| 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) |
4.25 | 19.95% | 194,828,600 | 1,198,016 | 0 |
21
25.55
23.70
|
|
2 tháng
(2026-08-10) |
6.15 | 31.70% | 275,011,100 | 1,198,016 | 0 |
19.40
25.55
23.70
|
|
3 tháng
(2026-07-10) |
6.65 | 35.19% | 339,252,600 | 1,198,016 | 0 |
16.30
25.55
23.70
|
|
6 tháng
(2026-04-13) |
5.14 | 25.19% | 638,269,200 | 1,198,016 | 0 |
16.30
25.55
23.70
|
|
12 tháng
(2025-10-13) |
9.28 | 57.01% | 1,458,352,200 | 1,198,016 | 0 |
15.09
27.91
23.70
|
|
24 tháng
(2024-10-18) |
6.30 | 32.73% | 2,104,111,400 | 1,198,016 | 0 |
12.81
27.91
23.70
|
|
36 tháng
(2023-10-24) |
8.55 | 50.28% | 2,999,790,600 | 1,198,016 | 0 |
12.81
27.91
23.70
|
|
60 tháng
(2021-11-03) |
10.96 | 75.07% | 4,564,440,000 | 1,198,016 | 0 |
8.88
27.91
23.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
23.70
|
5,382,800 | 23.65 | 23.95 | 23.35 | 992,400 | 691,200 | 0 | |
| 22/10/2026 |
23.60
|
5,157,000 | 23 | 23.60 | 22.80 | 1,337,100 | 1,038,700 | 0 | |
| 21/10/2026 |
23
|
16,595,200 | 24.25 | 24.45 | 22.75 | 2,125,029 | 1,088,700 | 0 | |
| 20/10/2026 |
24.20
|
3,109,300 | 24 | 24.25 | 23.65 | 216,400 | 386,974 | 0 | |
| 19/10/2026 |
24.10
|
3,236,800 | 23.70 | 24.20 | 23.50 | 420,400 | 759,980 | 0 | |
| 16/10/2026 |
23.65
|
7,476,700 | 23.80 | 24.05 | 23 | 1,675,600 | 704,345 | 0 | |
| 15/10/2026 |
23.65
|
10,512,800 | 24.50 | 24.60 | 23.65 | 2,654,800 | 543,425 | 0 | |
| 14/10/2026 |
24.70
|
4,549,800 | 25 | 25.20 | 24.70 | 733,500 | 417,655 | 0 | |
| 13/10/2026 |
25
|
4,796,300 | 25.50 | 25.80 | 25 | 584,100 | 511,500 | 0 | |
| 12/10/2026 |
25.15
|
9,452,400 | 24.80 | 25.35 | 24.35 | 1,172,200 | 675,912 | 0 | |
| 09/10/2026 |
25.20
|
7,094,800 | 25.85 | 25.95 | 25 | 974,000 | 487,466 | 0 | |
| 08/10/2026 |
25.55
|
13,543,600 | 25.10 | 26.35 | 24.85 | 3,312,500 | 896,900 | 0 | |
| 07/10/2026 |
24.85
|
10,565,500 | 24.85 | 25.50 | 24.70 | 561,000 | 1,582,335 | 0 | |
| 06/10/2026 |
24.50
|
6,295,100 | 24.50 | 24.90 | 23.85 | 255,400 | 1,071,300 | 0 | |
| 05/10/2026 |
24.20
|
5,629,800 | 23.80 | 24.25 | 23.60 | 1,279,500 | 414,375 | 0 | |
| 02/10/2026 |
23.50
|
7,939,100 | 24.50 | 24.60 | 23.50 | 597,200 | 2,408,708 | 0 | |
| 01/10/2026 |
23.75
|
7,818,800 | 23.90 | 24.35 | 23.30 | 1,151,800 | 1,194,263 | 0 | |
| 30/09/2026 |
23.80
|
8,283,800 | 24.70 | 24.90 | 23.60 | 287,583 | 1,487,583 | 0 | |
| 29/09/2026 |
24.95
|
16,008,700 | 23.65 | 25.05 | 23.50 | 4,106,800 | 1,612,772 | 0 | |
| 28/09/2026 |
23.45
|
5,510,900 | 23.20 | 23.60 | 23 | 594,400 | 780,400 | 0 | |
| 25/09/2026 |
23.10
|
5,553,400 | 22.40 | 23.35 | 22.40 | 868,400 | 367,931 | 0 | |
| 24/09/2026 |
22.30
|
8,086,600 | 23.25 | 23.65 | 22.30 | 0 | 0 | 0 | |
| 23/09/2026 |
23.10
|
8,487,300 | 23.90 | 24 | 23.10 | 0 | 0 | 0 | |
| 22/09/2026 |
24.10
|
11,627,600 | 23.10 | 24.35 | 23 | 0 | 0 | 0 | |
| 21/09/2026 |
23.05
|
6,507,700 | 22.75 | 23.50 | 22.45 | 0 | 0 | 0 | |
| 18/09/2026 |
22.80
|
4,666,700 | 22.80 | 22.80 | 22.25 | 0 | 0 | 0 | |
| 17/09/2026 |
22.60
|
8,279,500 | 22.95 | 23.35 | 22.30 | 0 | 0 | 0 | |
| 16/09/2026 |
23.20
|
8,723,900 | 23 | 23.70 | 22.75 | 0 | 0 | 0 | |
| 15/09/2026 |
22.80
|
8,135,700 | 22.60 | 23.35 | 22.25 | 0 | 0 | 0 | |
| 14/09/2026 |
22.70
|
8,085,700 | 22.30 | 22.85 | 22.10 | 0 | 0 | 0 | |
| 11/09/2026 |
22.10
|
9,861,300 | 22.05 | 22.85 | 21.95 | 0 | 0 | 0 | |
| 10/09/2026 |
21.75
|
11,677,700 | 21.15 | 22.20 | 21.15 | 0 | 0 | 0 | |
| 09/09/2026 |
21
|
6,969,800 | 21.70 | 21.80 | 20.95 | 0 | 0 | 0 | |
| 08/09/2026 |
21.30
|
6,570,400 | 19.95 | 21.30 | 19.90 | 0 | 0 | 0 | |
| 07/09/2026 |
19.95
|
2,687,000 | 20.35 | 20.40 | 19.90 | 0 | 0 | 0 | |
| 04/09/2026 |
20.20
|
2,090,500 | 20.50 | 20.65 | 20.05 | 0 | 0 | 0 | |
| 03/09/2026 |
20.45
|
3,598,000 | 20.35 | 20.90 | 20.15 | 0 | 0 | 0 | |
| 28/08/2026 |
20.20
|
2,033,100 | 20.20 | 20.55 | 20.15 | 0 | 0 | 0 | |
| 27/08/2026 |
20.20
|
2,031,500 | 20.25 | 20.25 | 19.95 | 0 | 0 | 0 | |
| 26/08/2026 |
20.25
|
4,668,100 | 20.15 | 20.35 | 19.95 | 0 | 0 | 0 | |
| 25/08/2026 |
20.20
|
3,715,200 | 20.50 | 20.75 | 20.15 | 0 | 0 | 0 | |
| 24/08/2026 |
20.65
|
4,028,300 | 20.60 | 20.90 | 20.50 | 0 | 0 | 0 | |
| 21/08/2026 |
20.45
|
5,719,700 | 20.40 | 21 | 20.35 | 0 | 0 | 0 | |
| 20/08/2026 |
20.35
|
4,282,500 | 20.35 | 20.45 | 20 | 0 | 0 | 0 | |
| 19/08/2026 |
20.40
|
3,336,300 | 20.40 | 20.60 | 20.15 | 0 | 0 | 0 | |
| 18/08/2026 |
20.40
|
5,984,400 | 20.45 | 20.90 | 20.30 | 0 | 0 | 0 | |
| 17/08/2026 |
20.30
|
3,243,900 | 19.85 | 20.50 | 19.60 | 0 | 0 | 0 | |
| 14/08/2026 |
19.95
|
6,239,700 | 20 | 20.40 | 19.65 | 0 | 0 | 0 | |
| 13/08/2026 |
20
|
5,703,800 | 20.05 | 20.60 | 19.80 | 0 | 0 | 0 | |
| 12/08/2026 |
20.10
|
6,676,800 | 19.75 | 20.50 | 19.35 | 0 | 0 | 0 | |
| 11/08/2026 |
19.70
|
7,670,700 | 19.20 | 20.10 | 19.15 | 0 | 0 | 0 | |
| 10/08/2026 |
19.40
|
6,473,000 | 18.50 | 19.50 | 18.20 | 0 | 0 | 0 | |
| 07/08/2026 |
18.35
|
3,411,100 | 18 | 18.45 | 17.95 | 0 | 0 | 0 | |
| 06/08/2026 |
17.85
|
2,336,100 | 18.40 | 18.40 | 17.80 | 0 | 0 | 0 | |
| 05/08/2026 |
18.30
|
4,374,200 | 18.45 | 18.65 | 18.10 | 0 | 0 | 0 | |
| 04/08/2026 |
18.70
|
2,302,300 | 18.60 | 18.80 | 18.25 | 0 | 0 | 0 | |
| 03/08/2026 |
18.60
|
1,977,600 | 18.35 | 18.75 | 18.30 | 0 | 0 | 0 | |
| 31/07/2026 |
18.30
|
5,173,200 | 18.70 | 18.90 | 18.15 | 0 | 0 | 0 | |
| 30/07/2026 |
18.15
|
3,304,900 | 17.55 | 18.15 | 17.55 | 0 | 0 | 0 | |
| 29/07/2026 |
17
|
1,574,500 | 16.75 | 17 | 16.65 | 0 | 0 | 0 | |
| 28/07/2026 |
16.65
|
1,090,700 | 16.20 | 16.70 | 16.05 | 0 | 0 | 0 | |
| 27/07/2026 |
16.30
|
2,196,800 | 16.75 | 16.80 | 16.30 | 0 | 0 | 0 | |
| 24/07/2026 |
16.85
|
2,276,300 | 16.95 | 17.30 | 16.85 | 0 | 0 | 0 | |
| 23/07/2026 |
16.95
|
2,908,600 | 17.30 | 17.30 | 16.50 | 0 | 0 | 0 | |
| 22/07/2026 |
16.80
|
5,618,800 | 16.55 | 17.10 | 16.50 | 0 | 0 | 0 | |
| 21/07/2026 |
16.30
|
7,132,500 | 16.65 | 17.60 | 16.30 | 0 | 0 | 0 | |
| 20/07/2026 |
17
|
4,579,100 | 18.20 | 18.30 | 17 | 0 | 0 | 0 | |
| 17/07/2026 |
18.10
|
1,472,700 | 18.70 | 18.70 | 18.10 | 0 | 0 | 0 | |
| 16/07/2026 |
18.55
|
2,459,800 | 18.55 | 18.80 | 17.80 | 0 | 0 | 0 | |
| 15/07/2026 |
18.70
|
2,268,100 | 19.25 | 19.30 | 18.55 | 0 | 0 | 0 | |
| 14/07/2026 |
19.20
|
3,397,600 | 19.20 | 19.55 | 18.95 | 0 | 0 | 0 | |
| 13/07/2026 |
18.95
|
2,490,900 | 19.10 | 19.15 | 18.40 | 0 | 0 | 0 | |
| 10/07/2026 |
18.90
|
1,895,700 | 19.45 | 19.55 | 18.90 | 0 | 0 | 0 | |
| 09/07/2026 |
19.45
|
3,674,500 | 19.40 | 20 | 19.40 | 0 | 0 | 0 | |
| 08/07/2026 |
19.45
|
2,560,200 | 19.40 | 19.50 | 19.05 | 0 | 0 | 0 | |
| 07/07/2026 |
19
|
3,482,100 | 19.20 | 19.20 | 18.50 | 0 | 0 | 0 | |
| 06/07/2026 |
19.05
|
4,652,500 | 19.80 | 19.95 | 18.70 | 0 | 0 | 0 | |
| 03/07/2026 |
19.80
|
2,752,500 | 20.30 | 20.40 | 19.80 | 0 | 0 | 0 | |
| 02/07/2026 |
20.25
|
3,837,800 | 20.20 | 20.65 | 20.15 | 0 | 0 | 0 | |
| 01/07/2026 |
20.20
|
2,521,200 | 19.95 | 20.50 | 19.95 | 0 | 0 | 0 | |
| 30/06/2026 |
19.85
|
2,338,900 | 20 | 20.25 | 19.75 | 0 | 0 | 0 | |
| 29/06/2026 |
19.95
|
1,598,600 | 19.55 | 20.05 | 19.55 | 0 | 0 | 0 | |
| 26/06/2026 |
19.55
|
1,881,800 | 19.90 | 20.10 | 19.50 | 0 | 0 | 0 | |
| 25/06/2026 |
19.80
|
1,267,700 | 20.20 | 20.25 | 19.75 | 0 | 0 | 0 | |
| 24/06/2026 |
20.05
|
1,348,400 | 20.15 | 20.25 | 19.65 | 0 | 0 | 0 | |
| 23/06/2026 |
19.95
|
4,585,400 | 20.15 | 20.60 | 19.75 | 0 | 0 | 0 | |
| 22/06/2026 |
20.50
|
3,537,700 | 20.30 | 20.80 | 20.15 | 0 | 0 | 0 | |
| 19/06/2026 |
20.30
|
4,252,900 | 19.95 | 20.40 | 19.50 | 0 | 0 | 0 | |
| 18/06/2026 |
19.95
|
1,931,700 | 19.75 | 20 | 19.50 | 0 | 0 | 0 | |
| 17/06/2026 |
19.75
|
2,239,100 | 19.20 | 19.75 | 19.20 | 0 | 0 | 0 | |
| 16/06/2026 |
19.30
|
3,108,800 | 19.55 | 19.65 | 19.05 | 0 | 0 | 0 | |
| 15/06/2026 |
19.40
|
2,820,600 | 19.90 | 19.90 | 19.35 | 0 | 0 | 0 | |
| 12/06/2026 |
19.65
|
2,060,800 | 19.95 | 20.05 | 19.60 | 0 | 0 | 0 | |
| 11/06/2026 |
19.85
|
2,112,300 | 20.35 | 20.35 | 19.75 | 0 | 0 | 0 | |
| 10/06/2026 |
19.90
|
1,933,500 | 20 | 20.20 | 19.90 | 0 | 0 | 0 | |
| 09/06/2026 |
20
|
2,241,100 | 19.90 | 20.40 | 19.90 | 0 | 0 | 0 | |
| 08/06/2026 |
20
|
2,290,700 | 19.85 | 20.35 | 19.80 | 0 | 0 | 0 | |
| 05/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 05/06/2026 |
20
|
1,559,400 | 20.45 | 20.45 | 20 | 0 | 0 | 0 | |
| 04/06/2026 |
20.23
|
3,980,400 | 19.91 | 20.50 | 19.91 | 0 | 0 | 0 | |
| 03/06/2026 |
19.82
|
2,085,600 | 19.82 | 20 | 19.55 | 0 | 0 | 0 | |