| 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) |
3.60 | 11.50% | 32,274,100 | -812,089 | -42.4 |
30
36
36
|
|
2 tháng
(2026-08-10) |
0.60 | 1.75% | 51,021,700 | -1,654,489 | -67.9 |
30
36
36
|
|
3 tháng
(2026-07-10) |
0.61 | 1.77% | 75,693,700 | -4,232,589 | -154.7 |
30
36
36
|
|
6 tháng
(2026-04-13) |
-7.16 | -17.02% | 163,454,400 | -6,530,289 | -245.5 |
30
42.85
36
|
|
12 tháng
(2025-10-13) |
2.41 | 7.40% | 540,226,700 | 5,032,711 | 347.2 |
28.13
45.20
36
|
|
24 tháng
(2024-10-18) |
-4.52 | -11.46% | 982,320,348 | -26,061,115 | -970.7 |
21.65
45.20
36
|
|
36 tháng
(2023-10-24) |
1.19 | 3.54% | 1,466,413,831 | 4,051,049 | 681.8 |
20.37
45.20
36
|
|
60 tháng
(2021-11-03) |
-2.50 | -6.69% | 3,075,917,411 | 50,853,471 | 2,812.1 |
15.85
50.01
36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
36
|
1,341,700 | 35.80 | 36 | 35.10 | 614,000 | 431,700 | 0 | |
| 22/10/2026 |
35.80
|
1,164,300 | 34.90 | 35.80 | 34.60 | 552,705 | 22,100 | 0 | |
| 21/10/2026 |
34.90
|
1,200,600 | 35.30 | 35.70 | 34.80 | 152,500 | 368,800 | 0 | |
| 20/10/2026 |
35.20
|
1,119,000 | 33.50 | 35.20 | 33 | 449,900 | 99,365 | 0 | |
| 19/10/2026 |
33.90
|
1,078,100 | 33.90 | 34 | 33.20 | 485,000 | 487,790 | 0 | |
| 16/10/2026 |
33.90
|
562,500 | 33.70 | 33.90 | 33.30 | 204,500 | 24,064 | 0 | |
| 15/10/2026 |
33.70
|
914,600 | 33.40 | 33.70 | 32.80 | 289,800 | 34,750 | 0 | |
| 14/10/2026 |
33.70
|
1,726,800 | 34.30 | 34.30 | 32.90 | 215,900 | 587,006 | 0 | |
| 13/10/2026 |
34.30
|
1,403,400 | 35.30 | 35.30 | 33.90 | 69,000 | 378,000 | 0 | |
| 12/10/2026 |
35.30
|
941,600 | 35.60 | 35.60 | 34.50 | 102,600 | 257,715 | 0 | |
| 09/10/2026 |
35.50
|
1,792,900 | 34.80 | 35.60 | 34.40 | 163,500 | 129,000 | 0 | |
| 08/10/2026 |
34.90
|
861,100 | 35.60 | 35.60 | 34.90 | 37,400 | 61,300 | -0.8 | |
| 07/10/2026 |
35.60
|
3,362,600 | 33.90 | 35.80 | 33.70 | 529,900 | 638,200 | -3.4 | |
| 06/10/2026 |
33.90
|
1,963,900 | 33.30 | 34 | 33 | 634,700 | 411,500 | 7.6 | |
| 05/10/2026 |
33.80
|
795,700 | 34 | 34 | 33.10 | 28,900 | 136,600 | -3.6 | |
| 02/10/2026 |
33.70
|
1,150,000 | 33.60 | 33.70 | 32.90 | 532,300 | 333,600 | 6.7 | |
| 01/10/2026 |
33.60
|
616,000 | 34 | 34 | 33.20 | 184,400 | 207,600 | -0.8 | |
| 30/09/2026 |
33.60
|
1,762,200 | 33.50 | 34.50 | 33.30 | 103,400 | 389,500 | -9.7 | |
| 29/09/2026 |
33.50
|
619,200 | 33.50 | 33.50 | 33.10 | 205,600 | 26,000 | 6.0 | |
| 28/09/2026 |
33.40
|
1,528,100 | 33.30 | 33.40 | 32.20 | 342,300 | 159,900 | 6.0 | |
| 25/09/2026 |
33.40
|
1,274,600 | 33.60 | 33.60 | 33.10 | 288,300 | 133,700 | 5.1 | |
| 24/09/2026 |
33.60
|
1,491,000 | 33.70 | 34.10 | 33.20 | 497,200 | 267,000 | 7.7 | |
| 23/09/2026 |
33.60
|
778,500 | 33.70 | 33.80 | 33.30 | 176,700 | 7,100 | 5.7 | |
| 22/09/2026 |
33.60
|
1,937,600 | 33.20 | 34.10 | 33 | 91,900 | 53,600 | 1.3 | |
| 21/09/2026 |
33.20
|
2,387,100 | 32 | 33.20 | 29.10 | 769,600 | 91,300 | 22.3 | |
| 18/09/2026 |
32.20
|
999,800 | 32 | 32.50 | 31.90 | 62,500 | 57,100 | 0.2 | |
| 17/09/2026 |
32
|
2,148,900 | 30.50 | 32.10 | 30.10 | 240,000 | 385,700 | -4.6 | |
| 16/09/2026 |
31
|
1,988,800 | 30.40 | 31.20 | 30.40 | 524,800 | 1,114,100 | -18.0 | |
| 15/09/2026 |
31
|
725,400 | 30.80 | 31.20 | 30.30 | 71,600 | 181,500 | -3.4 | |
| 14/09/2026 |
30.70
|
1,643,800 | 29.80 | 30.70 | 29.20 | 473,900 | 366,600 | 3.4 | |
| 11/09/2026 |
30
|
1,266,400 | 30.80 | 30.80 | 29.90 | 21,900 | 280,800 | -7.8 | |
| 10/09/2026 |
30.80
|
892,300 | 31.10 | 31.20 | 30.60 | 130,800 | 584,900 | -14.0 | |
| 09/09/2026 |
31
|
915,700 | 31.30 | 31.60 | 30.90 | 101,000 | 412,500 | -9.7 | |
| 08/09/2026 |
31.30
|
1,165,400 | 31 | 31.80 | 31 | 120,900 | 681,900 | -17.6 | |
| 07/09/2026 |
31.60
|
918,500 | 31.90 | 32.10 | 31.60 | 12,600 | 271,000 | -8.2 | |
| 04/09/2026 |
31.90
|
626,600 | 32 | 32.40 | 31.80 | 0 | 381,700 | -12.2 | |
| 03/09/2026 |
32
|
1,914,800 | 32.50 | 32.50 | 31.70 | 225,600 | 1,018,700 | -25.4 | |
| 28/08/2026 |
32.50
|
748,600 | 32.60 | 32.70 | 32.40 | 227,300 | 24,300 | 6.6 | |
| 27/08/2026 |
32.50
|
716,000 | 32.80 | 32.80 | 32.50 | 203,200 | 211,800 | -0.3 | |
| 26/08/2026 |
32.60
|
1,282,700 | 32.70 | 33.30 | 32.40 | 251,800 | 564,700 | -10.2 | |
| 25/08/2026 |
32.50
|
1,177,500 | 32.70 | 33.20 | 32 | 131,000 | 578,800 | -14.5 | |
| 24/08/2026 |
32.70
|
1,745,500 | 33.30 | 33.60 | 32.50 | 396,000 | 902,500 | -16.6 | |
| 21/08/2026 |
33
|
1,061,600 | 31.80 | 33 | 31.80 | 478,000 | 19,100 | 15.0 | |
| 20/08/2026 |
31.80
|
1,708,800 | 32.40 | 32.60 | 31.70 | 282,800 | 33,600 | 8.0 | |
| 19/08/2026 |
32.40
|
593,600 | 32.90 | 32.90 | 32.30 | 115,600 | 31,400 | 2.7 | |
| 18/08/2026 |
32.90
|
594,800 | 33.50 | 33.70 | 32.80 | 6,300 | 70,100 | -2.1 | |
| 17/08/2026 |
33.30
|
438,500 | 33 | 33.90 | 32 | 6,400 | 26,800 | -0.7 | |
| 14/08/2026 |
33.60
|
1,433,300 | 34.20 | 34.20 | 33.40 | 640,000 | 238,200 | 13.5 | |
| 13/08/2026 |
34.20
|
1,106,100 | 34.50 | 34.90 | 33.70 | 397,400 | 57,800 | 11.6 | |
| 12/08/2026 |
34.30
|
875,000 | 34 | 34.40 | 33.50 | 242,300 | 61,800 | 6.1 | |
| 11/08/2026 |
34.10
|
1,161,100 | 34.60 | 35.20 | 34.10 | 232,400 | 134,600 | 3.4 | |
| 10/08/2026 |
34.30
|
644,600 | 33.70 | 34.50 | 33.70 | 13,300 | 77,500 | -2.2 | |
| 07/08/2026 |
33.60
|
2,395,700 | 32.70 | 34.70 | 32.60 | 1,174,200 | 1,285,200 | -3.8 | |
| 06/08/2026 |
32.70
|
515,900 | 33.10 | 33.20 | 32.50 | 35,100 | 197,300 | -5.3 | |
| 05/08/2026 |
33
|
1,013,500 | 33.30 | 33.70 | 33 | 82,700 | 390,000 | -10.2 | |
| 04/08/2026 |
33.30
|
869,200 | 33.50 | 33.90 | 33 | 77,900 | 321,600 | -8.1 | |
| 03/08/2026 |
33.30
|
1,688,600 | 32.90 | 34.50 | 32.80 | 278,700 | 648,400 | -12.3 | |
| 31/07/2026 |
32.60
|
868,100 | 32.50 | 33.30 | 32.50 | 31,700 | 131,400 | -3.3 | |
| 30/07/2026 |
32.50
|
716,100 | 32.20 | 32.80 | 31.90 | 10,800 | 98,300 | -2.8 | |
| 29/07/2026 |
32.10
|
467,300 | 32.20 | 32.40 | 31.70 | 19,800 | 89,500 | -2.2 | |
| 28/07/2026 |
32.20
|
1,098,100 | 31.50 | 32.70 | 30.70 | 328,900 | 332,200 | -0.2 | |
| 27/07/2026 |
31.50
|
1,303,800 | 33.30 | 33.60 | 31.40 | 40,800 | 663,200 | -20.0 | |
| 24/07/2026 |
33.30
|
1,127,000 | 32.50 | 33.70 | 32.20 | 194,000 | 257,000 | -2.2 | |
| 23/07/2026: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 23/07/2026 |
32.50
|
1,128,600 | 35 | 35 | 29.40 | 76,000 | 120,200 | -1.4 | |
| 22/07/2026 |
32.64
|
1,583,900 | 32.99 | 33.33 | 32.46 | 133,400 | 357,500 | -8.3 | |
| 21/07/2026 |
32.99
|
1,545,600 | 32.03 | 33.25 | 31.94 | 262,200 | 104,200 | 6.0 | |
| 20/07/2026 |
32.20
|
1,720,100 | 32.64 | 32.64 | 31.07 | 26,200 | 39,400 | -0.5 | |
| 17/07/2026 |
32.64
|
596,200 | 33.33 | 33.33 | 32.64 | 40,900 | 75,100 | -1.3 | |
| 16/07/2026 |
33.33
|
1,416,400 | 32.99 | 33.42 | 31.85 | 205,100 | 108,000 | 3.6 | |
| 15/07/2026 |
32.90
|
710,100 | 33.60 | 33.68 | 32.90 | 93,800 | 147,400 | -2.0 | |
| 14/07/2026 |
33.42
|
1,288,600 | 31.50 | 33.60 | 31.50 | 305,000 | 138,500 | 6.4 | |
| 13/07/2026 |
32.81
|
2,120,000 | 34.29 | 34.47 | 32.81 | 179,100 | 679,300 | -19.1 | |
| 10/07/2026 |
34.29
|
499,200 | 34.29 | 34.56 | 34.21 | 46,500 | 37,200 | 0.4 | |
| 09/07/2026 |
34.29
|
887,800 | 34.91 | 34.91 | 34.29 | 80,100 | 97,400 | -0.7 | |
| 08/07/2026 |
34.91
|
1,122,100 | 35.52 | 35.52 | 34.64 | 56,600 | 49,900 | 0.3 | |
| 07/07/2026 |
35.52
|
1,403,200 | 34.73 | 35.52 | 34.03 | 362,000 | 39,600 | 12.8 | |
| 06/07/2026 |
34.91
|
1,790,800 | 35.52 | 35.78 | 34.03 | 114,900 | 36,800 | 3.1 | |
| 03/07/2026 |
35.52
|
1,259,300 | 36.04 | 36.13 | 35.43 | 26,100 | 350,300 | -13.3 | |
| 02/07/2026 |
42.15
|
6,084,200 | 41.89 | 42.67 | 40.49 | 1,359,600 | 215,900 | 54.5 | |
| 01/07/2026 |
36.30
|
955,700 | 36.21 | 36.56 | 35.69 | 49,800 | 398,400 | -14.3 | |
| 30/06/2026 |
36.21
|
547,800 | 36.04 | 36.30 | 35.78 | 4,800 | 8,500 | -0.2 | |
| 29/06/2026 |
35.95
|
762,000 | 35.43 | 35.95 | 35.25 | 120,100 | 15,700 | 4.2 | |
| 26/06/2026 |
35.43
|
697,400 | 35.87 | 35.87 | 35.43 | 9,700 | 67,300 | -2.4 | |
| 25/06/2026 |
35.87
|
417,100 | 35.60 | 35.87 | 35.43 | 30,000 | 7,800 | 0.9 | |
| 24/06/2026 |
35.60
|
1,098,900 | 36.21 | 36.21 | 35.17 | 99,600 | 73,200 | 1.1 | |
| 23/06/2026 |
35.87
|
1,368,400 | 36.39 | 36.65 | 35.87 | 12,500 | 192,600 | -7.5 | |
| 22/06/2026 |
36.48
|
1,797,600 | 36.83 | 37.00 | 36.04 | 26,200 | 618,600 | -24.6 | |
| 19/06/2026 |
36.74
|
1,040,100 | 37.70 | 37.70 | 36.74 | 8,000 | 302,100 | -12.5 | |
| 18/06/2026 |
37.78
|
1,219,400 | 38.31 | 38.31 | 37.52 | 26,000 | 232,000 | -8.9 | |
| 17/06/2026 |
38.31
|
1,781,900 | 37.96 | 38.66 | 37.61 | 136,700 | 690,100 | -24.0 | |
| 16/06/2026 |
37.96
|
863,200 | 38.13 | 38.31 | 37.52 | 35,000 | 58,000 | -1.0 | |
| 15/06/2026 |
38.05
|
1,095,700 | 38.13 | 38.66 | 37.44 | 22,900 | 171,600 | -6.4 | |
| 12/06/2026 |
37.96
|
1,477,600 | 37.96 | 38.66 | 37.61 | 499,700 | 495,100 | 0.3 | |
| 11/06/2026 |
37.96
|
2,006,400 | 36.91 | 38.31 | 36.91 | 404,000 | 725,800 | -14.0 | |
| 10/06/2026 |
37.26
|
781,500 | 36.91 | 37.35 | 36.56 | 243,400 | 47,100 | 8.3 | |
| 09/06/2026 |
37.09
|
949,400 | 36.74 | 37.09 | 36.48 | 6,500 | 26,400 | -0.8 | |
| 08/06/2026 |
37.09
|
1,281,400 | 37.78 | 37.87 | 36.56 | 4,200 | 117,200 | -4.8 | |
| 05/06/2026 |
37.87
|
635,600 | 37.96 | 37.96 | 37.26 | 600 | 107,800 | -4.6 | |
| 04/06/2026 |
37.96
|
616,200 | 37.96 | 38.22 | 37.61 | 800 | 238,200 | -10.3 | |
| 03/06/2026 |
37.96
|
925,700 | 37.35 | 37.96 | 36.83 | 552,500 | 171,500 | 16.5 | |