| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-1.10 | -4.21% | 171,421,100 | 4,577,841 | 0 |
23.95
26.45
23.95
|
|
2 tháng
(2026-07-13) |
-0.95 | -3.65% | 467,567,300 | -7,760,853 | 0 |
20.30
26.50
23.95
|
|
3 tháng
(2026-06-15) |
-5.55 | -18.14% | 711,415,800 | -18,345,034 | 0 |
20.30
31.45
23.95
|
|
6 tháng
(2026-03-16) |
-1.59 | -5.97% | 1,410,276,200 | -15,583,417 | -134.1 |
20.30
36.20
23.95
|
|
12 tháng
(2025-09-16) |
-18.15 | -42.01% | 2,860,952,000 | -14,375,017 | 177.2 |
20.30
52.32
23.95
|
|
24 tháng
(2024-09-23) |
9.78 | 64% | 5,304,964,000 | -22,235,080 | -177.2 |
12.66
52.32
23.95
|
|
36 tháng
(2023-09-27) |
9.96 | 66% | 8,980,365,800 | -57,615,198 | -1,001.0 |
12.66
52.32
23.95
|
|
60 tháng
(2021-10-07) |
8.98 | 55.92% | 16,056,275,900 | -55,372,721 | -1,172.5 |
8.10
52.32
23.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
23.95
|
8,173,800 | 24.90 | 24.90 | 23.95 | 189,145 | 181,900 | 0 | |
| 10/09/2026 |
25.05
|
3,968,100 | 24.60 | 25.10 | 24.50 | 411,600 | 85,600 | 0 | |
| 09/09/2026 |
24.60
|
4,677,300 | 24.60 | 25.10 | 24.50 | 44,309 | 442,890 | 0 | |
| 08/09/2026 |
24.55
|
7,177,700 | 24.90 | 25.10 | 24.20 | 332,446 | 123,900 | 0 | |
| 07/09/2026 |
24.80
|
9,378,000 | 26.10 | 26.10 | 24.70 | 108,000 | 180,800 | 0 | |
| 04/09/2026 |
25.95
|
6,875,000 | 26.10 | 26.35 | 25.70 | 176,000 | 224,100 | 0 | |
| 03/09/2026 |
26.10
|
5,452,600 | 26.40 | 26.40 | 25.90 | 233,352 | 327,500 | 0 | |
| 28/08/2026 |
26.45
|
15,194,000 | 26.25 | 27.20 | 25.90 | 405,065 | 647,304 | 0 | |
| 27/08/2026 |
26.15
|
5,995,800 | 26.50 | 26.65 | 25.95 | 45,132 | 665,100 | 0 | |
| 26/08/2026 |
26.20
|
5,813,900 | 25.95 | 26.25 | 25.80 | 146,000 | 463,311 | 0 | |
| 25/08/2026 |
25.90
|
11,293,800 | 26.30 | 26.45 | 25.70 | 546,124 | 408,607 | 0 | |
| 24/08/2026 |
26.25
|
11,053,600 | 26.80 | 26.90 | 26.20 | 813,364 | 1,159,211 | 0 | |
| 21/08/2026 |
26.25
|
20,538,900 | 24.55 | 26.25 | 24.45 | 782,934 | 1,507,000 | 0 | |
| 20/08/2026 |
24.55
|
3,882,300 | 24.80 | 24.95 | 24.40 | 33,521 | 1,210,600 | 0 | |
| 19/08/2026 |
24.60
|
5,226,200 | 24.95 | 25 | 24.25 | 85,691 | 867,750 | 0 | |
| 18/08/2026 |
24.90
|
8,430,000 | 24.70 | 25.45 | 24.50 | 462,500 | 1,462,905 | 0 | |
| 17/08/2026 |
24.55
|
5,790,400 | 24.65 | 24.95 | 24.05 | 633,325 | 743,079 | 0 | |
| 14/08/2026 |
24.65
|
14,566,500 | 25.40 | 25.55 | 24.45 | 2,880,400 | 365,535 | 0 | |
| 13/08/2026 |
25.40
|
16,682,000 | 26.15 | 26.85 | 25.40 | 5,992,320 | 1,512,500 | 0 | |
| 12/08/2026 |
26.15
|
9,425,000 | 26.50 | 26.70 | 26 | 3,157,300 | 313,850 | 0 | |
| 11/08/2026 |
26.40
|
11,677,500 | 26.15 | 26.50 | 25.80 | 1,672,000 | 985,945 | 0 | |
| 10/08/2026 |
26.10
|
18,136,800 | 24.90 | 26.25 | 24.80 | 634,100 | 644,462 | 0 | |
| 07/08/2026 |
24.55
|
9,582,700 | 24.70 | 25.30 | 24.40 | 37,402 | 1,735,380 | 0 | |
| 06/08/2026 |
24.65
|
10,687,300 | 24.80 | 25.20 | 24.20 | 1,265,261 | 730,850 | 0 | |
| 05/08/2026 |
24.70
|
12,021,100 | 25 | 25.10 | 24.55 | 595,800 | 822,900 | 0 | |
| 04/08/2026 |
24.85
|
16,656,400 | 23.45 | 24.85 | 23.20 | 1,674,000 | 1,519,652 | 0 | |
| 03/08/2026 |
23.35
|
17,154,800 | 22.85 | 23.90 | 22.75 | 989,800 | 2,638,521 | 0 | |
| 31/07/2026 |
22.50
|
17,674,200 | 22.50 | 23.05 | 22.35 | 1,148,900 | 3,212,000 | 0 | |
| 30/07/2026 |
22.10
|
20,873,200 | 20.90 | 22.10 | 20.90 | 529,781 | 2,068,311 | 0 | |
| 29/07/2026 |
20.70
|
6,363,500 | 21 | 21.05 | 20.40 | 264,950 | 1,795,100 | 0 | |
| 28/07/2026 |
20.90
|
11,534,000 | 19.70 | 21.45 | 19.70 | 2,129,150 | 1,739,536 | 0 | |
| 27/07/2026 |
20.30
|
15,477,400 | 22 | 22.10 | 20.30 | 657,600 | 2,279,500 | 0 | |
| 24/07/2026 |
21.80
|
11,655,400 | 22.20 | 22.70 | 21.55 | 508,645 | 2,820,332 | 0 | |
| 23/07/2026 |
22.20
|
21,127,600 | 20.50 | 22.20 | 20.20 | 4,486,368 | 4,946,261 | 0 | |
| 22/07/2026 |
20.75
|
21,941,300 | 22 | 22.60 | 20.75 | 6,249,145 | 8,106,161 | 0 | |
| 21/07/2026 |
22.05
|
9,956,300 | 22.90 | 23.60 | 22.05 | 2,893,640 | 1,964,879 | 0 | |
| 20/07/2026 |
23.25
|
13,639,000 | 24.80 | 24.80 | 23.25 | 425,005 | 1,040,032 | 0 | |
| 17/07/2026 |
25
|
4,995,700 | 25.40 | 25.55 | 24.50 | 159,060 | 1,094,545 | 0 | |
| 16/07/2026 |
25.35
|
12,882,600 | 25.45 | 25.55 | 24 | 1,937,208 | 2,080,921 | 0 | |
| 15/07/2026 |
25.45
|
9,952,600 | 26.60 | 26.60 | 25 | 1,008,207 | 1,266,500 | 0 | |
| 14/07/2026 |
26.50
|
9,120,500 | 26 | 26.75 | 25.95 | 718,050 | 565,648 | 0 | |
| 13/07/2026 |
26
|
13,036,300 | 26.50 | 26.80 | 25.20 | 2,755,670 | 1,021,000 | 0 | |
| 10/07/2026 |
26.60
|
10,562,000 | 27.50 | 27.85 | 26.50 | 992,269 | 774,271 | 0 | |
| 09/07/2026 |
27.30
|
20,836,600 | 28.90 | 28.90 | 27.30 | 245,316 | 2,446,365 | 0 | |
| 08/07/2026 |
28.90
|
8,953,800 | 29.30 | 29.30 | 28.85 | 39,120 | 331,604 | 0 | |
| 07/07/2026 |
29.35
|
7,373,000 | 28.75 | 29.60 | 28.55 | 59,897 | 455,600 | 0 | |
| 06/07/2026 |
28.75
|
27,798,200 | 30.80 | 30.80 | 28.45 | 123,190 | 911,300 | 0 | |
| 03/07/2026 |
30.55
|
12,072,300 | 31.05 | 31.05 | 30.20 | 1,000 | 2,059,967 | 0 | |
| 02/07/2026 |
30.95
|
8,547,700 | 31.40 | 31.55 | 30.75 | 56,500 | 338,301 | 0 | |
| 01/07/2026 |
31.10
|
8,134,300 | 31.55 | 31.60 | 30.95 | 17,700 | 159,453 | 0 | |
| 30/06/2026 |
31.45
|
23,941,700 | 30.65 | 31.90 | 30.50 | 2,291,220 | 341,342 | 0 | |
| 29/06/2026 |
30.40
|
5,828,900 | 30.40 | 30.80 | 30.25 | 89,093 | 314,030 | 0 | |
| 26/06/2026 |
30.15
|
7,629,800 | 30 | 30.45 | 29.85 | 494,518 | 455,500 | 0 | |
| 25/06/2026 |
29.95
|
4,738,800 | 30.65 | 30.65 | 29.95 | 5,850 | 327,059 | 0 | |
| 24/06/2026 |
30.50
|
8,320,700 | 30.50 | 30.60 | 29.80 | 40,003 | 521,285 | 0 | |
| 23/06/2026 |
30.30
|
12,374,100 | 31.10 | 31.25 | 29.95 | 77,250 | 896,257 | 0 | |
| 22/06/2026 |
30.65
|
9,229,300 | 30.20 | 31 | 29.80 | 247,130 | 718,505 | 0 | |
| 19/06/2026 |
30
|
11,829,400 | 30.75 | 30.80 | 29.90 | 73,810 | 1,354,373 | 0 | |
| 18/06/2026 |
30.60
|
10,696,900 | 31.35 | 31.35 | 30.50 | 12,221 | 1,917,525 | 0 | |
| 17/06/2026 |
31.15
|
23,580,500 | 31 | 32.25 | 30.85 | 247,400 | 896,089 | 0 | |
| 16/06/2026 |
30.80
|
9,711,200 | 30.80 | 31.10 | 30.40 | 466,800 | 552,522 | 0 | |
| 15/06/2026 |
30.60
|
11,689,300 | 30 | 31.25 | 30 | 1,764,641 | 2,157,761 | 0 | |
| 12/06/2026 |
29.50
|
10,297,600 | 30.95 | 31.10 | 29.50 | 156,650 | 1,319,355 | 0 | |
| 11/06/2026 |
30.50
|
5,368,400 | 31.05 | 31.10 | 30.50 | 27,354 | 655,090 | 0 | |
| 10/06/2026 |
31.25
|
10,930,700 | 30.70 | 31.50 | 30.10 | 558,700 | 960,657 | 0 | |
| 09/06/2026 |
30.80
|
8,793,000 | 30.90 | 30.95 | 29.90 | 266,262 | 823,600 | 0 | |
| 08/06/2026 |
30.60
|
11,669,300 | 31.70 | 31.80 | 30.40 | 295,550 | 809,005 | 0 | |
| 05/06/2026 |
32
|
7,663,500 | 33.05 | 33.05 | 31.85 | 75,901 | 589,757 | 0 | |
| 04/06/2026 |
32.75
|
10,682,200 | 31.60 | 33.05 | 31.15 | 247,900 | 535,800 | 0 | |
| 03/06/2026 |
31.40
|
6,801,100 | 31.40 | 31.70 | 30.85 | 769,526 | 315,175 | 0 | |
| 02/06/2026 |
31
|
9,912,600 | 32.40 | 32.50 | 30.80 | 436,241 | 563,954 | 0 | |
| 01/06/2026 |
32.20
|
7,077,500 | 32.40 | 32.75 | 31.60 | 557,400 | 736,000 | 0 | |
| 29/05/2026 |
32.10
|
7,684,900 | 32.60 | 33.15 | 31.85 | 308,014 | 139,500 | 0 | |
| 28/05/2026 |
32.30
|
12,691,400 | 33.65 | 33.75 | 32.20 | 693,771 | 1,007,500 | 0 | |
| 27/05/2026 |
33.50
|
13,248,900 | 34.30 | 34.95 | 33.40 | 548,055 | 1,114,005 | 0 | |
| 26/05/2026 |
34.10
|
7,700,600 | 34.30 | 34.80 | 33.75 | 606,901 | 227,544 | 0 | |
| 25/05/2026 |
34.05
|
11,178,000 | 32.80 | 34.65 | 32.75 | 1,123,900 | 1,240,700 | 0 | |
| 22/05/2026 |
32.80
|
25,828,800 | 35 | 35.10 | 32.80 | 1,131,001 | 3,859,085 | 0 | |
| 21/05/2026 |
35
|
9,605,500 | 36.50 | 36.50 | 34.95 | 84,100 | 1,399,987 | 0 | |
| 20/05/2026 |
36
|
16,506,800 | 36.50 | 36.50 | 34 | 1,244,875 | 1,235,545 | 0 | |
| 19/05/2026 |
36.20
|
33,596,000 | 35.70 | 37.45 | 35 | 5,122,209 | 2,308,517 | 0 | |
| 18/05/2026 |
35
|
15,512,300 | 34.60 | 35.65 | 33.70 | 1,140,700 | 1,003,503 | 0 | |
| 15/05/2026 |
34.90
|
15,880,900 | 35.30 | 36.10 | 34.50 | 1,457,209 | 1,312,500 | 0 | |
| 14/05/2026 |
35.15
|
18,306,600 | 35 | 36 | 34.20 | 3,054,287 | 2,433,055 | 0 | |
| 13/05/2026 |
34.80
|
21,812,600 | 34.70 | 35.35 | 32.85 | 3,053,359 | 2,288,200 | 0 | |
| 12/05/2026 |
34.50
|
12,469,100 | 34.40 | 34.75 | 33.75 | 3,448,108 | 624,400 | 0 | |
| 11/05/2026 |
34.10
|
29,137,200 | 34 | 35.50 | 33.65 | 5,356,147 | 3,505,658 | 0 | |
| 08/05/2026 |
33.50
|
30,870,900 | 31.60 | 33.55 | 31 | 3,683,700 | 1,876,445 | 0 | |
| 07/05/2026 |
31.40
|
34,522,500 | 30.15 | 31.40 | 30.15 | 5,879,910 | 1,290,100 | 0 | |
| 06/05/2026 |
29.35
|
14,255,200 | 27.85 | 29.35 | 27.45 | 3,014,700 | 573,780 | 0 | |
| 05/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
| 05/05/2026 |
27.45
|
8,957,000 | 28 | 28.15 | 27.35 | 134,770 | 2,316,100 | 0 | |
| 04/05/2026 |
31.44
|
9,229,900 | 31.68 | 31.68 | 31.04 | 1,864,702 | 876,700 | 0 | |
| 29/04/2026 |
31.28
|
7,064,600 | 31.36 | 31.64 | 31.12 | 2,130,800 | 1,183,779 | 0 | |
| 28/04/2026 |
31.20
|
5,905,600 | 32.08 | 32.32 | 31.16 | 354,600 | 794,982 | 0 | |
| 24/04/2026 |
31.84
|
5,801,600 | 31.84 | 32.16 | 30.88 | 417,000 | 789,998 | 0 | |
| 23/04/2026 |
31.64
|
14,005,900 | 33.08 | 33.12 | 31.04 | 620,700 | 2,821,500 | 0 | |
| 22/04/2026 |
32.76
|
8,908,700 | 32.40 | 33.16 | 31.92 | 758,700 | 468,300 | 0 | |
| 21/04/2026 |
32.24
|
5,708,400 | 33.12 | 33.16 | 32.24 | 885,738 | 550,170 | 0 | |
| 20/04/2026 |
32.76
|
11,167,100 | 31.96 | 33.20 | 31.84 | 1,608,200 | 771,900 | 0 | |
| 17/04/2026 |
31.20
|
6,590,200 | 32.28 | 32.28 | 31.20 | 79,900 | 1,020,900 | 0 | |