24.83 | 23.62 | 314,900 | 401,500 | -2.3 | |
| 17/06/2026 |
23.71
|
3,037,100 | 24.06 | 24.27 | 23.71 | 202,500 | 133,600 | 1.9 | |
| 16/06/2026 |
24.01
|
4,451,500 | 23.67 | 24.10 | 23.54 | 444,800 | 559,900 | -3.2 | |
| 15/06/2026 |
23.67
|
3,854,200 | 23.71 | 24.10 | 23.54 | 598,900 | 573,000 | 0.7 | |
| 12/06/2026 |
23.28
|
4,151,200 | 24.14 | 24.14 | 23.19 | 67,500 | 555,000 | -13.3 | |
| 11/06/2026 |
23.67
|
1,904,200 | 23.62 | 24.06 | 23.58 | 56,000 | 369,100 | -8.6 | |
| 10/06/2026 |
23.97
|
4,043,400 | 23.54 | 24.19 | 23.41 | 328,800 | 468,400 | -3.9 | |
| 09/06/2026 |
23.67
|
2,862,300 | 23.67 | 23.71 | 23.02 | 2,100 | 310,500 | -8.4 | |
| 08/06/2026 |
23.58
|
9,156,700 | 23.28 | 23.84 | 22.85 | 687,100 | 1,157,300 | -12.7 | |
| 05/06/2026 |
23.28
|
2,363,100 | 23.75 | 23.75 | 23.28 | 94,900 | 242,000 | -4.0 | |
| 04/06/2026 |
23.58
|
2,417,300 | 23.54 | 23.58 | 23.32 | 9,900 | 534,500 | -14.3 | |
| 03/06/2026 |
23.54
|
4,683,400 | 22.89 | 23.71 | 22.89 | 499,600 | 372,600 | 3.3 | |