| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-2.55 | -10.74% | 33,789,300 | -4,820,496 | -69.2 |
21.20
24.10
23.30
|
|
2 tháng
(2026-08-17) |
-2.55 | -10.74% | 72,020,000 | -3,828,896 | -43.3 |
21.20
25.70
23.30
|
|
3 tháng
(2026-07-16) |
-3.60 | -14.52% | 124,470,700 | -14,469,596 | -273.3 |
20
25.70
23.30
|
|
6 tháng
(2026-04-17) |
-6.81 | -24.31% | 241,972,500 | -18,455,896 | -378.1 |
20
28.01
23.30
|
|
12 tháng
(2025-10-20) |
-14.07 | -39.89% | 610,279,800 | -41,419,396 | -1,072.0 |
20
39.15
23.30
|
|
24 tháng
(2024-10-24) |
-13.31 | -38.57% | 1,337,783,400 | -36,862,693 | -1,290.1 |
20
42.25
23.30
|
|
36 tháng
(2023-10-30) |
-7.31 | -25.64% | 1,978,458,100 | -18,411,298 | -505.6 |
20
42.25
23.30
|
|
60 tháng
(2021-11-09) |
-25.62 | -54.72% | 3,505,440,300 | 3,356,085 | -88.6 |
15.22
55.55
23.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
23.30
|
2,445,300 | 23.10 | 23.75 | 22.85 | 1,127,300 | 706,800 | 0 | |
| 22/10/2026 |
23.15
|
3,140,500 | 23.05 | 23.45 | 23 | 1,652,900 | 1,681,999 | 0 | |
| 21/10/2026 |
22.85
|
2,765,500 | 21.65 | 22.85 | 21.65 | 1,005,400 | 554,401 | 0 | |
| 20/10/2026 |
21.40
|
1,091,400 | 21.50 | 21.50 | 21.20 | 7,400 | 655,375 | 0 | |
| 19/10/2026 |
21.40
|
887,500 | 21.60 | 21.75 | 21.40 | 5,000 | 444,500 | 0 | |
| 16/10/2026 |
21.50
|
695,600 | 21.40 | 21.90 | 21.40 | 5,600 | 381,300 | 0 | |
| 15/10/2026 |
21.40
|
921,400 | 21.20 | 21.75 | 21 | 103,700 | 282,300 | 0 | |
| 14/10/2026 |
21.20
|
1,102,700 | 21.60 | 21.70 | 21.15 | 17,500 | 237,390 | 0 | |
| 13/10/2026 |
21.65
|
658,200 | 22 | 22 | 21.60 | 0 | 394,500 | 0 | |
| 12/10/2026 |
21.95
|
322,900 | 22.15 | 22.15 | 21.75 | 15,900 | 30,600 | 0 | |
| 09/10/2026 |
21.90
|
1,248,000 | 21.90 | 22.50 | 21.50 | 126,100 | 232,700 | 0 | |
| 08/10/2026 |
21.95
|
695,800 | 21.80 | 22.20 | 21.65 | 141,400 | 40,100 | 0 | |
| 07/10/2026 |
21.70
|
1,292,800 | 21.60 | 22.05 | 21.50 | 229,500 | 32,100 | 0 | |
| 06/10/2026 |
21.45
|
2,347,700 | 21.50 | 22.10 | 21.40 | 351,500 | 393,200 | 0 | |
| 05/10/2026 |
21.70
|
1,580,400 | 21.95 | 22.05 | 21.60 | 42,200 | 293,300 | 0 | |
| 02/10/2026 |
21.90
|
2,197,400 | 21.90 | 22 | 21.75 | 250,700 | 379,700 | 0 | |
| 01/10/2026 |
21.85
|
2,687,800 | 21.40 | 21.85 | 21.30 | 149,100 | 517,769 | 0 | |
| 30/09/2026 |
21.75
|
1,509,300 | 21.80 | 21.95 | 21.50 | 68,100 | 462,600 | 0 | |
| 29/09/2026 |
21.65
|
1,785,700 | 21.70 | 22.05 | 21.35 | 363,800 | 127,054 | 0 | |
| 28/09/2026 |
21.65
|
2,265,200 | 22.45 | 22.45 | 21.35 | 402,300 | 472,500 | 0 | |
| 25/09/2026 |
22.45
|
1,371,800 | 22.80 | 23.05 | 22.40 | 50,500 | 497,583 | 0 | |
| 24/09/2026 |
22.80
|
1,511,900 | 23.15 | 23.35 | 22.80 | 118,100 | 293,900 | -4.0 | |
| 23/09/2026 |
23.20
|
1,855,100 | 23.80 | 23.90 | 23.20 | 2,400 | 964,600 | -22.6 | |
| 22/09/2026 |
23.80
|
857,400 | 23.80 | 24.15 | 23.80 | 14,300 | 484,400 | -11.2 | |
| 21/09/2026 |
24.10
|
925,900 | 24.20 | 24.50 | 24 | 500 | 185,300 | -4.5 | |
| 18/09/2026 |
24.10
|
978,300 | 23.95 | 24.30 | 23.95 | 900 | 10,600 | -0.2 | |
| 17/09/2026 |
23.75
|
1,491,700 | 23.50 | 24.25 | 23.50 | 103,500 | 500,000 | -9.5 | |
| 16/09/2026 |
23.70
|
807,600 | 23.85 | 24 | 23.50 | 0 | 60,000 | -1.4 | |
| 15/09/2026 |
23.85
|
1,384,800 | 23.70 | 24.10 | 23.70 | 56,900 | 348,500 | -6.9 | |
| 14/09/2026 |
23.75
|
2,910,900 | 24.20 | 24.50 | 23.75 | 64,800 | 432,100 | -8.9 | |
| 11/09/2026 |
24.70
|
3,623,400 | 24.60 | 24.90 | 24 | 1,418,900 | 228,400 | 29.3 | |
| 10/09/2026 |
24.80
|
1,145,200 | 24.85 | 25.25 | 24.75 | 134,900 | 41,900 | 2.3 | |
| 09/09/2026 |
25.25
|
1,582,300 | 25.20 | 25.45 | 24.80 | 824,600 | 466,200 | 9.0 | |
| 08/09/2026 |
25
|
3,372,100 | 25.30 | 25.50 | 24.60 | 958,100 | 1,945,300 | -24.6 | |
| 07/09/2026 |
25.50
|
2,319,000 | 25.60 | 25.95 | 25.15 | 802,900 | 141,000 | 16.9 | |
| 04/09/2026 |
25.70
|
3,330,100 | 24.85 | 25.70 | 24.70 | 738,000 | 184,400 | 13.9 | |
| 03/09/2026 |
24.60
|
2,873,000 | 24.45 | 24.80 | 24.35 | 482,300 | 387,900 | 2.3 | |
| 28/08/2026 |
24.30
|
1,093,700 | 24.50 | 24.85 | 24.30 | 5,500 | 196,100 | -4.7 | |
| 27/08/2026 |
24.40
|
1,571,000 | 24.50 | 25 | 24.40 | 286,800 | 99,500 | 4.6 | |
| 26/08/2026 |
24.50
|
1,457,200 | 24.05 | 24.60 | 24.05 | 400,800 | 154,600 | 6.1 | |
| 25/08/2026 |
24
|
2,846,200 | 24.50 | 24.55 | 24 | 100 | 667,900 | -16.1 | |
| 24/08/2026 |
24.50
|
1,845,400 | 24.05 | 24.65 | 24 | 281,400 | 475,900 | -4.8 | |
| 21/08/2026 |
24
|
3,392,700 | 23.45 | 24.25 | 23.45 | 387,800 | 658,600 | -6.4 | |
| 20/08/2026 |
23.45
|
2,235,700 | 23.15 | 23.80 | 23.10 | 151,100 | 280,200 | -3.1 | |
| 19/08/2026 |
23.15
|
1,905,800 | 23.50 | 23.95 | 23.15 | 104,900 | 140,900 | -0.9 | |
| 18/08/2026 |
23.50
|
1,381,900 | 23.55 | 23.90 | 23.50 | 80,700 | 116,400 | -0.9 | |
| 17/08/2026 |
23.75
|
2,256,000 | 22.80 | 23.90 | 22.80 | 309,400 | 191,400 | 2.7 | |
| 14/08/2026 |
22.80
|
3,847,300 | 22.50 | 23.65 | 22.45 | 581,900 | 676,200 | -2.2 | |
| 13/08/2026 |
22.50
|
1,572,500 | 22.75 | 22.90 | 22.50 | 325,400 | 132,400 | 4.4 | |
| 12/08/2026 |
22.65
|
1,224,200 | 22.90 | 23.05 | 22.65 | 128,900 | 84,800 | 1.0 | |
| 11/08/2026 |
22.70
|
1,673,900 | 22.70 | 22.95 | 22.55 | 29,100 | 239,800 | -4.8 | |
| 10/08/2026 |
22.60
|
1,463,200 | 22.45 | 22.75 | 22.20 | 112,700 | 257,900 | -3.3 | |
| 07/08/2026 |
22.20
|
1,403,500 | 21.90 | 22.25 | 21.90 | 125,900 | 51,200 | 1.7 | |
| 06/08/2026 |
21.80
|
2,125,400 | 21.75 | 21.90 | 21.55 | 121,300 | 1,188,100 | -23.2 | |
| 05/08/2026 |
21.75
|
3,505,800 | 22.10 | 22.55 | 21.75 | 340,700 | 1,322,000 | -21.7 | |
| 04/08/2026 |
21.85
|
2,331,000 | 22 | 22 | 21.75 | 191,700 | 1,927,800 | -37.9 | |
| 03/08/2026 |
21.70
|
6,985,600 | 21.90 | 22.45 | 21.50 | 707,600 | 5,955,200 | -114.4 | |
| 31/07/2026 |
22.20
|
4,513,200 | 21.65 | 22.20 | 21.50 | 94,300 | 2,472,900 | -51.6 | |
| 30/07/2026 |
21.55
|
1,524,000 | 20.70 | 21.60 | 20.70 | 192,500 | 161,000 | 0.6 | |
| 29/07/2026 |
20.70
|
1,967,600 | 20.85 | 20.90 | 20.40 | 414,800 | 853,900 | -9.0 | |
| 28/07/2026 |
20.60
|
2,768,600 | 19.80 | 20.80 | 19.15 | 1,266,600 | 649,500 | 12.5 | |
| 27/07/2026 |
20
|
2,779,500 | 21.20 | 21.70 | 20 | 458,900 | 553,800 | -2.2 | |
| 24/07/2026 |
21.35
|
1,422,200 | 21.50 | 21.95 | 21.35 | 174,000 | 522,300 | -7.5 | |
| 23/07/2026 |
21.80
|
2,892,600 | 22.35 | 22.95 | 21.35 | 696,400 | 449,600 | 5.4 | |
| 22/07/2026 |
22.65
|
2,005,700 | 23.30 | 23.70 | 22.55 | 465,700 | 522,000 | -1.3 | |
| 21/07/2026 |
23.30
|
1,206,500 | 23.80 | 24.15 | 23.30 | 147,600 | 62,000 | 2.0 | |
| 20/07/2026 |
23.70
|
1,858,200 | 24.75 | 25 | 23.70 | 177,200 | 38,800 | 3.3 | |
| 17/07/2026 |
24.85
|
1,370,000 | 24.80 | 25.50 | 24.55 | 688,400 | 24,000 | 16.7 | |
| 16/07/2026 |
24.80
|
2,010,200 | 24.95 | 25.05 | 24.10 | 257,800 | 194,900 | 1.5 | |
| 15/07/2026 |
24.90
|
1,579,800 | 25.30 | 25.50 | 24.90 | 536,900 | 393,100 | 3.6 | |
| 14/07/2026 |
25.30
|
1,394,000 | 25.35 | 25.65 | 25 | 140,700 | 521,400 | -9.6 | |
| 13/07/2026 |
25.35
|
1,766,500 | 24.95 | 25.50 | 24.80 | 309,800 | 69,600 | 6.0 | |
| 10/07/2026 |
25
|
1,561,500 | 25.25 | 25.65 | 24.80 | 260,400 | 430,400 | -4.3 | |
| 09/07/2026 |
25.40
|
865,100 | 25.70 | 25.75 | 25.40 | 25,500 | 343,400 | -8.1 | |
| 08/07/2026 |
25.80
|
1,662,300 | 25.65 | 26.15 | 25.50 | 181,200 | 425,200 | -6.3 | |
| 07/07/2026 |
25.65
|
1,537,900 | 25.45 | 25.80 | 25 | 204,900 | 143,100 | 1.5 | |
| 06/07/2026 |
25.45
|
2,549,200 | 25.80 | 26.05 | 24.75 | 117,700 | 120,000 | -0.1 | |
| 03/07/2026 |
25.80
|
1,574,700 | 26.30 | 26.30 | 25.80 | 3,600 | 408,700 | -10.5 | |
| 02/07/2026 |
26.30
|
1,160,800 | 26.75 | 26.80 | 26.25 | 87,000 | 476,600 | -10.3 | |
| 01/07/2026 |
26.70
|
1,624,400 | 26.25 | 26.70 | 26.15 | 434,900 | 81,400 | 9.4 | |
| 30/06/2026 |
26.15
|
1,501,600 | 26.50 | 26.65 | 26.15 | 328,400 | 162,300 | 4.4 | |
| 29/06/2026 |
26.40
|
970,600 | 26.45 | 26.55 | 26.20 | 196,000 | 123,600 | 1.9 | |
| 26/06/2026 |
26.45
|
4,580,200 | 25.45 | 26.70 | 25.45 | 2,732,000 | 771,200 | 51.5 | |
| 25/06/2026 |
25.45
|
1,388,600 | 25.50 | 25.75 | 25.35 | 35,200 | 346,700 | -7.9 | |
| 24/06/2026 |
25.50
|
2,554,800 | 25.85 | 26.05 | 25.25 | 193,600 | 540,600 | -9.0 | |
| 23/06/2026 |
25.70
|
2,707,200 | 26.60 | 26.80 | 25.70 | 31,700 | 466,400 | -11.4 | |
| 22/06/2026 |
26.60
|
1,824,800 | 26.80 | 27.10 | 26.55 | 132,500 | 437,700 | -8.2 | |
| 19/06/2026 |
27.05
|
2,328,700 | 27.15 | 27.65 | 26.65 | 284,300 | 428,100 | -3.9 | |
| 18/06/2026 |
27.05
|
2,322,900 | 27.90 | 27.90 | 27.05 | 100,000 | 214,300 | -3.2 | |
| 17/06/2026 |
27.65
|
2,244,800 | 28.15 | 28.20 | 27.50 | 54,100 | 191,500 | -3.8 | |
| 16/06/2026 |
28
|
8,740,700 | 26.45 | 28.05 | 26.40 | 3,070,200 | 74,100 | 82.6 | |
| 15/06/2026 |
26.25
|
1,418,700 | 25.50 | 26.25 | 25.50 | 146,800 | 67,900 | 2.1 | |
| 12/06/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/06/2026 |
25.40
|
1,677,200 | 26.30 | 26.35 | 25.40 | 48,800 | 229,800 | -4.7 | |
| 11/06/2026 |
25.95
|
675,600 | 26.24 | 26.29 | 25.90 | 95,400 | 122,600 | -0.7 | |
| 10/06/2026 |
26.24
|
2,544,800 | 25.31 | 26.83 | 25.26 | 299,400 | 153,000 | 4.0 | |
| 09/06/2026 |
25.31
|
556,400 | 25.36 | 25.46 | 25.02 | 107,200 | 70,900 | 0.9 | |
| 08/06/2026 |
25.17
|
878,200 | 25.21 | 25.51 | 25.07 | 91,000 | 93,000 | -0.1 | |
| 05/06/2026 |
25.46
|
956,300 | 25.75 | 25.75 | 25.36 | 40,700 | 372,700 | -8.6 | |
| 04/06/2026 |
25.75
|
713,500 | 26.00 | 26.15 | 25.61 | 30,900 | 199,400 | -4.4 | |
| 03/06/2026 |
26.00
|
934,600 | 25.56 | 26.15 | 25.56 | 147,500 | 51,400 | 2.6 | |