| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-1 | -3.22% | 611,300 | -24,400 | -0.6 |
30.10
31.80
31
|
|
2 tháng
(2026-08-05) |
-3.10 | -9.34% | 1,329,600 | -123,800 | -3.8 |
30.10
33.70
31
|
|
3 tháng
(2026-07-06) |
-5.30 | -14.97% | 2,118,500 | -136,300 | -4.3 |
30.10
35.40
31
|
|
6 tháng
(2026-04-07) |
-7.44 | -19.83% | 4,897,100 | -433,100 | -15.9 |
30.10
44.40
31
|
|
12 tháng
(2025-10-09) |
-13.83 | -31.48% | 14,442,200 | -825,400 | -33.8 |
30.10
44.40
31
|
|
24 tháng
(2024-10-14) |
-23.50 | -43.84% | 59,722,297 | -1,603,450 | -76.4 |
26.29
68.52
31
|
|
36 tháng
(2023-10-20) |
-16.25 | -35.06% | 106,286,165 | -3,323,431 | -188.2 |
24.77
70.22
31
|
|
60 tháng
(2021-11-01) |
-56.78 | -65.36% | 162,508,362 | -4,487,020 | -285.9 |
23.97
86.88
31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
31
|
17,800 | 31.50 | 31.80 | 30.90 | 0 | 4,700 | 0 | |
| 22/10/2026 |
31.40
|
48,800 | 30.60 | 31.50 | 30.60 | 1,900 | 12,500 | 0 | |
| 21/10/2026 |
30.60
|
45,100 | 30.40 | 30.90 | 30.40 | 0 | 9,600 | 0 | |
| 20/10/2026 |
30.50
|
26,600 | 30.80 | 30.90 | 30.10 | 400 | 2,500 | 0 | |
| 19/10/2026 |
30.60
|
21,600 | 30.40 | 30.80 | 30.20 | 1,400 | 500 | 0 | |
| 16/10/2026 |
30.40
|
28,600 | 30.40 | 31 | 30.40 | 0 | 0 | 0 | |
| 15/10/2026 |
30.40
|
28,300 | 30.70 | 30.70 | 30.10 | 0 | 100 | 0 | |
| 14/10/2026 |
30.20
|
26,900 | 29.70 | 30.20 | 29.50 | 0 | 200 | 0 | |
| 13/10/2026 |
29.50
|
16,500 | 29.90 | 29.90 | 29.50 | 0 | 0 | 0 | |
| 12/10/2026 |
29.50
|
41,900 | 29.20 | 29.60 | 29 | 0 | 500 | 0 | |
| 09/10/2026 |
29.20
|
35,100 | 29.40 | 29.50 | 29 | 0 | 500 | 0 | |
| 08/10/2026 |
29.40
|
52,700 | 29.60 | 29.70 | 29.10 | 0 | 0 | 0 | |
| 07/10/2026 |
29.60
|
30,100 | 29.90 | 29.90 | 29.20 | 0 | 0 | 0 | |
| 06/10/2026 |
29.80
|
46,600 | 30 | 30.10 | 29.50 | 100 | 0 | 0.0 | |
| 05/10/2026 |
30
|
28,700 | 30.10 | 30.20 | 30 | 0 | 0 | 0 | |
| 02/10/2026 |
30.10
|
29,500 | 30.30 | 30.40 | 30 | 0 | 200 | 0.0 | |
| 01/10/2026 |
30.30
|
16,700 | 30.40 | 30.50 | 30.10 | 0 | 5,100 | -0.2 | |
| 30/09/2026 |
30.40
|
39,100 | 30.70 | 30.70 | 30.40 | 0 | 0 | 0 | |
| 29/09/2026 |
30.60
|
15,100 | 30.70 | 30.90 | 30.60 | 0 | 0 | 0 | |
| 28/09/2026 |
30.70
|
26,900 | 30.90 | 31.10 | 30.60 | 0 | 400 | 0.0 | |
| 25/09/2026 |
30.70
|
18,900 | 30.50 | 30.70 | 30.50 | 0 | 0 | 0 | |
| 24/09/2026 |
30.70
|
12,100 | 30.70 | 30.80 | 30.50 | 0 | 0 | 0 | |
| 23/09/2026 |
30.90
|
43,200 | 31 | 31 | 30.50 | 0 | 0 | 0 | |
| 22/09/2026 |
30.80
|
26,700 | 31.20 | 31.30 | 30.80 | 0 | 0 | 0 | |
| 21/09/2026 |
31.20
|
4,700 | 31.40 | 31.40 | 31.10 | 0 | 200 | 0.0 | |
| 18/09/2026 |
31.30
|
20,800 | 31.30 | 31.40 | 31 | 3,500 | 1,400 | 0.1 | |
| 17/09/2026 |
31.20
|
21,300 | 30.90 | 31.40 | 30.90 | 1,600 | 600 | 0.0 | |
| 16/09/2026 |
30.90
|
14,500 | 31 | 31 | 30.80 | 0 | 0 | 0 | |
| 15/09/2026 |
31
|
9,800 | 31 | 31.20 | 31 | 0 | 0 | 0 | |
| 14/09/2026 |
31
|
26,600 | 31 | 31.50 | 30.80 | 0 | 0 | 0 | |
| 11/09/2026 |
31
|
47,300 | 31.60 | 31.60 | 31 | 0 | 2,800 | -0.1 | |
| 10/09/2026 |
31.60
|
15,700 | 31.90 | 31.90 | 31.50 | 0 | 2,300 | -0.1 | |
| 09/09/2026 |
31.80
|
40,500 | 32.10 | 32.20 | 31.80 | 0 | 7,700 | -0.2 | |
| 08/09/2026 |
31.80
|
47,200 | 31.70 | 31.90 | 31.50 | 600 | 4,200 | -0.1 | |
| 07/09/2026 |
31.60
|
88,100 | 31.50 | 32.10 | 31.50 | 0 | 5,200 | -0.2 | |
| 04/09/2026 |
31.10
|
46,600 | 31.50 | 31.50 | 31 | 0 | 0 | 0 | |
| 03/09/2026 |
31.50
|
94,900 | 32.10 | 32.10 | 30.80 | 4,400 | 1,600 | 0.1 | |
| 28/08/2026 |
32
|
33,400 | 32.10 | 32.20 | 32 | 100 | 6,100 | -0.2 | |
| 27/08/2026 |
32.10
|
44,300 | 32.20 | 32.40 | 32.10 | 0 | 8,200 | -0.3 | |
| 26/08/2026 |
32.10
|
37,000 | 32.50 | 32.50 | 32.10 | 0 | 5,600 | -0.2 | |
| 25/08/2026 |
32.50
|
71,100 | 32.50 | 32.70 | 32.30 | 0 | 25,300 | -0.8 | |
| 24/08/2026 |
32.40
|
93,900 | 32.30 | 32.60 | 32.30 | 500 | 30,700 | -1.0 | |
| 21/08/2026 |
32.30
|
36,100 | 32.40 | 32.40 | 32.20 | 0 | 0 | 0 | |
| 20/08/2026 |
32.40
|
34,900 | 32.50 | 32.50 | 32.20 | 0 | 3,100 | -0.1 | |
| 19/08/2026 |
32.50
|
34,600 | 32.90 | 32.90 | 32.30 | 0 | 26,100 | -0.8 | |
| 18/08/2026 |
32.90
|
34,500 | 33.20 | 33.20 | 32.80 | 1,500 | 900 | 0.0 | |
| 17/08/2026 |
33.20
|
11,700 | 34.40 | 34.40 | 33 | 0 | 1,000 | 0.0 | |
| 14/08/2026 |
33.30
|
9,300 | 33.40 | 33.40 | 33 | 600 | 0 | 0.0 | |
| 13/08/2026 |
33.40
|
29,000 | 33.70 | 33.70 | 33.20 | 100 | 200 | 0.0 | |
| 12/08/2026 |
33.70
|
22,900 | 33.60 | 33.80 | 33.50 | 1,700 | 100 | 0.1 | |
| 11/08/2026 |
33.60
|
17,400 | 33.50 | 33.60 | 30.30 | 0 | 0 | 0 | |
| 10/08/2026 |
33.50
|
53,400 | 33 | 33.50 | 30.20 | 2,300 | 400 | 0.1 | |
| 07/08/2026 |
33.40
|
29,600 | 33.20 | 33.60 | 33 | 800 | 0 | 0.0 | |
| 06/08/2026 |
33.10
|
10,300 | 33.20 | 33.20 | 33 | 0 | 2,100 | -0.1 | |
| 05/08/2026 |
33.20
|
20,000 | 33.20 | 33.50 | 33 | 0 | 0 | 0 | |
| 04/08/2026 |
33.20
|
16,100 | 33 | 33.20 | 33 | 0 | 0 | 0 | |
| 03/08/2026 |
33.20
|
21,600 | 32.60 | 33.20 | 32.60 | 1,300 | 0 | 0.0 | |
| 31/07/2026 |
32.60
|
44,700 | 33 | 33 | 32 | 1,400 | 0 | 0.0 | |
| 30/07/2026 |
33
|
23,900 | 32.30 | 33 | 32.20 | 1,700 | 0 | 0.1 | |
| 29/07/2026 |
32.30
|
86,500 | 32 | 33 | 32 | 0 | 0 | 0 | |
| 28/07/2026 |
32
|
80,300 | 32.60 | 32.60 | 32 | 0 | 1,200 | 0.0 | |
| 27/07/2026 |
32.60
|
24,100 | 32.80 | 32.90 | 32.30 | 0 | 0 | 0 | |
| 24/07/2026 |
32.80
|
43,100 | 32.80 | 32.80 | 32.10 | 0 | 800 | 0.0 | |
| 23/07/2026 |
32.80
|
31,200 | 32.20 | 33 | 32 | 2,700 | 0 | 0.1 | |
| 22/07/2026 |
32.70
|
52,400 | 33.10 | 33.20 | 32.50 | 0 | 0 | 0 | |
| 21/07/2026 |
33.10
|
27,000 | 33.80 | 33.80 | 33 | 0 | 1,100 | 0.0 | |
| 20/07/2026 |
33.80
|
38,400 | 34.40 | 34.40 | 33.30 | 0 | 100 | 0.0 | |
| 17/07/2026 |
34.40
|
9,400 | 34 | 34.50 | 33.90 | 0 | 300 | 0.0 | |
| 16/07/2026 |
34
|
48,900 | 34.40 | 34.50 | 33.60 | 0 | 1,000 | 0.0 | |
| 15/07/2026 |
34.40
|
7,100 | 34.40 | 34.60 | 34.20 | 0 | 0 | 0 | |
| 14/07/2026 |
34.40
|
24,000 | 34.40 | 34.70 | 34.10 | 200 | 3,000 | -0.1 | |
| 13/07/2026 |
34.40
|
41,200 | 34.30 | 34.50 | 34 | 100 | 3,200 | -0.1 | |
| 10/07/2026 |
34.30
|
25,600 | 35.10 | 35.30 | 34 | 400 | 2,400 | -0.1 | |
| 09/07/2026 |
35.10
|
10,600 | 35.60 | 35.60 | 35.10 | 0 | 0 | 0 | |
| 08/07/2026 |
35.30
|
15,800 | 35.30 | 35.50 | 35.20 | 100 | 3,000 | -0.1 | |
| 07/07/2026 |
35.30
|
25,400 | 35.40 | 35.70 | 35 | 0 | 0 | 0 | |
| 06/07/2026 |
35.40
|
91,600 | 36.20 | 36.20 | 35 | 0 | 4,300 | -0.2 | |
| 03/07/2026 |
36.10
|
7,600 | 36.20 | 36.30 | 36.10 | 0 | 0 | 0 | |
| 02/07/2026 |
44.40
|
159,500 | 46.50 | 46.50 | 44.40 | 0 | 6,400 | -0.3 | |
| 01/07/2026 |
36.20
|
19,000 | 36.40 | 36.40 | 36 | 0 | 0 | 0 | |
| 30/06/2026 |
36.10
|
28,500 | 36 | 36.10 | 35.90 | 200 | 0 | 0.0 | |
| 29/06/2026 |
35.80
|
11,800 | 35.70 | 36.10 | 35.60 | 100 | 2,000 | -0.1 | |
| 26/06/2026 |
35.70
|
18,100 | 36.10 | 36.20 | 35.70 | 0 | 0 | 0 | |
| 25/06/2026 |
36.10
|
12,700 | 35.90 | 36.20 | 35.80 | 0 | 0 | 0 | |
| 24/06/2026 |
35.90
|
37,400 | 36 | 36 | 35.70 | 0 | 0 | 0 | |
| 23/06/2026 |
36
|
51,100 | 36.70 | 36.70 | 36 | 0 | 0 | 0 | |
| 22/06/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 22/06/2026 |
36.60
|
34,100 | 38.50 | 38.50 | 36.50 | 0 | 3,900 | -0.1 | |
| 19/06/2026 |
36.50
|
86,400 | 36.88 | 36.97 | 36.50 | 0 | 29,400 | -1.1 | |
| 18/06/2026 |
36.78
|
61,400 | 36.97 | 36.97 | 36.59 | 0 | 28,500 | -1.1 | |
| 17/06/2026 |
36.97
|
143,000 | 37.64 | 37.92 | 36.69 | 4,400 | 109,800 | -4.1 | |
| 16/06/2026 |
36.69
|
71,700 | 37.07 | 37.45 | 36.59 | 0 | 49,500 | -1.9 | |
| 15/06/2026 |
36.97
|
91,800 | 36.78 | 37.64 | 36.78 | 0 | 59,900 | -2.3 | |
| 12/06/2026 |
36.78
|
75,800 | 35.84 | 36.88 | 35.84 | 0 | 0 | 0 | |
| 11/06/2026 |
35.65
|
28,100 | 35.84 | 35.84 | 35.55 | 0 | 0 | 0 | |
| 10/06/2026 |
35.93
|
37,000 | 32.14 | 35.93 | 32.14 | 0 | 200 | 0.0 | |
| 09/06/2026 |
35.55
|
27,900 | 35.65 | 36.03 | 35.55 | 0 | 1,400 | -0.1 | |
| 08/06/2026 |
35.74
|
48,600 | 36.03 | 36.03 | 35.55 | 0 | 4,200 | -0.2 | |
| 05/06/2026 |
36.03
|
48,100 | 36.50 | 36.50 | 35.93 | 200 | 0 | 0.0 | |
| 04/06/2026 |
36.41
|
25,800 | 36.50 | 36.50 | 36.22 | 0 | 500 | 0.0 | |
| 03/06/2026 |
36.22
|
33,500 | 36.31 | 36.69 | 36.12 | 700 | 0 | 0.0 | |