| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-30.30 | -47.94% | 165,220,400 | -35,645,098 | 0 |
30.75
63.20
32.65
|
|
2 tháng
(2026-05-29) |
-32.90 | -50% | 184,331,700 | -34,770,812 | 0 |
30.75
68.20
32.65
|
|
3 tháng
(2026-04-29) |
-34.40 | -51.11% | 205,758,600 | -37,642,225 | 0 |
30.75
70.10
32.65
|
|
6 tháng
(2026-01-29) |
-51.43 | -60.99% | 315,728,100 | -42,293,689 | -309.8 |
30.75
84.67
32.65
|
|
12 tháng
(2025-08-04) |
-23.28 | -41.44% | 413,950,200 | -43,234,299 | -420.5 |
30.75
84.67
32.65
|
|
24 tháng
(2024-08-07) |
-27.87 | -45.87% | 643,892,600 | -43,065,269 | -958.0 |
30.75
84.67
32.65
|
|
36 tháng
(2023-08-14) |
-16.80 | -33.80% | 906,490,100 | -45,173,757 | -1,164.4 |
30.75
84.67
32.65
|
|
60 tháng
(2021-08-23) |
-7.02 | -17.59% | 1,238,276,700 | -43,716,346 | -852.3 |
30.75
84.67
32.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2026 |
33.10
|
3,723,300 | 32.90 | 33.90 | 32.45 | 1,398,800 | 202,100 | 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 | |
| 16/04/2026 |
72.60
|
542,200 | 72.87 | 73.33 | 71.47 | 20,194 | 25,823 | 0 | |
| 15/04/2026 |
72.80
|
551,200 | 73.40 | 75 | 72.67 | 3,070 | 22,500 | 0 | |
| 14/04/2026 |
73
|
577,200 | 72.33 | 73.53 | 72.27 | 6 | 108,300 | 0 | |
| 13/04/2026 |
73.33
|
723,700 | 72.67 | 74 | 72.53 | 45,872 | 22,300 | 0 | |
| 10/04/2026 |
72.67
|
477,400 | 72.67 | 73.20 | 72.13 | 37 | 101,400 | 0 | |
| 09/04/2026 |
73.33
|
1,176,800 | 71.33 | 73.33 | 71.13 | 499,500 | 28,900 | 0 | |
| 08/04/2026 |
71.33
|
971,800 | 69 | 71.33 | 68.47 | 0 | 2,200 | 0 | |
| 07/04/2026 |
66.67
|
1,434,500 | 69.73 | 70.07 | 66.67 | 59 | 220,196 | 0 | |
| 06/04/2026 |
69.73
|
705,500 | 71.20 | 71.80 | 69.73 | 59 | 280,100 | 0 | |
| 03/04/2026 |
72.53
|
1,010,700 | 71.60 | 72.53 | 71.20 | 608,996 | 218,459 | 0 | |
| 02/04/2026 |
72.60
|
937,100 | 71 | 72.60 | 70.80 | 9,200 | 11,900 | 0 | |
| 01/04/2026 |
72.87
|
813,000 | 72.73 | 73.13 | 71.93 | 28,360 | 16,800 | 0 | |
| 31/03/2026 |
72
|
1,492,200 | 72 | 73.33 | 71.40 | 375,020 | 600,278 | 0 | |
| 30/03/2026 |
72
|
1,202,000 | 70.13 | 72 | 70.07 | 560,466 | 742,900 | 0 | |
| 27/03/2026 |
73.27
|
2,116,700 | 68.53 | 73.27 | 67.13 | 568,702 | 691,800 | 0 | |
| 26/03/2026 |
70.67
|
2,293,700 | 74 | 74.33 | 68.87 | 284,300 | 119,900 | 0 | |
| 25/03/2026 |
74
|
1,209,800 | 73 | 74 | 72.20 | 618,100 | 834,633 | 0 | |
| 24/03/2026 |
72.33
|
910,500 | 71.47 | 72.33 | 70.80 | 630,267 | 903,600 | 0 | |
| 23/03/2026 |
70.87
|
1,814,500 | 74.07 | 74.67 | 70.87 | 975,967 | 984,700 | 0 | |
| 20/03/2026 |
76.13
|
1,026,100 | 76.60 | 76.60 | 75.07 | 98,600 | 72,000 | 3.0 | |
| 19/03/2026 |
76.60
|
651,100 | 75.33 | 77 | 74.73 | 204,200 | 494,600 | -33.4 | |
| 18/03/2026 |
76.67
|
878,600 | 78.47 | 78.47 | 75.67 | 88,400 | 327,400 | -27.9 | |
| 17/03/2026 |
78.47
|
699,700 | 79.13 | 79.47 | 76.93 | 195,100 | 27,500 | 19.5 | |
| 16/03/2026 |
78.67
|
717,500 | 76.73 | 78.73 | 76.13 | 186,100 | 373,200 | -21.9 | |
| 13/03/2026 |
77.93
|
1,048,900 | 76.67 | 78.27 | 76.60 | 186,100 | 373,200 | -21.9 | |
| 12/03/2026 |
78.60
|
997,100 | 79.07 | 79.07 | 76.67 | 243,200 | 166,100 | 9.0 | |
| 11/03/2026 |
79.33
|
1,930,700 | 75.53 | 79.67 | 74.33 | 393,400 | 113,200 | 33.0 | |
| 10/03/2026 |
75.67
|
1,808,000 | 75.80 | 75.80 | 72.47 | 328,400 | 81,600 | 26.3 | |
| 09/03/2026 |
71
|
2,019,500 | 71.13 | 72.60 | 71 | 328,400 | 81,600 | 26.3 | |
| 06/03/2026 |
76.33
|
2,642,800 | 76.67 | 77.33 | 73.73 | 708,400 | 312,400 | 45.5 | |