| 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) |
5 | 18.52% | 304,118,800 | 25,096,249 | 623.5 |
27
32.50
29.05
|
|
2 tháng
(2026-08-10) |
5.40 | 20.30% | 474,233,600 | 21,886,249 | 536.7 |
25.35
32.50
29.05
|
|
3 tháng
(2026-07-10) |
6.78 | 26.91% | 668,669,800 | 23,481,649 | 582.1 |
22.74
32.50
29.05
|
|
6 tháng
(2026-04-13) |
4.96 | 18.32% | 1,415,724,900 | -3,685,351 | -86.5 |
22.74
33.08
29.05
|
|
12 tháng
(2025-10-13) |
14.34 | 81.15% | 3,435,511,900 | 53,959,849 | 900.0 |
13.35
37.43
29.05
|
|
24 tháng
(2024-10-18) |
18.22 | 132.28% | 4,870,130,551 | 58,982,490 | 1,001.9 |
8.91
37.43
29.05
|
|
36 tháng
(2023-10-24) |
20.05 | 167.69% | 6,690,085,140 | 50,774,978 | 849.6 |
8.91
37.43
29.05
|
|
60 tháng
(2021-11-03) |
18.31 | 133.66% | 11,458,071,608 | 76,364,900 | 1,549.7 |
6.59
37.43
29.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
29.05
|
7,071,600 | 29.50 | 30 | 28.90 | 135,520 | 449,400 | 0 | |
| 22/10/2026 |
29.20
|
8,793,200 | 28.25 | 29.30 | 28.05 | 840,300 | 466,200 | 0 | |
| 21/10/2026 |
28.10
|
13,148,400 | 28.60 | 29.10 | 27.70 | 726,502 | 1,348,500 | 0 | |
| 20/10/2026 |
28.70
|
4,138,700 | 28.85 | 28.90 | 28.40 | 52,914 | 400,900 | 0 | |
| 19/10/2026 |
28.85
|
4,928,000 | 28.75 | 29.20 | 28.55 | 249,450 | 163,700 | 0 | |
| 16/10/2026 |
28.35
|
7,500,700 | 28.40 | 28.90 | 28.20 | 526,300 | 224,992 | 0 | |
| 15/10/2026 |
28.20
|
20,123,900 | 30.10 | 30.20 | 28.20 | 726,104 | 2,405,677 | 0 | |
| 14/10/2026 |
30.10
|
5,702,100 | 30.50 | 30.85 | 30.05 | 188,200 | 171,036 | 0 | |
| 13/10/2026 |
30.30
|
11,386,700 | 30.75 | 31.10 | 29.80 | 878,600 | 304,500 | 0 | |
| 12/10/2026 |
30.60
|
8,308,100 | 30.55 | 30.85 | 30.15 | 481,100 | 315,584 | 0 | |
| 09/10/2026 |
31.05
|
10,914,300 | 32.30 | 32.40 | 31.05 | 814,100 | 1,051,800 | -7.8 | |
| 08/10/2026 |
32
|
9,893,200 | 32 | 32.20 | 31.60 | 310,600 | 880,600 | -18.2 | |
| 07/10/2026 |
31.75
|
6,691,100 | 31.40 | 31.75 | 31 | 1,572,300 | 404,600 | 36.9 | |
| 06/10/2026 |
31.10
|
9,880,100 | 30.70 | 31.10 | 29.95 | 539,400 | 593,400 | -1.8 | |
| 05/10/2026 |
30.40
|
5,887,800 | 30.35 | 30.80 | 30.20 | 659,400 | 473,400 | 5.6 | |
| 02/10/2026 |
30.45
|
15,005,500 | 31.75 | 32 | 30.05 | 1,227,600 | 1,042,100 | 4.8 | |
| 01/10/2026 |
31.35
|
7,773,500 | 31.40 | 32.10 | 31.20 | 236,000 | 1,036,800 | -25.4 | |
| 30/09/2026 |
31.40
|
13,078,700 | 32.10 | 32.25 | 31.15 | 779,200 | 1,742,300 | -30.8 | |
| 29/09/2026 |
32.50
|
14,126,000 | 32.70 | 33.45 | 32.05 | 690,600 | 1,012,200 | -10.4 | |
| 28/09/2026 |
32.40
|
13,905,500 | 30.65 | 32.40 | 30.40 | 2,349,500 | 679,000 | 52.6 | |
| 25/09/2026 |
30.40
|
13,380,000 | 30.25 | 31.20 | 30.05 | 3,819,800 | 296,900 | 108.2 | |
| 24/09/2026 |
30
|
15,219,500 | 31.55 | 32.10 | 29.85 | 1,517,200 | 1,004,400 | 15.0 | |
| 23/09/2026 |
31.30
|
10,388,100 | 31.20 | 31.95 | 30.80 | 690,400 | 1,197,500 | -16.0 | |
| 22/09/2026 |
31.35
|
10,946,100 | 31.55 | 31.75 | 30.85 | 2,492,900 | 2,453,100 | 1.6 | |
| 21/09/2026 |
31.55
|
14,290,400 | 30.40 | 31.85 | 30.05 | 2,863,800 | 1,183,500 | 52.3 | |
| 18/09/2026 |
30.20
|
16,845,300 | 30.80 | 31.20 | 29.80 | 3,092,700 | 4,197,600 | -32.7 | |
| 17/09/2026 |
30.70
|
21,326,200 | 30.20 | 31.75 | 29.90 | 5,921,900 | 2,283,900 | 112.0 | |
| 16/09/2026 |
30.60
|
16,487,100 | 30.95 | 31.80 | 30.60 | 6,165,400 | 2,553,400 | 112.6 | |
| 15/09/2026 |
30.45
|
23,749,800 | 28.65 | 30.45 | 28.25 | 5,715,300 | 398,400 | 158.3 | |
| 14/09/2026 |
28.50
|
16,508,000 | 27.65 | 28.90 | 27.65 | 4,302,900 | 1,730,700 | 72.7 | |
| 11/09/2026 |
27.55
|
17,225,900 | 27.60 | 28.20 | 27.45 | 4,564,900 | 615,800 | 109.7 | |
| 10/09/2026 |
27.10
|
8,543,000 | 27.70 | 27.85 | 27.05 | 475,500 | 96,700 | 10.3 | |
| 09/09/2026 |
27.35
|
15,693,100 | 27.40 | 28.20 | 27.15 | 1,659,100 | 317,500 | 37.0 | |
| 08/09/2026 |
27
|
7,274,900 | 26.35 | 27.20 | 26.30 | 743,500 | 1,100,000 | -9.4 | |
| 07/09/2026 |
26.30
|
8,368,600 | 26.80 | 26.85 | 26.20 | 182,100 | 671,600 | -13.0 | |
| 04/09/2026 |
26.75
|
4,903,700 | 26.95 | 27.10 | 26.75 | 29,900 | 471,000 | -11.9 | |
| 03/09/2026 |
26.90
|
11,633,400 | 27.30 | 27.80 | 26.90 | 1,446,400 | 356,600 | 29.5 | |
| 28/08/2026 |
26.60
|
5,985,400 | 26.55 | 26.95 | 26.50 | 1,105,900 | 160,100 | 25.3 | |
| 27/08/2026 |
26.50
|
6,282,300 | 26.90 | 26.90 | 26.40 | 111,100 | 991,300 | -23.4 | |
| 26/08/2026 |
26.85
|
7,544,200 | 26.65 | 27.40 | 26.65 | 194,700 | 551,100 | -9.6 | |
| 25/08/2026 |
26.70
|
10,594,600 | 27.20 | 27.30 | 26.60 | 134,100 | 1,271,400 | -30.6 | |
| 24/08/2026 |
27.40
|
14,135,900 | 27 | 27.90 | 26.85 | 1,892,200 | 2,610,300 | -19.7 | |
| 21/08/2026 |
26.85
|
8,854,800 | 27.20 | 27.20 | 26.70 | 58,500 | 2,356,800 | -62.0 | |
| 20/08/2026 |
27
|
8,275,400 | 26.85 | 27.05 | 26.35 | 302,000 | 1,293,400 | -26.5 | |
| 19/08/2026 |
26.70
|
7,311,800 | 27.15 | 27.45 | 26.55 | 685,500 | 570,300 | 3.1 | |
| 18/08/2026 |
27.20
|
20,592,500 | 26.20 | 27.65 | 26.20 | 2,471,400 | 2,654,700 | -5.5 | |
| 17/08/2026 |
26
|
7,170,500 | 25.40 | 26.20 | 24.90 | 588,400 | 512,600 | 2.0 | |
| 14/08/2026 |
25.35
|
9,790,200 | 26.45 | 26.70 | 25.35 | 468,900 | 1,160,700 | -18.1 | |
| 13/08/2026 |
26.50
|
9,703,200 | 26.60 | 27.20 | 26.25 | 2,324,700 | 564,200 | 47.0 | |
| 12/08/2026 |
26.50
|
7,412,500 | 26.15 | 26.75 | 25.90 | 1,115,700 | 346,800 | 20.2 | |
| 11/08/2026: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 11/08/2026 |
26.05
|
8,476,500 | 26.95 | 27.15 | 26.05 | 536,800 | 602,200 | -1.8 | |
| 10/08/2026 |
26.60
|
13,079,300 | 26.40 | 27.24 | 25.76 | 1,563,800 | 1,277,000 | 8.0 | |
| 07/08/2026 |
25.91
|
19,092,500 | 24.97 | 26.40 | 24.82 | 2,558,000 | 1,258,800 | 34.1 | |
| 06/08/2026 |
24.77
|
4,798,200 | 25.12 | 25.51 | 24.62 | 359,200 | 415,400 | -1.5 | |
| 05/08/2026 |
24.87
|
10,599,600 | 24.72 | 24.92 | 24.08 | 492,900 | 1,236,900 | -18.4 | |
| 04/08/2026 |
24.72
|
5,822,800 | 25.27 | 25.27 | 24.62 | 346,600 | 762,600 | -10.4 | |
| 03/08/2026 |
25.22
|
5,597,800 | 24.72 | 25.41 | 24.67 | 922,900 | 288,000 | 16.1 | |
| 31/07/2026 |
25.07
|
11,087,800 | 26.01 | 26.15 | 25.07 | 2,130,700 | 628,900 | 38.5 | |
| 30/07/2026 |
25.41
|
7,278,800 | 24.82 | 25.41 | 24.47 | 1,106,000 | 319,200 | 20.1 | |
| 29/07/2026 |
24.52
|
7,133,400 | 24.23 | 24.82 | 23.98 | 1,549,000 | 480,300 | 26.5 | |
| 28/07/2026 |
23.98
|
7,215,200 | 23.24 | 24.13 | 23.24 | 1,602,000 | 282,600 | 31.9 | |
| 27/07/2026 |
23.44
|
8,546,000 | 23.39 | 24.42 | 23.04 | 425,400 | 434,200 | -0.2 | |
| 24/07/2026 |
23.73
|
10,125,300 | 23.44 | 24.47 | 23.39 | 481,100 | 1,492,300 | -24.5 | |
| 23/07/2026 |
23.09
|
5,798,100 | 23.24 | 23.39 | 22.69 | 260,000 | 399,600 | -3.3 | |
| 22/07/2026 |
22.74
|
7,633,900 | 22.89 | 23.44 | 22.35 | 744,200 | 327,800 | 9.5 | |
| 21/07/2026 |
22.79
|
14,600,800 | 23.88 | 24.42 | 22.69 | 745,400 | 2,914,200 | -51.6 | |
| 20/07/2026 |
24.38
|
8,075,400 | 25.22 | 25.27 | 24.23 | 357,500 | 675,500 | -8.0 | |
| 17/07/2026 |
24.62
|
7,346,100 | 25.76 | 25.76 | 24.52 | 682,000 | 2,254,800 | -39.8 | |
| 16/07/2026 |
25.71
|
9,466,800 | 26.01 | 26.25 | 24.38 | 1,107,500 | 745,400 | 8.9 | |
| 15/07/2026 |
26.01
|
9,268,800 | 26.80 | 26.85 | 25.76 | 462,000 | 2,213,500 | -46.6 | |
| 14/07/2026 |
26.90
|
18,606,700 | 26.06 | 27.14 | 25.91 | 3,561,900 | 820,300 | 73.4 | |
| 13/07/2026 |
25.46
|
8,511,100 | 25.91 | 26.25 | 25.17 | 483,900 | 719,200 | -6.1 | |
| 10/07/2026 |
25.22
|
7,831,100 | 26.15 | 26.15 | 25.22 | 397,400 | 510,700 | -3.0 | |
| 09/07/2026 |
26.06
|
21,213,500 | 25.02 | 26.35 | 25.02 | 3,547,400 | 676,000 | 74.4 | |
| 08/07/2026 |
24.82
|
12,717,700 | 24.72 | 25.31 | 24.57 | 1,033,300 | 818,300 | 5.4 | |
| 07/07/2026 |
23.98
|
6,980,100 | 23.63 | 23.98 | 23.09 | 1,138,300 | 191,800 | 22.7 | |
| 06/07/2026 |
23.24
|
10,575,100 | 24.42 | 24.57 | 23.24 | 279,000 | 2,214,600 | -46.5 | |
| 03/07/2026 |
24.42
|
4,937,400 | 24.62 | 25.07 | 24.28 | 276,400 | 295,300 | -0.5 | |
| 02/07/2026 |
24.62
|
5,272,300 | 25.02 | 25.12 | 24.62 | 135,100 | 766,500 | -15.9 | |
| 01/07/2026 |
25.17
|
11,720,300 | 23.98 | 25.51 | 23.98 | 964,200 | 292,800 | 16.7 | |
| 30/06/2026 |
23.88
|
6,224,100 | 24.33 | 24.38 | 23.83 | 44,900 | 1,545,500 | -36.5 | |
| 29/06/2026 |
24.13
|
9,405,400 | 24.23 | 24.57 | 23.88 | 1,109,600 | 3,422,100 | -56.5 | |
| 26/06/2026 |
23.98
|
5,812,700 | 24.42 | 24.62 | 23.98 | 89,300 | 613,800 | -12.8 | |
| 25/06/2026 |
24.33
|
8,790,200 | 25.17 | 25.17 | 24.33 | 109,300 | 4,704,500 | -114.0 | |
| 24/06/2026 |
25.27
|
13,355,000 | 25.02 | 25.46 | 24.03 | 1,297,300 | 856,600 | 10.8 | |
| 23/06/2026 |
24.82
|
15,250,800 | 26.25 | 26.25 | 24.82 | 190,200 | 1,913,200 | -44.2 | |
| 22/06/2026 |
26.11
|
6,723,800 | 26.11 | 26.55 | 25.96 | 822,300 | 1,097,700 | -7.3 | |
| 19/06/2026 |
25.76
|
7,749,900 | 26.30 | 26.35 | 25.71 | 296,100 | 2,635,000 | -61.3 | |
| 18/06/2026 |
26.11
|
7,942,500 | 26.01 | 26.70 | 26.01 | 224,800 | 1,975,000 | -46.3 | |
| 17/06/2026 |
26.06
|
8,234,600 | 26.15 | 26.80 | 26.01 | 31,500 | 3,187,600 | -83.5 | |
| 16/06/2026 |
26.50
|
6,795,300 | 26.15 | 26.70 | 25.91 | 12,400 | 1,015,100 | -26.5 | |
| 15/06/2026 |
26.20
|
14,670,800 | 26.50 | 27.49 | 25.91 | 271,200 | 2,462,900 | -58.4 | |
| 12/06/2026 |
27.79
|
6,629,500 | 27.69 | 28.28 | 27.44 | 148,500 | 134,600 | 0.4 | |
| 11/06/2026 |
27.74
|
4,474,400 | 27.98 | 28.38 | 27.74 | 521,500 | 335,600 | 5.2 | |
| 10/06/2026 |
27.64
|
4,454,200 | 27.84 | 28.13 | 27.59 | 34,400 | 95,500 | -1.7 | |
| 09/06/2026 |
27.74
|
5,079,800 | 28.48 | 28.48 | 27.74 | 29,700 | 394,200 | -10.3 | |
| 08/06/2026 |
28.28
|
7,422,600 | 28.13 | 28.78 | 27.98 | 279,600 | 289,000 | -0.3 | |
| 05/06/2026 |
28.18
|
6,092,200 | 28.48 | 29.07 | 27.98 | 415,000 | 690,400 | -8.0 | |
| 04/06/2026 |
28.58
|
7,152,700 | 27.98 | 29.17 | 27.93 | 75,800 | 331,100 | -7.5 | |
| 03/06/2026 |
27.54
|
4,898,600 | 27.69 | 28.03 | 27.39 | 225,800 | 529,300 | -8.5 | |