| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-2.70 | -9.37% | 6,123,500 | -76,000 | 1.0 |
25.90
30.90
30.90
|
|
2 tháng
(2026-08-06) |
-3.60 | -12.12% | 13,133,600 | -668,900 | -16.8 |
25.90
30.90
30.90
|
|
3 tháng
(2026-07-07) |
-8.35 | -24.24% | 22,367,700 | -314,500 | -6.6 |
25.90
34.45
30.90
|
|
6 tháng
(2026-04-08) |
-16.01 | -38.02% | 56,677,500 | -1,116,000 | -42.4 |
25.90
44.08
30.90
|
|
12 tháng
(2025-10-10) |
-20.69 | -44.21% | 161,738,400 | 4,544,500 | 198.0 |
25.90
48.56
30.90
|
|
24 tháng
(2024-10-15) |
-7.44 | -22.17% | 485,494,600 | 5,565,245 | 149.9 |
25.59
50.73
30.90
|
|
36 tháng
(2023-10-23) |
5.21 | 24.93% | 726,301,400 | 8,622,645 | 291.5 |
19.94
50.73
30.90
|
|
60 tháng
(2021-11-01) |
-22.69 | -46.50% | 1,180,836,300 | 9,371,483 | 303.1 |
10.71
54.52
30.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
50.73
|
7,663,500 | 47.87 | 50.73 | 47.08 | 709,700 | 182,500 | 26.0 | |
| 18/08/2025 |
47.43
|
3,723,500 | 46.05 | 47.82 | 45.01 | 697,200 | 105,800 | 28.2 | |
| 15/08/2025 |
46.05
|
4,507,600 | 48.26 | 48.66 | 45.70 | 147,300 | 868,300 | -34.7 | |
| 14/08/2025 |
47.87
|
3,160,200 | 49.54 | 49.54 | 47.28 | 36,600 | 571,900 | -26.3 | |
| 13/08/2025 |
48.17
|
5,514,300 | 47.38 | 49.15 | 47.38 | 113,300 | 207,200 | -4.6 | |
| 12/08/2025 |
47.08
|
5,769,800 | 45.31 | 47.77 | 45.31 | 868,300 | 38,700 | 39.0 | |
| 11/08/2025 |
45.11
|
3,935,500 | 45.11 | 46.69 | 45.01 | 624,000 | 141,200 | 22.6 | |
| 08/08/2025 |
45.11
|
3,490,200 | 46.29 | 46.29 | 43.98 | 101,200 | 127,200 | -1.2 | |
| 07/08/2025 |
46.15
|
2,364,000 | 46.20 | 47.03 | 45.75 | 7,800 | 131,800 | -5.8 | |
| 06/08/2025 |
45.80
|
1,977,600 | 45.31 | 45.80 | 44.47 | 134,800 | 76,400 | 2.7 | |
| 05/08/2025 |
44.32
|
4,008,500 | 45.41 | 46.44 | 42.85 | 132,000 | 189,600 | -2.6 | |
| 04/08/2025 |
44.92
|
2,341,200 | 43.63 | 45.01 | 42.85 | 95,700 | 148,800 | -2.4 | |
| 01/08/2025 |
43.54
|
2,776,400 | 42.95 | 45.01 | 42.95 | 103,700 | 630,200 | -23.5 | |
| 31/07/2025 |
42.90
|
2,621,600 | 44.32 | 44.52 | 42.35 | 93,100 | 152,200 | -2.7 | |
| 30/07/2025 |
43.63
|
2,569,000 | 44.47 | 44.47 | 42.80 | 196,400 | 54,500 | 6.1 | |
| 29/07/2025 |
44.47
|
6,148,900 | 47.77 | 47.87 | 44.47 | 182,800 | 145,500 | 1.6 | |
| 28/07/2025 |
47.77
|
3,532,100 | 46.98 | 48.76 | 46.98 | 152,300 | 499,300 | -17.0 | |
| 25/07/2025 |
46.74
|
2,690,500 | 47.77 | 47.77 | 46.49 | 55,300 | 166,400 | -5.3 | |
| 24/07/2025 |
47.38
|
2,496,900 | 48.17 | 49.05 | 46.93 | 74,100 | 244,300 | -8.3 | |
| 23/07/2025 |
47.13
|
6,481,200 | 44.08 | 47.13 | 43.44 | 497,700 | 508,500 | -0.1 | |
| 22/07/2025 |
44.08
|
3,692,200 | 43.63 | 44.27 | 43.14 | 163,200 | 806,800 | -28.5 | |
| 21/07/2025 |
44.57
|
2,392,900 | 45.80 | 45.95 | 44.52 | 8,900 | 435,400 | -19.5 | |
| 18/07/2025 |
45.80
|
2,182,900 | 45.51 | 46.79 | 45.11 | 4,500 | 300 | 0.2 | |
| 17/07/2025 |
44.52
|
4,175,300 | 42.40 | 44.92 | 42.40 | 408,800 | 295,000 | 4.9 | |
| 16/07/2025 |
42.30
|
1,368,500 | 42.16 | 43.14 | 42.01 | 136,900 | 319,800 | -7.9 | |
| 15/07/2025 |
42.16
|
1,205,500 | 43.34 | 43.49 | 42.16 | 500 | 309,200 | -13.4 | |
| 14/07/2025 |
43.14
|
2,524,800 | 42.35 | 43.44 | 41.22 | 50,100 | 603,700 | -23.8 | |
| 11/07/2025 |
42.50
|
2,905,800 | 43.88 | 43.93 | 42.35 | 2,400 | 114,800 | -4.9 | |
| 10/07/2025 |
43.93
|
1,128,000 | 44.32 | 44.92 | 43.88 | 27,600 | 208,800 | -8.1 | |
| 09/07/2025 |
44.27
|
1,421,700 | 44.47 | 44.62 | 44.13 | 0 | 155,400 | -7.0 | |
| 08/07/2025 |
44.13
|
1,573,700 | 43.88 | 45.11 | 43.68 | 65,100 | 3,400 | 2.8 | |
| 07/07/2025 |
44.03
|
1,845,600 | 44.32 | 44.67 | 43.54 | 236,600 | 67,400 | 7.6 | |
| 04/07/2025 |
43.54
|
1,669,100 | 42.85 | 44.27 | 42.85 | 93,500 | 72,200 | 0.9 | |
| 03/07/2025 |
42.65
|
1,182,800 | 42.65 | 44.08 | 42.40 | 3,400 | 176,200 | -7.6 | |
| 02/07/2025 |
42.65
|
890,200 | 42.55 | 43.34 | 42.40 | 47,400 | 72,400 | -1.1 | |
| 01/07/2025 |
42.55
|
794,400 | 43.14 | 43.24 | 42.35 | 12,900 | 80,100 | -2.9 | |
| 30/06/2025 |
42.75
|
738,600 | 42.50 | 43.34 | 42.45 | 60,300 | 33,400 | 1.2 | |
| 27/06/2025 |
42.50
|
875,900 | 43.63 | 43.63 | 42.50 | 0 | 89,200 | -3.9 | |
| 26/06/2025 |
43.34
|
1,028,900 | 42.45 | 44.13 | 42.26 | 61,700 | 210,500 | -6.5 | |
| 25/06/2025 |
42.55
|
1,629,000 | 43.44 | 44.18 | 42.55 | 12,800 | 114,000 | -4.5 | |
| 24/06/2025 |
43.49
|
1,561,000 | 44.92 | 44.92 | 43.49 | 1,700 | 172,800 | -7.7 | |
| 23/06/2025 |
44.57
|
974,200 | 44.42 | 45.21 | 44.42 | 98,800 | 107,600 | -0.4 | |
| 20/06/2025 |
45.31
|
1,023,000 | 45.46 | 46.10 | 44.52 | 23,000 | 121,900 | -4.5 | |
| 19/06/2025 |
45.31
|
1,431,400 | 45.01 | 45.51 | 44.08 | 161,600 | 3,900 | 7.2 | |
| 18/06/2025 |
45.70
|
1,772,800 | 45.21 | 46.98 | 45.21 | 138,600 | 51,400 | 4.0 | |
| 17/06/2025 |
44.47
|
1,932,400 | 41.86 | 44.47 | 41.66 | 116,300 | 3,700 | 5.1 | |
| 16/06/2025 |
41.57
|
1,436,200 | 40.78 | 42.16 | 40.09 | 109,900 | 204,800 | -4.0 | |
| 13/06/2025 |
40.88
|
1,500,600 | 40.38 | 40.88 | 39.45 | 4,700 | 221,300 | -8.8 | |
| 12/06/2025 |
41.02
|
755,500 | 41.02 | 41.37 | 40.48 | 5,000 | 163,600 | -6.5 | |
| 11/06/2025: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/60 (Volume + 60%, Ratio=0.60) | |||||||||
| 11/06/2025 |
41.02
|
2,092,500 | 42.01 | 42.01 | 40.09 | 9,200 | 771,500 | -31.6 | |
| 10/06/2025 |
40.63
|
1,771,500 | 39.72 | 40.63 | 39.72 | 109,950 | 0 | 5.7 | |
| 09/06/2025 |
39.72
|
1,311,000 | 40.57 | 40.63 | 39.60 | 59,400 | 0 | 0.1 | |
| 06/06/2025 |
40.57
|
1,262,900 | 40.57 | 40.75 | 39.78 | 200,900 | 0 | 12.5 | |
| 05/06/2025 |
40.02
|
1,511,000 | 41.05 | 41.30 | 39.66 | 103,100 | 0 | -1.9 | |
| 04/06/2025 |
40.93
|
1,291,300 | 41.12 | 41.54 | 40.87 | 230,500 | 0 | 13.9 | |
| 03/06/2025 |
40.93
|
1,283,700 | 41.72 | 41.72 | 40.87 | 79,300 | 0 | -1.4 | |
| 02/06/2025 |
41.66
|
1,112,300 | 41.54 | 42.27 | 40.93 | 40,800 | 0 | -11.0 | |
| 30/05/2025 |
41.66
|
1,797,600 | 40.75 | 42.15 | 39.54 | 169,100 | 0 | -3.6 | |
| 29/05/2025 |
40.51
|
1,813,200 | 41.24 | 41.24 | 39.60 | 222,400 | 0 | -22.5 | |
| 28/05/2025 |
40.75
|
1,929,000 | 41.78 | 42.15 | 40.45 | 399,100 | 0 | 14.9 | |
| 27/05/2025 |
41.18
|
1,456,700 | 40.33 | 41.54 | 39.96 | 281,500 | 123,900 | 10.6 | |
| 26/05/2025 |
39.78
|
1,769,500 | 37.84 | 40.02 | 36.45 | 177,000 | 0 | -0.1 | |
| 23/05/2025 |
37.54
|
1,261,900 | 37.60 | 37.60 | 36.39 | 115,000 | 109,400 | 0.3 | |
| 22/05/2025 |
36.99
|
2,300,900 | 35.78 | 37.60 | 35.54 | 117,500 | 0 | -2.3 | |
| 21/05/2025 |
35.17
|
1,791,100 | 34.51 | 35.42 | 33.84 | 173,700 | 0 | -3.1 | |
| 20/05/2025 |
33.96
|
711,400 | 33.72 | 34.20 | 33.54 | 92,300 | 0 | 4.2 | |
| 19/05/2025 |
33.84
|
1,151,800 | 33.23 | 34.38 | 33.23 | 217,100 | 0 | 6.8 | |
| 16/05/2025 |
33.29
|
3,015,700 | 31.29 | 33.29 | 30.99 | 164,600 | 0 | 1.3 | |
| 15/05/2025 |
31.17
|
933,900 | 30.87 | 31.41 | 30.50 | 149,400 | 0 | 6.8 | |
| 14/05/2025 |
30.75
|
610,800 | 30.93 | 31.17 | 30.56 | 77,900 | 80,400 | -0.1 | |
| 13/05/2025 |
30.93
|
664,000 | 30.62 | 31.17 | 30.50 | 119,700 | 17,000 | 5.2 | |
| 12/05/2025 |
30.62
|
852,900 | 30.44 | 30.75 | 29.90 | 42,000 | 32,500 | 0.5 | |
| 09/05/2025 |
30.38
|
944,900 | 31.53 | 31.53 | 30.32 | 1,300 | 84,800 | -4.3 | |
| 08/05/2025 |
31.47
|
576,100 | 31.53 | 31.72 | 30.93 | 11,800 | 61,900 | -2.6 | |
| 07/05/2025 |
31.47
|
626,700 | 30.93 | 31.66 | 30.81 | 180,000 | 14,100 | 8.5 | |
| 06/05/2025 |
30.99
|
798,300 | 31.41 | 31.96 | 30.69 | 44,000 | 75,200 | -1.6 | |
| 05/05/2025 |
31.41
|
460,600 | 31.11 | 31.47 | 30.69 | 5,700 | 0 | -2.8 | |
| 29/04/2025 |
31.11
|
970,500 | 30.93 | 31.78 | 30.81 | 51,000 | 108,900 | -3.0 | |
| 28/04/2025 |
30.81
|
507,200 | 30.93 | 31.17 | 30.50 | 56,300 | 28,200 | 1.4 | |
| 25/04/2025 |
30.81
|
918,600 | 30.44 | 30.87 | 30.08 | 193,000 | 77,500 | 5.8 | |
| 24/04/2025 |
29.90
|
702,200 | 30.44 | 30.75 | 29.35 | 54,800 | 73,500 | -1.0 | |
| 23/04/2025 |
30.69
|
623,700 | 30.32 | 31.17 | 30.02 | 46,300 | 36,100 | 0.5 | |
| 22/04/2025 |
30.08
|
1,314,400 | 30.38 | 30.87 | 28.77 | 121,400 | 93,100 | 1.5 | |
| 21/04/2025 |
30.93
|
761,800 | 30.32 | 31.41 | 30.32 | 159,600 | 84,400 | 3.8 | |
| 18/04/2025 |
30.32
|
1,032,600 | 29.90 | 30.93 | 29.68 | 111,400 | 65,000 | 2.4 | |
| 17/04/2025 |
29.71
|
317,800 | 29.29 | 29.75 | 29.26 | 3,000 | 28,700 | -1.3 | |
| 16/04/2025 |
29.38
|
765,700 | 28.96 | 30.08 | 28.96 | 103,200 | 26,000 | 3.8 | |
| 15/04/2025 |
28.99
|
467,900 | 29.29 | 29.41 | 28.53 | 31,700 | 4,700 | 1.3 | |
| 14/04/2025 |
29.41
|
561,500 | 28.74 | 29.65 | 28.65 | 61,400 | 14,700 | 2.2 | |
| 11/04/2025 |
28.68
|
1,164,500 | 29.11 | 29.11 | 27.38 | 61,400 | 134,100 | -3.3 | |
| 10/04/2025 |
27.38
|
15,200 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 | |
| 09/04/2025 |
25.59
|
1,470,400 | 25.59 | 27.05 | 25.59 | 211,100 | 60,900 | 6.4 | |
| 08/04/2025 |
27.50
|
701,900 | 27.90 | 29.02 | 27.50 | 92,800 | 4,600 | 4.0 | |
| 04/04/2025 |
29.56
|
1,434,300 | 27.93 | 29.56 | 27.93 | 131,900 | 57,400 | 3.5 | |
| 03/04/2025 |
30.02
|
1,554,800 | 30.32 | 31.53 | 30.02 | 53,100 | 31,700 | 1.1 | |
| 02/04/2025 |
32.26
|
672,500 | 31.59 | 32.38 | 31.59 | 41,900 | 88,300 | -2.5 | |
| 01/04/2025 |
31.53
|
566,900 | 31.23 | 31.78 | 30.93 | 46,500 | 1,000 | 2.4 | |
| 31/03/2025 |
31.17
|
1,357,800 | 32.38 | 32.69 | 31.17 | 72,300 | 113,400 | -2.2 | |
| 28/03/2025 |
31.90
|
1,861,400 | 31.11 | 32.38 | 30.99 | 99,100 | 71,000 | 1.4 | |
| 27/03/2025 |
30.93
|
434,300 | 31.05 | 31.17 | 30.81 | 0 | 66,300 | -3.4 | |