| 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) |
-2.75 | -11.20% | 182,038,800 | 1,811,457 | 7.9 |
21.50
25.05
21.50
|
|
2 tháng
(2026-08-10) |
-4.30 | -16.48% | 367,451,100 | 6,129,057 | 123.1 |
21.50
26.45
21.50
|
|
3 tháng
(2026-07-10) |
-4.80 | -18.05% | 644,345,000 | -6,667,443 | -162.9 |
20.30
26.60
21.50
|
|
6 tháng
(2026-04-13) |
-11.44 | -34.42% | 1,422,241,400 | -10,509,843 | -254.2 |
20.30
36.20
21.50
|
|
12 tháng
(2025-10-13) |
-22.20 | -50.45% | 2,871,233,200 | -20,032,543 | -487.4 |
20.30
52.32
21.50
|
|
24 tháng
(2024-10-18) |
6.71 | 44.46% | 5,358,406,000 | -3,995,467 | -1,225.2 |
12.66
52.32
21.50
|
|
36 tháng
(2023-10-24) |
6.01 | 38.06% | 8,814,834,400 | -50,970,504 | -2,284.6 |
12.66
52.32
21.50
|
|
60 tháng
(2021-11-03) |
2.73 | 14.33% | 16,072,661,200 | -36,787,027 | -2,201.4 |
8.10
52.32
21.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
31.25
|
10,930,700 | 30.70 | 31.50 | 30.10 | 558,500 | 960,500 | -12.4 | |
| 09/06/2026 |
30.80
|
8,793,000 | 30.90 | 30.95 | 29.90 | 266,200 | 823,600 | -16.9 | |
| 08/06/2026 |
30.60
|
11,669,300 | 31.70 | 31.80 | 30.40 | 295,500 | 809,000 | -16.0 | |
| 05/06/2026 |
32
|
7,663,500 | 33.05 | 33.05 | 31.85 | 75,900 | 589,700 | -16.7 | |
| 04/06/2026 |
32.75
|
10,682,200 | 31.60 | 33.05 | 31.15 | 247,900 | 535,800 | -9.0 | |
| 03/06/2026 |
31.40
|
6,801,100 | 31.40 | 31.70 | 30.85 | 769,400 | 315,100 | 14.2 | |
| 02/06/2026 |
31
|
9,912,600 | 32.40 | 32.50 | 30.80 | 436,200 | 563,900 | -4.3 | |
| 01/06/2026 |
32.20
|
7,077,500 | 32.40 | 32.75 | 31.60 | 557,400 | 736,000 | -5.8 | |
| 29/05/2026 |
32.10
|
7,684,900 | 32.60 | 33.15 | 31.85 | 308,000 | 139,500 | 5.5 | |
| 28/05/2026 |
32.30
|
12,691,400 | 33.65 | 33.75 | 32.20 | 693,700 | 1,007,500 | -10.4 | |
| 27/05/2026 |
33.50
|
13,248,900 | 34.30 | 34.95 | 33.40 | 548,000 | 1,114,000 | -19.4 | |
| 26/05/2026 |
34.10
|
7,700,600 | 34.30 | 34.80 | 33.75 | 606,900 | 227,500 | 13.1 | |
| 25/05/2026 |
34.05
|
11,178,000 | 32.80 | 34.65 | 32.75 | 1,123,900 | 1,240,700 | -4.3 | |
| 22/05/2026 |
32.80
|
25,828,800 | 35 | 35.10 | 32.80 | 1,130,900 | 3,859,000 | -92.7 | |
| 21/05/2026 |
35
|
9,605,500 | 36.50 | 36.50 | 34.95 | 84,100 | 1,399,900 | -47.0 | |
| 20/05/2026 |
36
|
16,506,800 | 36.50 | 36.50 | 34 | 1,244,800 | 1,235,500 | -0.9 | |
| 19/05/2026 |
36.20
|
33,596,000 | 35.70 | 37.45 | 35 | 5,122,200 | 2,308,400 | 99.9 | |
| 18/05/2026 |
35
|
15,512,300 | 34.60 | 35.65 | 33.70 | 1,140,700 | 1,003,400 | 4.6 | |
| 15/05/2026 |
34.90
|
15,880,900 | 35.30 | 36.10 | 34.50 | 1,457,200 | 1,312,500 | 4.6 | |
| 14/05/2026 |
35.15
|
18,306,600 | 35 | 36 | 34.20 | 3,054,200 | 2,433,000 | 21.0 | |
| 13/05/2026 |
34.80
|
21,812,600 | 34.70 | 35.35 | 32.85 | 3,053,300 | 2,288,200 | 24.2 | |
| 12/05/2026 |
34.50
|
12,469,100 | 34.40 | 34.75 | 33.75 | 3,448,100 | 624,400 | 96.7 | |
| 11/05/2026 |
34.10
|
29,137,200 | 34 | 35.50 | 33.65 | 5,356,100 | 3,505,400 | 64.1 | |
| 08/05/2026 |
33.50
|
30,870,900 | 31.60 | 33.55 | 31 | 3,683,700 | 1,876,400 | 58.9 | |
| 07/05/2026 |
31.40
|
34,522,500 | 30.15 | 31.40 | 30.15 | 5,879,900 | 1,290,100 | 144.1 | |
| 06/05/2026 |
29.35
|
14,255,200 | 27.85 | 29.35 | 27.45 | 3,014,700 | 573,700 | 68.6 | |
| 05/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
| 05/05/2026 |
27.45
|
8,957,000 | 28 | 28.15 | 27.35 | 134,700 | 2,316,100 | -60.5 | |
| 04/05/2026 |
31.44
|
9,229,900 | 31.68 | 31.68 | 31.04 | 1,864,700 | 876,700 | 38.9 | |
| 29/04/2026 |
31.28
|
7,064,600 | 31.36 | 31.64 | 31.12 | 2,130,800 | 1,183,700 | 37.2 | |
| 28/04/2026 |
31.20
|
5,905,600 | 32.08 | 32.32 | 31.16 | 354,600 | 794,900 | -17.3 | |
| 24/04/2026 |
31.84
|
5,801,600 | 31.84 | 32.16 | 30.88 | 417,000 | 789,900 | -14.9 | |
| 23/04/2026 |
31.64
|
14,005,900 | 33.08 | 33.12 | 31.04 | 620,700 | 2,821,500 | -88.7 | |
| 22/04/2026 |
32.76
|
8,908,700 | 32.40 | 33.16 | 31.92 | 758,700 | 468,300 | 11.8 | |
| 21/04/2026 |
32.24
|
5,708,400 | 33.12 | 33.16 | 32.24 | 885,700 | 550,100 | 13.6 | |
| 20/04/2026 |
32.76
|
11,167,100 | 31.96 | 33.20 | 31.84 | 1,608,200 | 771,900 | 34.4 | |
| 17/04/2026 |
31.20
|
6,590,200 | 32.28 | 32.28 | 31.20 | 79,900 | 1,020,900 | -37.4 | |
| 16/04/2026 |
32
|
8,257,900 | 32.16 | 32.76 | 31.36 | 1,312,000 | 1,074,800 | 9.2 | |
| 15/04/2026 |
32
|
9,638,700 | 33.20 | 33.20 | 31.84 | 399,000 | 460,800 | -2.3 | |
| 14/04/2026 |
32.84
|
8,405,100 | 33.60 | 33.80 | 32.56 | 582,000 | 1,024,500 | -18.2 | |
| 13/04/2026 |
33.24
|
14,965,100 | 32 | 33.52 | 31.60 | 756,900 | 386,000 | 15.2 | |
| 10/04/2026 |
32.08
|
9,115,500 | 32.92 | 33.04 | 31.96 | 780,400 | 345,300 | 17.6 | |
| 09/04/2026 |
32.40
|
15,775,400 | 31.40 | 32.92 | 31.04 | 1,121,700 | 578,500 | 21.4 | |
| 08/04/2026 |
31.36
|
14,559,100 | 30.24 | 31.36 | 30.04 | 981,100 | 206,900 | 29.6 | |
| 07/04/2026 |
29.32
|
3,179,600 | 29.60 | 29.76 | 29 | 134,600 | 373,200 | -8.8 | |
| 06/04/2026 |
29.12
|
6,785,500 | 28.40 | 29.88 | 28.24 | 1,558,000 | 113,200 | 52.3 | |
| 03/04/2026 |
28.24
|
5,276,800 | 29.20 | 29.32 | 28.04 | 915,700 | 427,000 | 17.3 | |
| 02/04/2026 |
28.92
|
6,621,900 | 29.56 | 29.60 | 28.80 | 1,204,400 | 414,300 | 28.7 | |
| 01/04/2026 |
29.64
|
8,816,300 | 30.28 | 30.28 | 29.40 | 645,200 | 433,900 | 7.9 | |
| 31/03/2026 |
29.60
|
8,764,100 | 29.44 | 30.24 | 29.20 | 1,218,000 | 704,400 | 18.9 | |
| 30/03/2026 |
29.04
|
8,257,600 | 28.36 | 30 | 27.76 | 1,186,600 | 1,734,400 | -18.8 | |
| 27/03/2026 |
28.76
|
7,322,100 | 28.40 | 29.16 | 28.20 | 964,300 | 857,000 | 3.9 | |
| 26/03/2026 |
28.32
|
4,371,200 | 28.56 | 28.60 | 27.84 | 529,700 | 312,900 | 7.5 | |
| 25/03/2026 |
28.48
|
14,229,900 | 27.08 | 28.76 | 27.04 | 1,106,600 | 1,377,000 | -10.1 | |
| 24/03/2026 |
26.88
|
5,544,700 | 26.40 | 27.24 | 26 | 1,512,200 | 1,240,500 | 9.2 | |
| 23/03/2026 |
25.72
|
11,025,100 | 27.20 | 27.20 | 25.72 | 63,700 | 2,537,600 | -80.6 | |
| 20/03/2026 |
27.64
|
5,673,600 | 27.36 | 27.96 | 27 | 2,377,800 | 2,140,800 | 8.4 | |
| 19/03/2026 |
27.20
|
4,243,900 | 27.28 | 27.80 | 27 | 414,500 | 522,300 | -3.7 | |
| 18/03/2026 |
28
|
5,193,600 | 28.40 | 29.04 | 27.60 | 348,600 | 1,225,700 | -30.9 | |
| 17/03/2026 |
27.92
|
6,216,200 | 27.20 | 28.20 | 26.96 | 976,500 | 338,500 | 22.1 | |
| 16/03/2026 |
26.64
|
3,278,400 | 27.36 | 27.44 | 26.40 | 479,900 | 691,500 | -7.2 | |
| 13/03/2026 |
27
|
5,815,900 | 27.56 | 27.60 | 26.88 | 883,300 | 656,400 | 7.6 | |
| 12/03/2026 |
27.48
|
7,084,200 | 27.32 | 28.56 | 26.96 | 881,200 | 1,005,100 | -4.4 | |
| 11/03/2026 |
27.20
|
5,864,400 | 25.92 | 27.20 | 25.68 | 1,052,900 | 632,900 | 13.8 | |
| 10/03/2026 |
25.44
|
14,576,000 | 26.64 | 27.20 | 24.96 | 651,700 | 4,467,800 | -125.4 | |
| 09/03/2026 |
26.52
|
3,169,400 | 26.52 | 26.88 | 26.52 | 89,500 | 200,600 | -3.7 | |
| 06/03/2026 |
28.48
|
8,068,100 | 29.32 | 29.68 | 28.48 | 733,900 | 2,853,100 | -76.8 | |
| 05/03/2026 |
28.76
|
10,949,500 | 28.72 | 30 | 28.64 | 1,878,300 | 2,620,500 | -27.1 | |
| 04/03/2026 |
28.04
|
12,743,900 | 30.32 | 30.32 | 27.92 | 769,800 | 3,069,000 | -82.5 | |
| 03/03/2026 |
30
|
8,443,200 | 30.48 | 31 | 30 | 1,436,400 | 923,500 | 19.7 | |
| 02/03/2026 |
30.12
|
11,053,200 | 30.16 | 31.44 | 30.12 | 1,121,700 | 818,900 | 11.5 | |
| 27/02/2026 |
31.64
|
8,620,900 | 32.24 | 32.32 | 31.56 | 1,156,400 | 1,831,800 | -26.9 | |
| 26/02/2026 |
31.92
|
12,615,200 | 31.12 | 32.12 | 30.80 | 769,100 | 1,922,300 | -45.4 | |
| 25/02/2026 |
31
|
13,166,900 | 32.52 | 32.52 | 30.64 | 646,300 | 1,324,800 | -27.3 | |
| 24/02/2026 |
32.24
|
13,811,200 | 32.24 | 32.64 | 31.56 | 1,200,100 | 3,044,400 | -74.3 | |
| 23/02/2026 |
32.16
|
24,826,700 | 30.32 | 32.16 | 29.44 | 1,278,200 | 2,124,600 | -33.0 | |
| 13/02/2026 |
30.08
|
15,872,000 | 28.28 | 30.08 | 28.04 | 1,767,000 | 503,800 | 45.8 | |
| 12/02/2026 |
28.12
|
4,141,600 | 28.96 | 29.08 | 28.04 | 597,300 | 589,400 | 0.0 | |
| 11/02/2026 |
28.68
|
9,082,200 | 27.08 | 28.68 | 26.96 | 1,386,000 | 847,200 | 18.2 | |
| 10/02/2026 |
26.84
|
6,928,100 | 26.56 | 27.28 | 26.04 | 2,151,900 | 882,200 | 42.6 | |
| 09/02/2026 |
26.40
|
7,929,600 | 27.64 | 27.80 | 26.40 | 2,364,400 | 2,550,000 | -6.6 | |
| 06/02/2026 |
27.40
|
10,126,300 | 28.80 | 28.80 | 27.40 | 605,500 | 3,225,400 | -91.8 | |
| 05/02/2026 |
29.20
|
5,524,100 | 29.76 | 29.76 | 28.64 | 609,900 | 1,291,400 | -25.1 | |
| 04/02/2026 |
29.68
|
8,378,100 | 30.40 | 30.76 | 29.12 | 936,200 | 1,628,300 | -25.8 | |
| 03/02/2026 |
29.96
|
11,747,100 | 28.24 | 29.96 | 28.20 | 2,634,900 | 522,600 | 78.0 | |
| 02/02/2026 |
28
|
9,015,500 | 29.52 | 29.52 | 27.76 | 593,000 | 2,164,100 | -56.6 | |
| 30/01/2026 |
29.36
|
7,438,900 | 29.68 | 29.84 | 29 | 483,100 | 897,800 | -15.2 | |
| 29/01/2026 |
29.20
|
4,464,400 | 29.20 | 29.92 | 28.80 | 530,300 | 533,800 | 0.0 | |
| 28/01/2026 |
28.80
|
9,439,800 | 29.60 | 29.76 | 28.08 | 2,038,000 | 742,000 | 46.8 | |
| 27/01/2026 |
29.36
|
8,486,300 | 29.76 | 29.76 | 28.88 | 2,587,200 | 1,625,400 | 35.0 | |
| 26/01/2026 |
29.36
|
16,567,500 | 31.44 | 31.72 | 29.20 | 329,600 | 1,761,700 | -54.2 | |
| 23/01/2026 |
31.36
|
6,772,100 | 32.16 | 32.36 | 31.28 | 371,900 | 748,400 | -14.9 | |
| 22/01/2026 |
31.96
|
6,267,000 | 31.84 | 32.36 | 31.60 | 481,100 | 427,600 | 2.1 | |
| 21/01/2026 |
31.36
|
12,481,600 | 32.80 | 32.80 | 31.24 | 237,600 | 1,798,800 | -62.2 | |
| 20/01/2026 |
32.76
|
9,663,300 | 33.48 | 33.92 | 32.56 | 323,100 | 1,609,700 | -52.8 | |
| 19/01/2026 |
33.20
|
9,472,600 | 32.80 | 34.12 | 32.60 | 1,702,800 | 189,300 | 63.2 | |
| 16/01/2026 |
32.64
|
10,907,600 | 34.16 | 34.16 | 32.64 | 159,800 | 1,949,400 | -74.1 | |
| 15/01/2026 |
33.76
|
11,444,800 | 33.48 | 33.88 | 32.60 | 1,644,900 | 836,700 | 33.8 | |
| 14/01/2026 |
33.20
|
13,996,300 | 34.40 | 34.72 | 32.96 | 585,200 | 1,201,100 | -26.9 | |
| 13/01/2026 |
34.40
|
25,539,000 | 32.80 | 34.64 | 32.20 | 2,607,900 | 1,912,200 | 29.5 | |
| 12/01/2026 |
32.40
|
12,530,100 | 31.48 | 33.12 | 30.44 | 2,286,300 | 2,402,200 | -5.3 | |