| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.40 | -1.68% | 27,868,600 | 80,900 | 1.0 |
23
24
23
|
|
2 tháng
(2026-08-05) |
-0.41 | -1.74% | 50,354,200 | -198,200 | -6.1 |
22.88
24.09
23
|
|
3 tháng
(2026-07-06) |
-1.07 | -4.35% | 80,817,400 | -269,100 | -7.7 |
22.88
24.84
23
|
|
6 tháng
(2026-04-07) |
-0.97 | -3.99% | 157,896,100 | -36,300 | -1.7 |
22.88
25.12
23
|
|
12 tháng
(2025-10-09) |
-2.27 | -8.86% | 286,498,500 | -913,000 | -25.3 |
22.88
27.16
23
|
|
24 tháng
(2024-10-14) |
-1.35 | -5.45% | 456,916,732 | -142,400 | -3.2 |
20.06
27.16
23
|
|
36 tháng
(2023-10-20) |
5.04 | 27.42% | 590,681,521 | 167,898 | 5.6 |
17.91
27.16
23
|
|
60 tháng
(2021-11-01) |
3.81 | 19.43% | 755,053,994 | 160,452 | 5.4 |
16.81
34.13
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
23
|
2,075,700 | 22.90 | 23.10 | 22.80 | 0 | 29,692 | 0 | |
| 22/10/2026 |
23
|
2,923,200 | 23.20 | 23.20 | 22.80 | 6,900 | 97,102 | 0 | |
| 21/10/2026 |
23.20
|
2,054,100 | 23.10 | 23.30 | 22.90 | 0 | 21,300 | 0 | |
| 20/10/2026 |
23.10
|
2,206,100 | 23.20 | 23.20 | 23 | 0 | 58,900 | 0 | |
| 19/10/2026 |
23.20
|
1,505,600 | 23.10 | 23.30 | 23.10 | 0 | 34,000 | 0 | |
| 16/10/2026 |
23.20
|
1,566,000 | 23 | 23.30 | 23 | 1,800 | 28,600 | 0 | |
| 15/10/2026 |
23.10
|
1,837,400 | 23.30 | 23.40 | 23 | 19,200 | 24,800 | 0 | |
| 14/10/2026 |
23.30
|
1,708,800 | 23.20 | 23.30 | 22.90 | 62,000 | 52,300 | 0 | |
| 13/10/2026 |
23.20
|
2,012,300 | 23 | 23.20 | 22.80 | 3,800 | 33,800 | 0 | |
| 12/10/2026 |
23
|
2,024,600 | 23.30 | 23.40 | 21.10 | 67,000 | 63,700 | 0 | |
| 09/10/2026 |
23.40
|
2,166,100 | 23.40 | 23.40 | 23.10 | 9,600 | 4,200 | 0 | |
| 08/10/2026 |
23.30
|
2,547,900 | 23.40 | 23.50 | 23.20 | 41,400 | 8,500 | 0.8 | |
| 07/10/2026 |
23.40
|
1,424,800 | 23.30 | 23.50 | 23.20 | 28,000 | 0 | 0.7 | |
| 06/10/2026 |
23.30
|
1,632,700 | 23.30 | 23.50 | 23.20 | 24,600 | 17,000 | 0.2 | |
| 05/10/2026 |
23.30
|
2,625,900 | 23.40 | 23.50 | 23.30 | 18,300 | 28,000 | -0.2 | |
| 02/10/2026 |
23.40
|
1,786,200 | 23.50 | 23.50 | 23.30 | 15,500 | 9,500 | 0.1 | |
| 01/10/2026 |
23.50
|
1,514,900 | 23.40 | 23.50 | 23.30 | 4,800 | 34,700 | -0.7 | |
| 30/09/2026 |
23.40
|
1,146,000 | 23.40 | 23.50 | 23.30 | 10,200 | 11,300 | 0.0 | |
| 29/09/2026 |
23.40
|
1,922,400 | 23.30 | 23.60 | 23.20 | 25,500 | 15,700 | 0.2 | |
| 28/09/2026 |
23.30
|
1,498,800 | 23.40 | 23.60 | 23.30 | 35,200 | 10,400 | 0.6 | |
| 25/09/2026 |
23.50
|
1,274,600 | 23.20 | 23.50 | 23 | 20,400 | 12,000 | 0.2 | |
| 24/09/2026 |
23.20
|
1,689,500 | 23.40 | 23.60 | 23.20 | 31,400 | 15,500 | 0.4 | |
| 23/09/2026 |
23.40
|
991,100 | 23.90 | 23.90 | 23.30 | 48,300 | 2,100 | 1.1 | |
| 22/09/2026 |
23.90
|
1,503,300 | 23.70 | 24.10 | 23.70 | 23,300 | 49,500 | -0.6 | |
| 21/09/2026 |
23.80
|
1,729,400 | 23.70 | 24 | 23.60 | 11,400 | 59,300 | -1.1 | |
| 18/09/2026 |
23.80
|
1,296,100 | 24 | 24.20 | 23.80 | 14,400 | 56,700 | -1.0 | |
| 17/09/2026 |
24
|
1,250,000 | 23.90 | 24 | 23.50 | 59,100 | 26,600 | 0.8 | |
| 16/09/2026 |
23.90
|
1,141,700 | 23.80 | 23.90 | 23.50 | 42,700 | 75,700 | -0.8 | |
| 15/09/2026 |
23.80
|
1,107,300 | 23.50 | 23.90 | 23.30 | 80,100 | 12,500 | 1.6 | |
| 14/09/2026 |
23.50
|
1,561,900 | 23.20 | 23.60 | 23.20 | 25,200 | 26,200 | 0.0 | |
| 11/09/2026 |
23.30
|
937,300 | 23.70 | 23.70 | 23.30 | 57,600 | 5,900 | 1.2 | |
| 10/09/2026 |
23.70
|
1,004,600 | 23.50 | 23.70 | 23.30 | 1,100 | 51,100 | -1.2 | |
| 09/09/2026 |
23.60
|
937,900 | 23.80 | 23.90 | 23.60 | 8,400 | 12,100 | -0.1 | |
| 08/09/2026 |
23.80
|
1,092,900 | 23.60 | 23.90 | 23.40 | 0 | 40,800 | -1.0 | |
| 07/09/2026 |
23.60
|
1,280,300 | 23.80 | 23.90 | 23.60 | 105,300 | 0 | 2.5 | |
| 04/09/2026 |
23.80
|
1,202,400 | 23.50 | 23.90 | 23.50 | 16,600 | 28,000 | -0.3 | |
| 03/09/2026 |
23.70
|
1,477,900 | 23.50 | 23.70 | 23.20 | 46,300 | 21,800 | 0.6 | |
| 28/08/2026 |
23.50
|
1,469,900 | 23.10 | 23.50 | 22.80 | 24,300 | 28,100 | -0.1 | |
| 27/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/75 (Volume + 7.50%, Ratio=0.08) | |||||||||
| 27/08/2026 |
23.40
|
1,356,300 | 23 | 23.50 | 23 | 29,300 | 57,200 | -0.7 | |
| 26/08/2026 |
23.07
|
636,900 | 23.35 | 23.35 | 22.79 | 34,400 | 9,900 | 0.6 | |
| 25/08/2026 |
23.26
|
1,031,400 | 23.44 | 23.44 | 22.88 | 48,400 | 14,700 | 0.8 | |
| 24/08/2026 |
23.44
|
953,700 | 23.35 | 23.53 | 22.98 | 25,900 | 10,000 | 0.4 | |
| 21/08/2026 |
23.35
|
1,327,400 | 23.16 | 23.35 | 22.33 | 34,100 | 137,500 | -2.5 | |
| 20/08/2026 |
23.16
|
1,026,200 | 22.88 | 23.16 | 22.79 | 10,500 | 10,800 | 0.0 | |
| 19/08/2026 |
22.98
|
1,670,900 | 22.79 | 23.07 | 22.70 | 22,200 | 77,600 | -1.4 | |
| 18/08/2026 |
22.88
|
1,354,000 | 23.72 | 23.72 | 22.60 | 50,300 | 18,500 | 0.8 | |
| 17/08/2026 |
23.72
|
1,431,700 | 23.44 | 23.72 | 23.35 | 10,300 | 10,600 | 0.0 | |
| 14/08/2026 |
23.63
|
1,214,500 | 23.72 | 23.81 | 23.53 | 7,800 | 12,600 | -0.1 | |
| 13/08/2026 |
23.81
|
1,379,100 | 24 | 24.09 | 23.81 | 16,700 | 34,400 | -0.5 | |
| 12/08/2026 |
24
|
1,116,000 | 23.91 | 24 | 23.72 | 19,700 | 19,900 | 0.0 | |
| 11/08/2026 |
23.91
|
867,900 | 24.09 | 24.09 | 23.81 | 3,600 | 70,800 | -1.7 | |
| 10/08/2026 |
24.09
|
850,600 | 23.81 | 24.09 | 23.72 | 0 | 36,300 | -0.9 | |
| 07/08/2026 |
23.91
|
1,269,800 | 23.81 | 24 | 23.63 | 9,700 | 48,000 | -1.0 | |
| 06/08/2026 |
23.81
|
1,157,900 | 23.63 | 23.91 | 23.63 | 0 | 6,500 | -0.2 | |
| 05/08/2026 |
23.81
|
893,500 | 23.72 | 24 | 23.63 | 6,400 | 53,800 | -1.2 | |
| 04/08/2026 |
23.81
|
1,085,000 | 24 | 24 | 23.63 | 0 | 46,700 | -1.2 | |
| 03/08/2026 |
24
|
1,457,400 | 23.63 | 24 | 23.53 | 0 | 71,100 | -1.8 | |
| 31/07/2026 |
23.72
|
875,600 | 24 | 24 | 23.63 | 2,600 | 17,500 | -0.4 | |
| 30/07/2026 |
24
|
1,244,300 | 23.63 | 24.09 | 23.63 | 97,500 | 99,500 | -0.1 | |
| 29/07/2026 |
23.81
|
1,244,400 | 23.72 | 23.91 | 23.44 | 8,800 | 44,500 | -0.9 | |
| 28/07/2026 |
23.72
|
1,155,900 | 23.35 | 23.72 | 23.07 | 13,500 | 87,000 | -1.9 | |
| 27/07/2026 |
23.53
|
1,308,100 | 23.35 | 23.81 | 23.16 | 16,800 | 26,400 | -0.2 | |
| 24/07/2026 |
23.44
|
1,490,700 | 23.81 | 23.81 | 23.44 | 20,100 | 56,200 | -0.9 | |
| 23/07/2026 |
23.81
|
2,095,000 | 24 | 24 | 23.26 | 102,400 | 134,100 | -0.9 | |
| 22/07/2026 |
24
|
1,940,500 | 23.81 | 24.09 | 23.63 | 24,800 | 133,000 | -2.8 | |
| 21/07/2026 |
23.91
|
1,738,400 | 23.63 | 23.91 | 23.44 | 78,400 | 6,500 | 1.8 | |
| 20/07/2026 |
23.72
|
1,610,800 | 24 | 24.19 | 23.53 | 0 | 0 | 0 | |
| 17/07/2026 |
24.19
|
841,700 | 24.37 | 24.47 | 24.19 | 3,800 | 14,800 | -0.3 | |
| 16/07/2026 |
24.47
|
1,375,300 | 24.65 | 24.65 | 24.37 | 27,700 | 20,500 | 0.2 | |
| 15/07/2026 |
24.65
|
1,517,900 | 24.84 | 24.84 | 24.37 | 73,200 | 11,900 | 1.6 | |
| 14/07/2026 |
24.84
|
1,376,700 | 24.84 | 24.93 | 24.56 | 231,700 | 8,300 | 5.9 | |
| 13/07/2026 |
24.84
|
1,055,800 | 24.65 | 25.12 | 24.37 | 22,300 | 15,500 | 0.2 | |
| 10/07/2026 |
24.65
|
1,154,000 | 24.56 | 24.65 | 24.37 | 47,500 | 22,600 | 0.7 | |
| 09/07/2026 |
24.56
|
1,228,200 | 24.65 | 24.65 | 24.37 | 9,200 | 11,700 | -0.1 | |
| 08/07/2026 |
24.65
|
1,522,200 | 24.19 | 24.65 | 24.09 | 54,700 | 34,600 | 0.5 | |
| 07/07/2026 |
24.37
|
1,613,400 | 24.47 | 24.47 | 24.09 | 13,200 | 42,200 | -0.8 | |
| 06/07/2026 |
24.47
|
1,531,900 | 24.74 | 24.74 | 24.37 | 16,600 | 31,100 | -0.4 | |
| 03/07/2026 |
24.74
|
748,600 | 24.93 | 24.93 | 24.65 | 4,600 | 0 | 0.1 | |
| 02/07/2026 |
25.02
|
1,193,400 | 25.30 | 25.30 | 24.65 | 20,600 | 16,300 | 0.1 | |
| 01/07/2026 |
25.12
|
1,562,400 | 24.84 | 25.40 | 24.65 | 96,600 | 60,100 | 1.0 | |
| 30/06/2026 |
24.93
|
976,500 | 24.74 | 24.93 | 24.56 | 17,600 | 65,300 | -1.3 | |
| 29/06/2026 |
24.74
|
1,348,200 | 24.47 | 24.74 | 24.47 | 12,000 | 72,500 | -1.6 | |
| 26/06/2026 |
24.65
|
1,169,400 | 24.56 | 24.65 | 24.37 | 13,200 | 5,300 | 0.2 | |
| 25/06/2026 |
24.56
|
1,755,700 | 24.74 | 24.84 | 24.47 | 33,000 | 18,000 | 0.4 | |
| 24/06/2026 |
24.74
|
1,307,200 | 24.65 | 24.74 | 24.47 | 117,100 | 26,500 | 2.4 | |
| 23/06/2026 |
24.65
|
1,262,900 | 24.37 | 25.12 | 24.37 | 59,000 | 76,000 | -0.5 | |
| 22/06/2026 |
24.47
|
539,200 | 24.28 | 24.56 | 24.28 | 22,400 | 0 | 0.6 | |
| 19/06/2026 |
24.47
|
1,055,500 | 24.56 | 24.74 | 24.47 | 65,000 | 15,600 | 1.3 | |
| 18/06/2026 |
24.65
|
1,019,400 | 24.74 | 24.93 | 24.56 | 32,700 | 16,900 | 0.4 | |
| 17/06/2026 |
24.84
|
914,600 | 24.74 | 24.84 | 24.56 | 33,400 | 14,500 | 0.5 | |
| 16/06/2026 |
24.74
|
1,080,300 | 24.37 | 24.74 | 24.37 | 20,400 | 13,200 | 0.2 | |
| 15/06/2026 |
24.56
|
1,076,600 | 24.74 | 24.74 | 24.37 | 7,800 | 32,800 | -0.7 | |
| 12/06/2026 |
24.74
|
1,309,800 | 24.28 | 25.02 | 24.28 | 23,700 | 20,500 | 0.1 | |
| 11/06/2026 |
24.47
|
1,051,000 | 24.28 | 24.56 | 24.28 | 42,700 | 0 | 1.1 | |
| 10/06/2026 |
24.56
|
1,075,100 | 24.37 | 24.56 | 24.19 | 94,600 | 0 | 2.5 | |
| 09/06/2026 |
24.37
|
1,125,900 | 24 | 24.37 | 24 | 100,200 | 22,000 | 2.0 | |
| 08/06/2026 |
24.19
|
1,273,800 | 24.19 | 24.19 | 23.91 | 19,200 | 0 | 0.5 | |
| 05/06/2026 |
24.19
|
1,574,000 | 23.81 | 24.19 | 23.81 | 51,500 | 0 | 1.3 | |
| 04/06/2026 |
24
|
1,368,500 | 24.09 | 24.09 | 23.72 | 6,400 | 49,500 | -1.1 | |
| 03/06/2026 |
24.09
|
663,800 | 24.19 | 24.19 | 23.91 | 2,600 | 25,500 | -0.6 | |