| 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) |
3.15 | 8.99% | 99,391,400 | 3,905,914 | 0 |
35.05
43.10
37.30
|
|
2 tháng
(2026-07-13) |
-5.65 | -12.88% | 315,225,000 | -11,788,487 | 0 |
30.75
46.90
37.30
|
|
3 tháng
(2026-06-15) |
-26.80 | -41.23% | 373,069,400 | -16,210,933 | 0 |
30.75
68.20
37.30
|
|
6 tháng
(2026-03-16) |
-40.47 | -51.44% | 439,410,900 | -21,596,896 | -60.7 |
30.75
78.67
37.30
|
|
12 tháng
(2025-09-16) |
-19.41 | -33.70% | 589,819,700 | -25,264,796 | -445.5 |
30.75
84.67
37.30
|
|
24 tháng
(2024-09-23) |
-24.87 | -39.43% | 797,793,800 | -24,748,316 | -945.4 |
30.75
84.67
37.30
|
|
36 tháng
(2023-09-27) |
-11.31 | -22.85% | 1,084,403,700 | -25,986,764 | -1,086.0 |
30.75
84.67
37.30
|
|
60 tháng
(2021-10-07) |
-5.56 | -12.70% | 1,414,739,400 | -23,967,453 | -725.8 |
30.75
84.67
37.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
37.30
|
4,937,600 | 38.20 | 38.30 | 37.15 | 2,197,414 | 1,159,900 | 0 | |
| 10/09/2026 |
38.20
|
1,639,200 | 37.85 | 38.50 | 37.80 | 442,930 | 243,002 | 0 | |
| 09/09/2026 |
37.95
|
4,080,500 | 38.60 | 38.65 | 37.60 | 1,131,550 | 2,319,700 | 0 | |
| 08/09/2026 |
38.40
|
3,343,100 | 38.30 | 39.75 | 37.30 | 504,650 | 823,400 | 0 | |
| 07/09/2026 |
38.40
|
4,302,000 | 39.60 | 39.95 | 38.30 | 348,721 | 902,000 | 0 | |
| 04/09/2026 |
40.05
|
8,025,100 | 39.50 | 40.50 | 38.20 | 1,208,350 | 891,357 | 0 | |
| 03/09/2026 |
39.80
|
8,105,000 | 41.50 | 41.60 | 39.80 | 1,654,600 | 3,426,768 | 0 | |
| 28/08/2026 |
42.10
|
3,717,700 | 42 | 42.50 | 41.20 | 1,066,595 | 547,218 | 0 | |
| 27/08/2026 |
41.90
|
6,328,700 | 43.15 | 43.25 | 41.40 | 1,536,800 | 228,593 | 0 | |
| 26/08/2026 |
43.10
|
5,908,700 | 42.75 | 43.45 | 42.30 | 2,626,904 | 287,300 | 0 | |
| 25/08/2026 |
42.65
|
22,381,900 | 45.55 | 45.55 | 40.80 | 4,095,679 | 4,969,600 | 0 | |
| 24/08/2026 |
42.65
|
1,143,100 | 42.65 | 42.65 | 42.65 | 538,000 | 118,913 | 0 | |
| 21/08/2026 |
39.90
|
4,043,900 | 39.90 | 39.90 | 39.90 | 1,222,900 | 143,276 | 0 | |
| 20/08/2026 |
37.30
|
5,683,400 | 36.50 | 37.80 | 36.50 | 1,832,300 | 1,260,602 | 0 | |
| 19/08/2026 |
35.70
|
3,352,700 | 35.35 | 36.60 | 34.60 | 1,544,930 | 1,313,779 | 0 | |
| 18/08/2026 |
35.05
|
4,749,600 | 36.20 | 36.25 | 34.85 | 2,697,677 | 3,195,222 | 0 | |
| 17/08/2026 |
36.20
|
2,983,300 | 36.60 | 37 | 35.60 | 1,732,158 | 1,580,600 | 0 | |
| 14/08/2026 |
36.50
|
4,771,400 | 35.35 | 37.50 | 35.25 | 2,837,900 | 1,633,300 | 0 | |
| 13/08/2026 |
35.30
|
2,472,100 | 35.60 | 35.75 | 35.15 | 1,445,600 | 832,000 | 0 | |
| 12/08/2026 |
35.05
|
2,360,000 | 35.10 | 35.60 | 34.85 | 686,400 | 532,100 | 0 | |
| 11/08/2026 |
34.85
|
3,197,000 | 36.30 | 36.75 | 34.85 | 463,250 | 1,120,537 | 0 | |
| 10/08/2026 |
35.95
|
2,725,500 | 35.40 | 36.40 | 34.55 | 759,188 | 842,605 | 0 | |
| 07/08/2026 |
36
|
3,949,500 | 36.10 | 37.90 | 35.10 | 1,054,810 | 1,096,800 | 0 | |
| 06/08/2026 |
36.45
|
8,463,700 | 39.10 | 39.70 | 36.20 | 2,097,760 | 3,495,625 | 0 | |
| 05/08/2026 |
37.90
|
7,807,700 | 37.25 | 37.90 | 36.75 | 5,677,383 | 2,748,050 | 0 | |
| 04/08/2026 |
35.45
|
10,647,300 | 34 | 35.45 | 34 | 4,695,335 | 1,158,686 | 0 | |
| 03/08/2026 |
33.15
|
8,005,300 | 31.20 | 33.15 | 31.20 | 4,733,778 | 2,204,000 | 0 | |
| 31/07/2026 |
31
|
17,734,700 | 30.35 | 31.25 | 30.25 | 3,563,402 | 3,340,695 | 0 | |
| 30/07/2026 |
32.50
|
7,820,300 | 32.75 | 33.45 | 31.80 | 2,691,385 | 1,333,904 | 0 | |
| 29/07/2026 |
32.75
|
7,236,500 | 32.90 | 33.90 | 32.45 | 2,214,700 | 1,381,561 | 0 | |
| 28/07/2026 |
32.65
|
20,423,300 | 33.10 | 35.20 | 32.65 | 5,559,501 | 494,850 | 0 | |
| 27/07/2026 |
32.90
|
10,257,100 | 30.95 | 32.90 | 30.90 | 2,825,650 | 2,920,826 | 0 | |
| 24/07/2026 |
30.75
|
41,349,200 | 30.75 | 32.05 | 30.75 | 1,419,512 | 18,768,109 | 0 | |
| 23/07/2026 |
33.05
|
586,700 | 33.05 | 33.05 | 33.05 | 480,500 | 961,100 | 0 | |
| 22/07/2026 |
35.50
|
7,538,000 | 35.50 | 36.95 | 35.50 | 511,271 | 4,071,500 | 0 | |
| 21/07/2026 |
38.15
|
9,655,900 | 40.90 | 41.50 | 38.15 | 4,890,480 | 6,590,863 | 0 | |
| 20/07/2026 |
41
|
5,780,000 | 43.35 | 43.35 | 40.60 | 1,872,060 | 1,237,400 | 0 | |
| 17/07/2026 |
43
|
7,504,500 | 41.50 | 43 | 40.50 | 1,714,347 | 3,532,745 | 0 | |
| 16/07/2026 |
40.90
|
14,681,800 | 41.70 | 42.75 | 40.60 | 3,240,600 | 6,844,243 | 0 | |
| 15/07/2026 |
43.65
|
8,168,200 | 46.80 | 46.80 | 43.65 | 1,968,400 | 4,430,800 | 0 | |
| 14/07/2026 |
46.90
|
5,620,000 | 43.90 | 46.90 | 43.80 | 2,500,575 | 1,004,830 | 0 | |
| 13/07/2026 |
43.85
|
6,681,400 | 45.90 | 46.50 | 43.75 | 1,728,635 | 2,777,194 | 0 | |
| 10/07/2026 |
46.60
|
10,169,700 | 49.70 | 49.80 | 46.50 | 3,394,017 | 3,798,231 | 0 | |
| 09/07/2026 |
50
|
4,764,300 | 52 | 54 | 50 | 1,333,710 | 1,468,900 | 0 | |
| 08/07/2026 |
52
|
25,605,600 | 47.25 | 52 | 47.25 | 2,773,776 | 7,330,895 | 0 | |
| 07/07/2026 |
50.80
|
994,200 | 50.80 | 50.80 | 50.80 | 70,684 | 444,200 | 0 | |
| 06/07/2026 |
54.60
|
565,000 | 54.60 | 54.60 | 54.60 | 77,700 | 150,700 | 0 | |
| 03/07/2026 |
58.70
|
1,185,500 | 58.70 | 58.70 | 58.70 | 286,110 | 602,764 | 0 | |
| 02/07/2026 |
63.10
|
2,175,200 | 63 | 64.80 | 62.80 | 984,830 | 493,985 | 0 | |
| 01/07/2026 |
62.70
|
586,500 | 62.50 | 63.40 | 62.50 | 76,605 | 146,802 | 0 | |
| 30/06/2026 |
63
|
715,400 | 63.10 | 63.20 | 62.30 | 103,361 | 287,634 | 0 | |
| 29/06/2026 |
63.20
|
636,200 | 63.50 | 63.60 | 62.70 | 57,800 | 92,000 | 0 | |
| 26/06/2026 |
63.50
|
542,200 | 63.60 | 63.80 | 62.70 | 49,811 | 345,900 | 0 | |
| 25/06/2026 |
64.10
|
804,500 | 65 | 65 | 63.80 | 475,602 | 496,649 | 0 | |
| 24/06/2026 |
65.50
|
724,500 | 64.80 | 66 | 64.40 | 312,600 | 31,000 | 0 | |
| 23/06/2026 |
65.20
|
659,700 | 66.40 | 66.40 | 64.90 | 251,900 | 54,500 | 0 | |
| 22/06/2026 |
66
|
1,405,400 | 65 | 66 | 64.80 | 399,100 | 365,650 | 0 | |
| 19/06/2026 |
67.10
|
668,200 | 66.80 | 67.90 | 66.80 | 153,200 | 191,600 | 0 | |
| 18/06/2026 |
68
|
799,900 | 67.50 | 68 | 66.90 | 228,400 | 125,900 | 0 | |
| 17/06/2026 |
68
|
915,200 | 68.40 | 68.40 | 66.90 | 221,063 | 161,100 | 0 | |
| 16/06/2026 |
68.20
|
2,527,000 | 64.90 | 68.50 | 64.50 | 1,094,100 | 338,900 | 0 | |
| 15/06/2026 |
65
|
1,400,200 | 63.10 | 65.20 | 63.10 | 412,500 | 252,005 | 0 | |
| 12/06/2026 |
62
|
783,600 | 62.80 | 63.30 | 62 | 131,998 | 235,900 | 0 | |
| 11/06/2026 |
62
|
1,190,100 | 63.40 | 63.40 | 61.70 | 32,900 | 161,606 | 0 | |
| 10/06/2026 |
64
|
878,500 | 63.90 | 64.70 | 63.60 | 311,502 | 452,407 | 0 | |
| 09/06/2026 |
64.80
|
1,099,300 | 64.80 | 64.90 | 63.50 | 245,801 | 481,050 | 0 | |
| 08/06/2026 |
65.10
|
1,098,900 | 64.70 | 65.50 | 64.60 | 618,655 | 157,955 | 0 | |
| 05/06/2026 |
65.70
|
672,500 | 65 | 65.70 | 64.50 | 322,700 | 163,100 | 0 | |
| 04/06/2026 |
65
|
660,300 | 65.40 | 65.50 | 64.30 | 157,005 | 424,600 | 0 | |
| 03/06/2026 |
65.40
|
433,300 | 65.20 | 65.70 | 64.50 | 103,520 | 173,200 | 0 | |
| 02/06/2026 |
65
|
694,300 | 65.20 | 65.70 | 64.60 | 333,100 | 385,100 | 0 | |
| 01/06/2026 |
65.80
|
414,900 | 65.80 | 66 | 65 | 101,201 | 19,950 | 0 | |
| 29/05/2026 |
65.80
|
738,800 | 65.30 | 66.10 | 64.90 | 216,300 | 280,600 | 0 | |
| 28/05/2026 |
65.90
|
958,700 | 65.30 | 66.20 | 64.50 | 333,600 | 89,100 | 0 | |
| 27/05/2026 |
65.30
|
514,200 | 65 | 65.60 | 65 | 257,220 | 113,700 | 0 | |
| 26/05/2026 |
65.20
|
762,200 | 64.80 | 65.40 | 64.10 | 793,950 | 514,778 | 0 | |
| 25/05/2026 |
64.30
|
710,200 | 66 | 66 | 64.30 | 67,038 | 72,700 | 0 | |
| 22/05/2026 |
65.50
|
952,100 | 65.30 | 65.70 | 64.40 | 180,500 | 408,400 | 0 | |
| 21/05/2026 |
65.30
|
855,200 | 65.90 | 66.10 | 64.70 | 82,430 | 508,100 | 0 | |
| 20/05/2026 |
65.80
|
1,042,000 | 64.50 | 66.10 | 63.40 | 197,283 | 312,012 | 0 | |
| 19/05/2026 |
65
|
1,273,000 | 64.30 | 66.70 | 64.30 | 87,179 | 638,133 | 0 | |
| 18/05/2026 |
64.70
|
2,277,600 | 67.10 | 67.10 | 64.50 | 133,469 | 736,100 | 0 | |
| 15/05/2026 |
67.30
|
1,447,200 | 69.10 | 69.10 | 67.10 | 12,516 | 712,500 | 0 | |
| 14/05/2026 |
69.50
|
669,200 | 69.60 | 69.60 | 68.30 | 8,900 | 227,600 | 0 | |
| 13/05/2026 |
69.60
|
459,800 | 69.50 | 70 | 68.90 | 167,100 | 45,700 | 0 | |
| 12/05/2026 |
69.50
|
644,500 | 69.20 | 69.50 | 68.20 | 53,601 | 125,500 | 0 | |
| 11/05/2026 |
69.10
|
1,038,900 | 70.10 | 70.20 | 68.60 | 390,752 | 291,000 | 0 | |
| 08/05/2026 |
70.10
|
986,700 | 69.10 | 70.10 | 69.10 | 373,430 | 247,000 | 0 | |
| 07/05/2026 |
69.10
|
1,209,000 | 68.20 | 70 | 68.10 | 271,706 | 248,400 | 0 | |
| 06/05/2026 |
68
|
1,205,200 | 68.10 | 68.10 | 67.20 | 334,681 | 562,900 | 0 | |
| 05/05/2026 |
67.40
|
1,150,100 | 68.30 | 68.30 | 67.20 | 265,014 | 623,300 | 0 | |
| 04/05/2026 |
68.30
|
1,225,800 | 67.60 | 68.90 | 67.60 | 374,104 | 708,800 | 0 | |
| 29/04/2026 |
67.30
|
2,045,300 | 67.50 | 69 | 67 | 79,837 | 150,000 | 0 | |
| 28/04/2026 |
67
|
1,616,500 | 70.10 | 70.10 | 66.90 | 374,906 | 677,600 | 0 | |
| 24/04/2026 |
70
|
1,338,800 | 71.90 | 72.40 | 69 | 5 | 668,500 | 0 | |
| 23/04/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
| 23/04/2026 |
71.70
|
1,660,400 | 75.10 | 76.60 | 71.10 | 21,020 | 372,000 | 0 | |
| 22/04/2026 |
73.33
|
2,344,800 | 76 | 76 | 72.67 | 257,329 | 44,200 | 0 | |
| 21/04/2026 |
74.60
|
1,077,600 | 76.93 | 77.07 | 74.27 | 85,049 | 631,134 | 0 | |
| 20/04/2026 |
76.67
|
1,866,600 | 74.33 | 76.67 | 74.33 | 1,140,984 | 553,120 | 0 | |
| 17/04/2026 |
74
|
1,411,900 | 72.60 | 75 | 72.20 | 438,911 | 294,600 | 0 | |