| 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) |
-5.94 | -9.04% | 129,679,200 | 7,314,888 | 775.5 |
57
67.73
57
|
|
2 tháng
(2026-08-10) |
-5.57 | -8.54% | 228,819,500 | 11,491,688 | 1,081.2 |
57
67.73
57
|
|
3 tháng
(2026-07-10) |
-4.48 | -6.98% | 394,912,800 | 12,513,188 | 1,159.2 |
56.55
67.73
57
|
|
6 tháng
(2026-04-13) |
-9.39 | -13.59% | 986,466,300 | -75,323,212 | -5,189.5 |
56.55
70.64
57
|
|
12 tháng
(2025-10-13) |
-24.87 | -29.41% | 2,257,422,300 | -150,072,012 | -11,403.2 |
56.55
96.45
57
|
|
24 tháng
(2024-10-18) |
-45.84 | -43.43% | 3,868,912,900 | -262,448,158 | -27,884.4 |
56.55
119.70
57
|
|
36 tháng
(2023-10-24) |
-1.51 | -2.46% | 4,766,353,400 | -296,761,035 | -32,490.6 |
55.22
119.70
57
|
|
60 tháng
(2021-11-03) |
15.36 | 34.64% | 5,534,948,900 | -295,346,916 | -32,259.1 |
37.25
119.70
57
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
57
|
7,090,600 | 57.20 | 57.20 | 56.60 | 1,632,127 | 4,205,905 | 0 | |
| 22/10/2026 |
57.40
|
10,088,500 | 58 | 58.70 | 57.30 | 1,574,890 | 6,161,400 | 0 | |
| 21/10/2026 |
57.40
|
8,771,500 | 58.30 | 58.30 | 56.90 | 1,366,571 | 4,375,490 | 0 | |
| 20/10/2026 |
57.40
|
3,487,400 | 57 | 57.80 | 56.80 | 529,156 | 840,902 | 0 | |
| 19/10/2026 |
57.10
|
4,190,500 | 58.60 | 58.60 | 57.10 | 541,983 | 1,267,735 | 0 | |
| 16/10/2026 |
58.20
|
3,733,300 | 58.70 | 58.70 | 57.90 | 1,390,717 | 568,508 | 0 | |
| 15/10/2026 |
58
|
4,964,400 | 57.50 | 58.20 | 57.30 | 868,221 | 605,912 | 0 | |
| 14/10/2026 |
57.10
|
7,095,300 | 56.30 | 57.70 | 55.80 | 1,632,531 | 2,818,929 | 0 | |
| 13/10/2026 |
56.30
|
6,775,400 | 57.10 | 57.40 | 56.10 | 1,126,438 | 3,013,723 | 0 | |
| 12/10/2026 |
57.10
|
5,930,000 | 58.10 | 58.80 | 57.10 | 896,494 | 2,476,243 | 0 | |
| 09/10/2026 |
57.90
|
10,851,700 | 59.70 | 60 | 57.50 | 885,000 | 2,947,200 | -120.6 | |
| 08/10/2026 |
59.70
|
6,574,800 | 59.50 | 61.50 | 58.90 | 820,500 | 1,797,600 | -59.2 | |
| 07/10/2026 |
59.70
|
5,438,300 | 60.40 | 61.30 | 59.70 | 1,198,500 | 2,305,500 | -66.6 | |
| 06/10/2026 |
60.40
|
8,214,700 | 62 | 62.20 | 60 | 1,777,600 | 2,183,500 | -24.6 | |
| 05/10/2026 |
61.90
|
2,513,400 | 62.20 | 62.80 | 61.90 | 334,900 | 389,700 | -3.4 | |
| 02/10/2026 |
62.10
|
3,199,600 | 62.70 | 63.20 | 62.10 | 473,900 | 522,200 | -3.0 | |
| 01/10/2026 |
62.70
|
3,413,000 | 63 | 63.10 | 62.60 | 982,900 | 415,700 | 35.6 | |
| 30/09/2026 |
63
|
3,041,400 | 63.40 | 64 | 63 | 546,700 | 952,600 | -25.8 | |
| 29/09/2026 |
63.20
|
3,118,000 | 63.70 | 64.10 | 63.10 | 404,800 | 760,100 | -22.5 | |
| 28/09/2026 |
63.70
|
5,148,700 | 64.70 | 64.80 | 63 | 740,000 | 580,100 | 10.1 | |
| 25/09/2026 |
64.70
|
3,543,900 | 65.50 | 65.90 | 64.60 | 228,100 | 551,000 | -21.0 | |
| 24/09/2026 |
65.30
|
4,350,900 | 66 | 66.20 | 65.10 | 578,000 | 882,800 | -20.0 | |
| 23/09/2026 |
66.10
|
3,557,500 | 66.60 | 67 | 66.10 | 532,600 | 1,468,500 | -62.1 | |
| 22/09/2026 |
66.60
|
4,905,000 | 66.60 | 67 | 66.20 | 1,864,300 | 1,459,500 | 26.9 | |
| 21/09/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 21/09/2026 |
66.40
|
8,401,600 | 66.50 | 66.80 | 65 | 2,590,300 | 3,616,000 | -66.7 | |
| 18/09/2026 |
65.18
|
15,500,700 | 67.73 | 68 | 65.18 | 8,140,500 | 7,208,100 | 71.5 | |
| 17/09/2026 |
67.55
|
6,626,700 | 66.64 | 67.55 | 66 | 2,428,700 | 839,400 | 118.1 | |
| 16/09/2026 |
67.09
|
7,748,100 | 66.18 | 67.09 | 65 | 3,667,600 | 2,055,800 | 119.3 | |
| 15/09/2026 |
66.09
|
3,977,500 | 66.09 | 66.73 | 65.91 | 1,790,000 | 664,500 | 82.2 | |
| 14/09/2026 |
65.82
|
4,860,300 | 66.18 | 66.91 | 65.45 | 2,016,600 | 397,500 | 117.2 | |
| 11/09/2026 |
66.09
|
5,655,200 | 67.64 | 67.64 | 66.09 | 1,386,500 | 1,384,500 | 0.0 | |
| 10/09/2026 |
67.73
|
11,936,600 | 65.73 | 68 | 65.64 | 3,481,100 | 497,700 | 219.8 | |
| 09/09/2026 |
65.82
|
3,680,300 | 65.73 | 66.36 | 65.55 | 1,928,300 | 484,000 | 104.8 | |
| 08/09/2026 |
65.64
|
4,273,000 | 65.82 | 65.91 | 65.45 | 2,409,300 | 1,514,800 | 64.5 | |
| 07/09/2026 |
65.82
|
7,020,200 | 66.36 | 67.09 | 65.64 | 2,742,000 | 2,813,000 | -5.8 | |
| 04/09/2026 |
66.18
|
3,549,500 | 65.91 | 66.36 | 65.82 | 1,225,200 | 264,800 | 69.8 | |
| 03/09/2026 |
65.64
|
4,098,200 | 66.36 | 66.36 | 65.45 | 1,233,100 | 926,200 | 22.1 | |
| 28/08/2026 |
66.55
|
10,196,800 | 65.64 | 67.27 | 65.64 | 4,438,700 | 1,164,400 | 240.8 | |
| 27/08/2026 |
65.64
|
3,542,900 | 66 | 66.09 | 65.64 | 905,300 | 557,500 | 25.1 | |
| 26/08/2026 |
66
|
10,161,300 | 64.27 | 66.27 | 64.27 | 3,797,200 | 981,600 | 203.0 | |
| 25/08/2026 |
64.27
|
4,690,000 | 64.91 | 65.45 | 64.27 | 507,200 | 551,400 | -3.2 | |
| 24/08/2026 |
64.91
|
4,611,900 | 65.91 | 66.09 | 64.91 | 448,300 | 946,000 | -35.9 | |
| 21/08/2026 |
65.45
|
7,035,800 | 63.55 | 65.45 | 63.18 | 1,062,300 | 932,800 | 9.3 | |
| 20/08/2026 |
63.45
|
4,468,100 | 62.82 | 63.91 | 62.82 | 813,900 | 317,300 | 34.7 | |
| 19/08/2026 |
62.64
|
1,821,000 | 62.73 | 62.91 | 62.36 | 552,400 | 364,100 | 13.0 | |
| 18/08/2026 |
62.73
|
3,383,800 | 62.55 | 63 | 62 | 1,178,700 | 1,035,300 | 9.8 | |
| 17/08/2026 |
62.55
|
4,104,500 | 62.18 | 63.09 | 62.18 | 1,431,800 | 1,191,600 | 16.6 | |
| 14/08/2026 |
62.09
|
7,123,800 | 63 | 63.27 | 61.82 | 1,700,000 | 2,018,500 | -21.8 | |
| 13/08/2026 |
62.91
|
7,458,000 | 64.55 | 64.82 | 62.91 | 1,230,900 | 1,999,300 | -54.8 | |
| 12/08/2026 |
64.36
|
3,685,600 | 64.73 | 65.36 | 64.18 | 754,900 | 1,278,100 | -37.3 | |
| 11/08/2026 |
64.73
|
6,936,800 | 65.09 | 66.45 | 64.55 | 771,600 | 2,124,700 | -97.5 | |
| 10/08/2026 |
65.27
|
5,252,100 | 64.45 | 65.45 | 64.27 | 779,600 | 1,929,700 | -82.3 | |
| 07/08/2026 |
64.36
|
4,301,800 | 64.64 | 65.18 | 63.91 | 454,000 | 1,208,600 | -53.6 | |
| 06/08/2026 |
64.27
|
4,629,700 | 64 | 64.91 | 64 | 1,581,400 | 1,227,200 | 25.1 | |
| 05/08/2026 |
63.91
|
6,877,600 | 65.64 | 65.64 | 63.82 | 1,485,800 | 598,800 | 63.1 | |
| 04/08/2026 |
65
|
6,584,300 | 65.82 | 66.64 | 64.82 | 2,393,500 | 895,200 | 108.1 | |
| 03/08/2026 |
65.18
|
16,279,100 | 61.27 | 65.18 | 61.18 | 7,953,100 | 497,600 | 524.3 | |
| 31/07/2026 |
61
|
6,253,600 | 61.09 | 61.73 | 60.45 | 2,605,100 | 826,800 | 119.4 | |
| 30/07/2026 |
60.91
|
7,571,500 | 59.27 | 61.09 | 58.91 | 1,861,200 | 716,100 | 76.2 | |
| 29/07/2026 |
59.18
|
6,114,000 | 57.27 | 59.36 | 56.82 | 1,599,600 | 491,200 | 70.1 | |
| 28/07/2026 |
57.27
|
5,399,400 | 56.27 | 57.91 | 55.91 | 1,448,800 | 771,300 | 42.4 | |
| 27/07/2026 |
56.55
|
4,449,500 | 57.36 | 57.91 | 56.55 | 835,500 | 836,200 | 0.1 | |
| 24/07/2026 |
57.18
|
5,804,800 | 58.45 | 58.64 | 57.09 | 213,600 | 588,400 | -23.8 | |
| 23/07/2026 |
58.82
|
6,287,300 | 59.09 | 59.73 | 58.36 | 529,200 | 1,157,000 | -40.7 | |
| 22/07/2026 |
58.73
|
10,060,700 | 59.09 | 61.36 | 58.73 | 2,364,000 | 2,557,300 | -10.9 | |
| 21/07/2026 |
58.91
|
7,540,400 | 60.45 | 61.73 | 58.91 | 677,400 | 2,342,700 | -109.9 | |
| 20/07/2026 |
61
|
7,346,800 | 60.82 | 61.55 | 60.09 | 957,600 | 744,600 | 14.1 | |
| 17/07/2026 |
60.91
|
3,987,800 | 62.09 | 62.18 | 60.91 | 478,200 | 638,900 | -10.9 | |
| 16/07/2026 |
61.82
|
13,030,600 | 60.64 | 61.82 | 58.82 | 2,074,200 | 3,426,600 | -91.1 | |
| 15/07/2026 |
60.73
|
21,271,900 | 64 | 64 | 60.73 | 326,400 | 5,371,400 | -346.1 | |
| 14/07/2026 |
63.91
|
6,626,800 | 63.91 | 64.45 | 63.64 | 458,200 | 1,618,000 | -81.6 | |
| 13/07/2026 |
64.09
|
7,738,400 | 63.91 | 64.82 | 63.82 | 459,600 | 1,541,700 | -76.4 | |
| 10/07/2026 |
64.18
|
7,937,300 | 65.45 | 65.73 | 64.18 | 286,000 | 1,965,300 | -119.8 | |
| 09/07/2026 |
65.55
|
4,441,900 | 65.27 | 66.36 | 65.18 | 457,800 | 767,900 | -22.5 | |
| 08/07/2026 |
65.55
|
6,741,600 | 65.82 | 66.18 | 65 | 278,200 | 1,456,800 | -85.1 | |
| 07/07/2026 |
66.55
|
4,557,200 | 66.36 | 67 | 65.91 | 255,000 | 357,700 | -7.5 | |
| 06/07/2026 |
66.36
|
11,200,200 | 65.82 | 67.27 | 65.36 | 2,410,300 | 1,038,100 | 100.5 | |
| 03/07/2026 |
65.73
|
7,490,500 | 65.91 | 66.45 | 65.18 | 960,100 | 346,400 | 44.6 | |
| 02/07/2026 |
65.91
|
5,690,500 | 66.27 | 66.64 | 65.91 | 777,200 | 337,700 | 32.0 | |
| 01/07/2026 |
66.27
|
11,630,500 | 64 | 66.55 | 63.91 | 959,200 | 241,300 | 51.7 | |
| 30/06/2026 |
63.82
|
6,075,800 | 64.09 | 64.36 | 63.82 | 217,600 | 2,994,100 | -195.5 | |
| 29/06/2026 |
64
|
4,618,200 | 64.27 | 64.36 | 63.82 | 317,600 | 1,355,200 | -73.0 | |
| 26/06/2026 |
64.36
|
4,333,200 | 64.82 | 64.82 | 63.91 | 832,700 | 1,212,300 | -26.8 | |
| 25/06/2026 |
64.55
|
6,592,100 | 64.55 | 65.18 | 64.36 | 218,700 | 2,293,000 | -147.6 | |
| 24/06/2026 |
64.36
|
5,968,500 | 64.55 | 64.73 | 63.73 | 253,700 | 1,758,100 | -106.0 | |
| 23/06/2026 |
64.36
|
5,737,500 | 64.45 | 65.27 | 64.27 | 111,000 | 1,171,000 | -75.4 | |
| 22/06/2026 |
64.18
|
9,260,100 | 65 | 65.18 | 63.91 | 158,900 | 3,079,300 | -206.7 | |
| 19/06/2026 |
65
|
14,295,100 | 65.09 | 65.27 | 64.36 | 1,915,100 | 8,683,100 | -481.7 | |
| 18/06/2026 |
65.09
|
13,665,800 | 65.73 | 65.73 | 65 | 836,400 | 7,822,800 | -501.1 | |
| 17/06/2026 |
65.73
|
10,652,200 | 66.64 | 66.73 | 65.64 | 497,000 | 4,394,200 | -283.0 | |
| 16/06/2026 |
66.55
|
5,819,800 | 67 | 67.45 | 66.45 | 460,500 | 1,146,900 | -50.4 | |
| 15/06/2026 |
66.91
|
6,422,700 | 67.64 | 68.36 | 66.82 | 1,363,600 | 1,899,600 | -39.6 | |
| 12/06/2026 |
66.82
|
5,688,200 | 66.91 | 67.55 | 66.82 | 1,669,100 | 1,361,100 | 22.7 | |
| 11/06/2026 |
66.45
|
3,507,300 | 67.18 | 67.18 | 66.45 | 471,900 | 1,261,800 | -57.9 | |
| 10/06/2026 |
67.45
|
4,736,000 | 66.82 | 67.73 | 66.82 | 732,200 | 1,171,200 | -32.5 | |
| 09/06/2026 |
67
|
7,772,300 | 66.73 | 67.45 | 66 | 649,400 | 2,100,200 | -106.5 | |
| 08/06/2026 |
66.27
|
10,914,200 | 67 | 67.73 | 66.18 | 1,152,100 | 3,161,700 | -147.3 | |
| 05/06/2026 |
68.18
|
11,218,100 | 69.09 | 69.09 | 67.55 | 4,212,500 | 2,852,800 | 101.7 | |
| 04/06/2026 |
69.18
|
11,304,700 | 69.73 | 70.18 | 68.91 | 5,550,200 | 2,163,900 | 258.4 | |
| 03/06/2026 |
69.55
|
25,278,600 | 68.27 | 70.64 | 68.18 | 9,669,800 | 2,293,900 | 566.6 | |