| 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) |
-4.40 | -15.33% | 5,707,900 | -178,160 | -3.6 |
24.30
28.70
26.85
|
|
2 tháng
(2026-08-10) |
-4.80 | -16.49% | 12,282,400 | -338,860 | -8.2 |
24.30
29.40
26.85
|
|
3 tháng
(2026-07-10) |
-10.15 | -29.46% | 24,007,200 | -587,360 | -15.8 |
24.30
34.45
26.85
|
|
6 tháng
(2026-04-13) |
-9.11 | -27.27% | 49,844,100 | -613,560 | -17.1 |
24.30
36.90
26.85
|
|
12 tháng
(2025-10-13) |
-17.15 | -41.38% | 119,158,700 | -2,813,860 | -109.0 |
24.30
41.45
26.85
|
|
24 tháng
(2024-10-18) |
-18.01 | -42.57% | 390,720,100 | -9,495,362 | -511.5 |
24.30
51.82
26.85
|
|
36 tháng
(2023-10-24) |
-4.25 | -14.89% | 594,114,300 | -6,734,030 | -421.7 |
24.30
51.82
26.85
|
|
60 tháng
(2021-11-03) |
-2.28 | -8.58% | 1,043,719,800 | -1,773,232 | -230.6 |
8.49
51.82
26.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
26.85
|
282,700 | 26.85 | 27.20 | 26.80 | 43,000 | 19,400 | 0 | |
| 22/10/2026 |
26.85
|
404,800 | 27.40 | 27.40 | 26.60 | 59,500 | 39,500 | 0 | |
| 21/10/2026 |
27.15
|
589,000 | 26.85 | 27.75 | 26.70 | 71,000 | 30,270 | 0 | |
| 20/10/2026 |
26.60
|
443,100 | 26.15 | 26.85 | 25.95 | 56,700 | 20,900 | 0 | |
| 19/10/2026 |
26
|
534,800 | 26.60 | 26.90 | 25.75 | 85,900 | 107,370 | 0 | |
| 16/10/2026 |
26.20
|
593,100 | 25.60 | 26.40 | 25.55 | 22,000 | 9,400 | 0 | |
| 15/10/2026 |
25.40
|
541,100 | 23.60 | 25.40 | 23.60 | 28,100 | 40,000 | 0 | |
| 14/10/2026 |
23.75
|
242,100 | 23.90 | 23.90 | 23.30 | 45,200 | 41,590 | 0 | |
| 13/10/2026 |
23.85
|
175,300 | 24.35 | 24.45 | 23.80 | 2,300 | 100 | 0 | |
| 12/10/2026 |
24.30
|
185,000 | 24.55 | 24.65 | 24 | 17,600 | 1,500 | 0 | |
| 09/10/2026 |
24.50
|
373,300 | 24.65 | 24.90 | 23.60 | 32,200 | 106,700 | -1.8 | |
| 08/10/2026 |
24.30
|
237,600 | 24.50 | 24.80 | 24.30 | 6,300 | 16,500 | -0.3 | |
| 07/10/2026 |
24.85
|
155,700 | 25.20 | 25.20 | 24.60 | 2,100 | 19,600 | -0.4 | |
| 06/10/2026 |
25.05
|
255,700 | 25.15 | 25.15 | 24.25 | 64,200 | 13,100 | 1.3 | |
| 05/10/2026 |
24.70
|
234,500 | 24.55 | 25.25 | 24.55 | 16,300 | 5,900 | 0.3 | |
| 02/10/2026 |
24.65
|
260,400 | 25.60 | 25.65 | 24.65 | 12,100 | 18,500 | -0.2 | |
| 01/10/2026 |
25.60
|
213,700 | 25.50 | 25.90 | 25.45 | 14,500 | 6,000 | 0.2 | |
| 30/09/2026 |
25.75
|
119,400 | 25.70 | 26.15 | 25.70 | 0 | 4,200 | -0.1 | |
| 29/09/2026 |
25.90
|
184,500 | 26.10 | 26.10 | 25.60 | 19,500 | 37,600 | -0.5 | |
| 28/09/2026 |
25.90
|
275,200 | 26.60 | 26.60 | 25.75 | 7,000 | 23,100 | -0.4 | |
| 25/09/2026 |
26.60
|
210,900 | 26.55 | 26.65 | 26.15 | 4,900 | 49,000 | -1.2 | |
| 24/09/2026 |
26.55
|
238,300 | 26.80 | 26.90 | 26.30 | 21,800 | 26,900 | -0.1 | |
| 23/09/2026 |
26.50
|
202,800 | 27.15 | 27.15 | 26.50 | 4,100 | 38,900 | -0.9 | |
| 22/09/2026 |
26.85
|
165,700 | 26.85 | 27.30 | 26.80 | 21,800 | 11,600 | 0.3 | |
| 21/09/2026 |
26.85
|
251,600 | 27.50 | 27.50 | 26.80 | 0 | 81,900 | -2.2 | |
| 18/09/2026 |
27.35
|
239,900 | 27.70 | 27.70 | 27.10 | 11,500 | 11,500 | 0.0 | |
| 17/09/2026 |
27
|
440,600 | 26.30 | 27.60 | 26.25 | 53,900 | 54,400 | 0.0 | |
| 16/09/2026 |
26.25
|
202,300 | 26.70 | 26.75 | 26.20 | 9,000 | 7,700 | 0.0 | |
| 15/09/2026 |
26.70
|
359,900 | 26.50 | 26.95 | 26.40 | 14,400 | 46,700 | -0.9 | |
| 14/09/2026 |
26.50
|
371,700 | 26.40 | 26.95 | 26 | 40,700 | 0 | 1.1 | |
| 11/09/2026 |
26.80
|
463,000 | 27.90 | 28 | 26.80 | 11,700 | 18,900 | -0.2 | |
| 10/09/2026 |
28
|
271,500 | 28.20 | 28.45 | 27.85 | 8,800 | 3,800 | 0.1 | |
| 09/09/2026 |
28.30
|
166,800 | 28.65 | 28.70 | 28.30 | 100 | 4,500 | -0.1 | |
| 08/09/2026 |
28.70
|
186,200 | 28.30 | 29 | 28.30 | 0 | 22,300 | -0.6 | |
| 07/09/2026 |
28.65
|
400,500 | 29.35 | 29.35 | 28.65 | 5,200 | 51,100 | -1.3 | |
| 04/09/2026 |
29.30
|
213,200 | 29.25 | 29.55 | 29.15 | 1,700 | 0 | 0.0 | |
| 03/09/2026 |
29.25
|
484,100 | 29 | 29.65 | 28.80 | 24,800 | 31,600 | -0.2 | |
| 28/08/2026 |
29.20
|
572,500 | 28.90 | 29.90 | 28.65 | 13,400 | 74,400 | -1.8 | |
| 27/08/2026 |
28.90
|
157,600 | 29.30 | 29.35 | 28.80 | 0 | 29,200 | -0.8 | |
| 26/08/2026 |
29.15
|
265,200 | 29 | 29.35 | 28.60 | 5,000 | 38,500 | -1.0 | |
| 25/08/2026 |
28.95
|
387,000 | 29.20 | 29.40 | 28.80 | 55,500 | 13,800 | 1.2 | |
| 24/08/2026 |
29.30
|
340,600 | 30 | 30 | 29.20 | 200 | 500 | 0.0 | |
| 21/08/2026 |
29.35
|
778,100 | 27.80 | 29.45 | 27.70 | 72,100 | 27,800 | 1.3 | |
| 20/08/2026 |
27.70
|
113,800 | 28 | 28 | 27.50 | 1,000 | 29,500 | -0.8 | |
| 19/08/2026 |
27.65
|
173,800 | 27.70 | 28.10 | 27.55 | 200 | 32,200 | -0.9 | |
| 18/08/2026 |
27.70
|
223,900 | 27.60 | 28.15 | 27.60 | 200 | 3,800 | -0.1 | |
| 17/08/2026 |
27.75
|
263,200 | 28.10 | 28.25 | 27.60 | 22,700 | 55,100 | -0.9 | |
| 14/08/2026 |
28.10
|
315,000 | 28.25 | 28.45 | 28 | 14,100 | 14,700 | 0.0 | |
| 13/08/2026 |
28.35
|
405,900 | 29.20 | 29.25 | 28.35 | 300 | 38,500 | -1.1 | |
| 12/08/2026 |
29
|
371,200 | 29.50 | 29.50 | 28.90 | 13,000 | 0 | 0.4 | |
| 11/08/2026 |
29.40
|
630,100 | 29.30 | 30.20 | 29.30 | 12,200 | 14,200 | -0.1 | |
| 10/08/2026 |
29.10
|
478,800 | 28.60 | 29.10 | 28.40 | 52,800 | 200 | 1.5 | |
| 07/08/2026 |
28.15
|
383,400 | 28.10 | 28.60 | 27.90 | 40,100 | 12,400 | 0.8 | |
| 06/08/2026 |
27.95
|
185,100 | 28 | 28.70 | 27.95 | 0 | 7,500 | -0.2 | |
| 05/08/2026 |
28.20
|
332,700 | 28.75 | 29 | 28.15 | 200 | 16,200 | -0.5 | |
| 04/08/2026 |
28.50
|
387,200 | 28.50 | 28.90 | 28 | 5,400 | 14,200 | -0.2 | |
| 03/08/2026 |
28.20
|
360,900 | 28 | 28.50 | 27.70 | 7,500 | 4,600 | 0.1 | |
| 31/07/2026 |
27.60
|
333,900 | 28.35 | 28.35 | 27.60 | 0 | 53,400 | -1.5 | |
| 30/07/2026 |
28
|
650,800 | 27.05 | 28.40 | 27.05 | 15,900 | 35,400 | -0.6 | |
| 29/07/2026 |
27
|
158,000 | 27.40 | 27.40 | 26.80 | 0 | 0 | 0 | |
| 28/07/2026 |
26.90
|
634,900 | 25.50 | 27.50 | 25.50 | 67,200 | 57,200 | 0.3 | |
| 27/07/2026 |
26.25
|
750,100 | 28.65 | 28.65 | 26.25 | 5,900 | 119,900 | -3.2 | |
| 24/07/2026 |
28.20
|
426,900 | 29 | 29.15 | 28.20 | 0 | 124,400 | -3.6 | |
| 23/07/2026 |
29.20
|
542,700 | 28.50 | 30.05 | 27.85 | 47,800 | 32,500 | 0.4 | |
| 22/07/2026 |
29
|
456,300 | 28.85 | 29.60 | 28 | 108,100 | 12,700 | 2.7 | |
| 21/07/2026 |
28.85
|
506,300 | 29.85 | 30.40 | 27.90 | 64,000 | 98,100 | -1.1 | |
| 20/07/2026 |
29.85
|
905,100 | 32 | 32 | 29.85 | 23,600 | 0 | 0.7 | |
| 17/07/2026 |
32.05
|
233,800 | 32 | 32.75 | 32 | 0 | 31,300 | -1.0 | |
| 16/07/2026 |
32.30
|
713,800 | 31.80 | 32.50 | 30.75 | 119,600 | 78,000 | 1.3 | |
| 15/07/2026 |
32
|
513,000 | 33.10 | 33.20 | 32 | 17,300 | 15,100 | 0.1 | |
| 14/07/2026 |
33
|
414,200 | 32.60 | 33.50 | 32.50 | 3,300 | 35,400 | -1.1 | |
| 13/07/2026 |
32.70
|
1,518,900 | 33.85 | 34 | 32.05 | 97,700 | 68,200 | 0.9 | |
| 10/07/2026 |
34.45
|
1,316,800 | 35.90 | 35.90 | 34.45 | 13,300 | 68,900 | -2.0 | |
| 09/07/2026 |
35.90
|
721,500 | 35.65 | 36.40 | 35.65 | 55,900 | 131,500 | -2.7 | |
| 08/07/2026 |
36.30
|
778,600 | 37 | 37.30 | 36.15 | 24,900 | 60,600 | -1.3 | |
| 07/07/2026 |
36.85
|
997,900 | 34.90 | 36.95 | 34.90 | 98,900 | 4,000 | 3.4 | |
| 06/07/2026 |
35.20
|
1,462,000 | 36.55 | 36.60 | 34.20 | 154,800 | 16,500 | 4.8 | |
| 03/07/2026 |
36.50
|
1,081,500 | 36.90 | 37.40 | 36.30 | 9,300 | 57,800 | -1.8 | |
| 02/07/2026 |
36.90
|
1,570,600 | 35.65 | 37.25 | 35.65 | 55,200 | 18,000 | 1.4 | |
| 01/07/2026 |
36
|
312,100 | 35.50 | 36.30 | 35.50 | 0 | 5,900 | -0.2 | |
| 30/06/2026 |
35.70
|
1,722,700 | 35 | 37 | 35 | 83,000 | 79,600 | 0.1 | |
| 29/06/2026 |
34.90
|
550,300 | 34.50 | 35.35 | 34 | 34,900 | 33,200 | 0.1 | |
| 26/06/2026 |
34.25
|
342,900 | 34.70 | 34.70 | 34.05 | 9,500 | 65,800 | -1.9 | |
| 25/06/2026 |
34.70
|
485,700 | 35 | 35.30 | 34.70 | 21,100 | 26,100 | -0.2 | |
| 24/06/2026 |
34.60
|
592,200 | 34 | 34.85 | 33.35 | 14,500 | 76,600 | -2.1 | |
| 23/06/2026 |
34.15
|
1,124,000 | 34.50 | 35.45 | 33.65 | 127,600 | 19,900 | 3.7 | |
| 22/06/2026 |
34.10
|
515,200 | 34.70 | 34.95 | 33.80 | 21,900 | 76,500 | -1.9 | |
| 19/06/2026 |
34.70
|
878,100 | 34.20 | 36 | 34.20 | 79,000 | 68,600 | 0.3 | |
| 18/06/2026 |
34.50
|
744,500 | 35.05 | 35.45 | 34.45 | 26,700 | 27,900 | 0.0 | |
| 17/06/2026 |
35.20
|
1,330,600 | 34.30 | 35.90 | 33.85 | 81,400 | 30,900 | 1.7 | |
| 16/06/2026 |
33.85
|
1,150,200 | 31.85 | 33.85 | 31.50 | 71,300 | 62,100 | 0.3 | |
| 15/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 15/06/2026 |
31.65
|
259,200 | 30.45 | 32 | 30.45 | 19,900 | 35,000 | -0.5 | |
| 12/06/2026 |
30.27
|
238,500 | 30.59 | 30.82 | 30 | 28,000 | 500 | 0.9 | |
| 11/06/2026 |
30.45
|
111,500 | 30.45 | 30.59 | 30.27 | 23,500 | 200 | 0.8 | |
| 10/06/2026 |
30.55
|
76,400 | 30.36 | 30.68 | 30.32 | 23,400 | 200 | 0.8 | |
| 09/06/2026 |
30.23
|
136,600 | 30.09 | 30.59 | 29.95 | 4,400 | 5,300 | 0.0 | |
| 08/06/2026 |
30.27
|
190,100 | 30.14 | 30.77 | 30.09 | 21,300 | 13,100 | 0.3 | |
| 05/06/2026 |
31.09
|
153,500 | 31.59 | 31.59 | 31.09 | 16,500 | 300 | 0.6 | |
| 04/06/2026 |
31.23
|
117,900 | 31.41 | 31.64 | 31.09 | 9,900 | 2,900 | 0.2 | |
| 03/06/2026 |
31.41
|
122,400 | 31.18 | 31.77 | 30 | 8,700 | 6,300 | 0.1 | |