| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-15.10 | -10.84% | 21,346,000 | -1,099,888 | 0 |
123.40
141.80
125
|
|
2 tháng
(2026-06-01) |
-7.34 | -5.58% | 43,673,100 | -1,330,894 | 0 |
123.40
143.90
125
|
|
3 tháng
(2026-05-04) |
-14.18 | -10.25% | 68,936,700 | -1,997,791 | 0 |
123.40
143.90
125
|
|
6 tháng
(2026-02-02) |
-6.57 | -5.02% | 143,172,900 | -3,390,033 | -153.1 |
116.77
143.90
125
|
|
12 tháng
(2025-08-05) |
26.28 | 26.83% | 420,573,200 | -6,444,714 | -612.4 |
93.46
168.54
125
|
|
24 tháng
(2024-08-12) |
46.43 | 59.70% | 619,429,600 | -15,949,215 | -1,427.5 |
60.85
168.54
125
|
|
36 tháng
(2023-08-16) |
46.66 | 60.18% | 834,846,100 | -29,005,871 | -2,761.0 |
60.85
168.54
125
|
|
60 tháng
(2021-08-26) |
27.43 | 28.35% | 1,140,695,700 | -31,118,928 | -3,141.6 |
60.85
168.54
125
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
125
|
1,446,000 | 124.40 | 126.50 | 123.60 | 129,410 | 68,100 | 0 | |
| 30/07/2026 |
124.20
|
1,067,400 | 125 | 126.50 | 123.20 | 81,400 | 52,500 | 0 | |
| 29/07/2026 |
125.50
|
1,334,100 | 122.20 | 125.50 | 118.10 | 158,200 | 273,020 | 0 | |
| 28/07/2026 |
123.40
|
969,700 | 125.50 | 127 | 123.30 | 31,800 | 114,806 | 0 | |
| 27/07/2026 |
126
|
1,058,500 | 127 | 129.50 | 124.20 | 82,024 | 70,136 | 0 | |
| 24/07/2026 |
127.40
|
828,800 | 125.80 | 127.40 | 124.50 | 187,414 | 57,540 | 0 | |
| 23/07/2026 |
127.60
|
1,204,100 | 127 | 130 | 126.20 | 151,901 | 123,013 | 0 | |
| 22/07/2026 |
126
|
1,263,300 | 130.80 | 131.60 | 126 | 45,910 | 474,400 | 0 | |
| 21/07/2026 |
130.80
|
847,200 | 130.60 | 132 | 130.20 | 38,300 | 112,700 | 0 | |
| 20/07/2026 |
132
|
1,110,400 | 131 | 134.60 | 128.20 | 62,917 | 189,824 | 0 | |
| 17/07/2026 |
131.30
|
980,200 | 132 | 132 | 129.70 | 81,200 | 102,100 | 0 | |
| 16/07/2026 |
132.50
|
932,800 | 130 | 132.80 | 129.80 | 79,200 | 107,010 | 0 | |
| 15/07/2026 |
129.70
|
920,100 | 133.30 | 133.30 | 129.10 | 16,100 | 147,000 | 0 | |
| 14/07/2026 |
133.30
|
925,900 | 133 | 133.90 | 130.90 | 33,922 | 87,818 | 0 | |
| 13/07/2026 |
134.40
|
967,500 | 136.80 | 137.50 | 128.40 | 55,385 | 243,373 | 0 | |
| 10/07/2026 |
138
|
750,900 | 138 | 138 | 137.10 | 16,800 | 35,238 | 0 | |
| 09/07/2026 |
139
|
884,700 | 137.50 | 139 | 137.10 | 59,530 | 60,830 | 0 | |
| 08/07/2026 |
138.90
|
861,400 | 139 | 139 | 137.20 | 11,845 | 124,304 | 0 | |
| 07/07/2026 |
139.70
|
818,200 | 140 | 140 | 138.60 | 24,350 | 10,000 | 0 | |
| 06/07/2026 |
140.60
|
965,100 | 141.80 | 142 | 137.70 | 42,445 | 106,900 | 0 | |
| 03/07/2026 |
141.80
|
1,006,400 | 139.20 | 142.50 | 138 | 161,905 | 41,320 | 0 | |
| 02/07/2026 |
139
|
761,000 | 139.30 | 139.40 | 137.60 | 18,400 | 99,524 | 0 | |
| 01/07/2026 |
139.30
|
888,300 | 139.10 | 140 | 138.80 | 113,420 | 20,900 | 0 | |
| 30/06/2026 |
139.50
|
744,200 | 138.70 | 140 | 137.80 | 198,900 | 32,612 | 0 | |
| 29/06/2026 |
138.80
|
1,234,200 | 139.50 | 139.50 | 136.60 | 25,200 | 151,400 | 0 | |
| 26/06/2026 |
139.50
|
982,800 | 138.50 | 140 | 138 | 179,900 | 143,900 | 0 | |
| 25/06/2026 |
139.40
|
965,800 | 136.50 | 139.90 | 136.30 | 92,320 | 49,500 | 0 | |
| 24/06/2026 |
136.40
|
967,200 | 137.50 | 138.20 | 136.10 | 40,842 | 126,480 | 0 | |
| 23/06/2026 |
137.50
|
938,200 | 139.50 | 140.20 | 137.50 | 28,400 | 162,200 | 0 | |
| 22/06/2026 |
139.50
|
1,005,000 | 140.50 | 141 | 138.90 | 80,310 | 94,101 | 0 | |
| 19/06/2026 |
140.50
|
1,166,800 | 138.90 | 141 | 138.40 | 181,853 | 332,938 | 0 | |
| 18/06/2026 |
138.40
|
1,144,100 | 142.80 | 142.80 | 138.40 | 69,330 | 390,740 | 0 | |
| 17/06/2026 |
143.90
|
959,700 | 136.80 | 144 | 136.30 | 229,001 | 226,474 | 0 | |
| 16/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) | |||||||||
| 16/06/2026 |
138
|
969,400 | 143.80 | 144.10 | 137.80 | 43,500 | 425,098 | 0 | |
| 15/06/2026 |
141.31
|
1,074,500 | 139.23 | 142.69 | 139.23 | 543,400 | 31,900 | 0 | |
| 12/06/2026 |
139.08
|
907,600 | 136.77 | 140.85 | 136.69 | 251,400 | 39,400 | 0 | |
| 11/06/2026 |
136.54
|
817,800 | 139.23 | 140.38 | 136.38 | 96,450 | 125,900 | 0 | |
| 10/06/2026 |
140
|
1,008,400 | 137.92 | 141.15 | 137.46 | 281,900 | 27,726 | 0 | |
| 09/06/2026 |
137.69
|
898,900 | 136.15 | 138 | 134.92 | 107,810 | 14,701 | 0 | |
| 08/06/2026 |
136
|
846,900 | 136.92 | 138.46 | 134.54 | 46,700 | 113,940 | 0 | |
| 05/06/2026 |
142
|
1,789,100 | 133.08 | 142 | 132.54 | 61,800 | 135,700 | 0 | |
| 04/06/2026 |
132.77
|
1,034,100 | 131.38 | 132.77 | 130.15 | 11,700 | 58,800 | 0 | |
| 03/06/2026 |
131.38
|
1,089,800 | 130.85 | 132.31 | 130 | 71,836 | 115,520 | 0 | |
| 02/06/2026 |
130.85
|
901,200 | 131.54 | 131.62 | 129.85 | 24,400 | 86,028 | 0 | |
| 01/06/2026 |
131.54
|
881,400 | 132.23 | 132.69 | 130.46 | 33,800 | 46,700 | 0 | |
| 29/05/2026 |
132.23
|
998,700 | 130 | 132.31 | 129.62 | 90,703 | 52,860 | 0 | |
| 28/05/2026 |
131.08
|
999,300 | 132.46 | 132.69 | 130.77 | 67,903 | 65,201 | 0 | |
| 27/05/2026 |
132.38
|
1,047,500 | 132.77 | 132.85 | 130.38 | 19,905 | 27,493 | 0 | |
| 26/05/2026 |
132.77
|
996,200 | 133.69 | 133.85 | 132.15 | 28,800 | 41,871 | 0 | |
| 25/05/2026 |
133.69
|
1,116,300 | 130.85 | 133.85 | 130.54 | 120,803 | 44,612 | 0 | |
| 22/05/2026 |
130.85
|
1,084,400 | 133.46 | 133.46 | 130.62 | 15,603 | 123,536 | 0 | |
| 21/05/2026 |
133.46
|
1,520,400 | 131.54 | 133.85 | 131.38 | 163,032 | 121,950 | 0 | |
| 20/05/2026 |
131.23
|
1,335,700 | 132.31 | 132.77 | 129.92 | 39,800 | 94,800 | 0 | |
| 19/05/2026 |
132.31
|
1,175,600 | 131.69 | 132.69 | 130.23 | 49,700 | 39,000 | 0 | |
| 18/05/2026 |
131.62
|
1,391,200 | 130.38 | 132.54 | 130.38 | 124,400 | 33,100 | 0 | |
| 15/05/2026 |
131.77
|
1,138,200 | 133.31 | 133.38 | 131.77 | 31,100 | 124,629 | 0 | |
| 14/05/2026 |
133.15
|
1,197,100 | 133.46 | 135 | 131.85 | 36,410 | 42,256 | 0 | |
| 13/05/2026 |
133.15
|
1,105,600 | 134.62 | 139.62 | 132.92 | 27,530 | 123,000 | 0 | |
| 12/05/2026 |
134.62
|
1,271,400 | 130.77 | 134.62 | 130.31 | 93,100 | 183,068 | 0 | |
| 11/05/2026 |
131.15
|
1,526,200 | 135.54 | 135.54 | 131.15 | 47,500 | 358,316 | 0 | |
| 08/05/2026 |
135.54
|
1,363,900 | 139.92 | 140 | 135.54 | 46,750 | 101,212 | 0 | |
| 07/05/2026 |
140
|
1,264,500 | 139.62 | 141.92 | 138.62 | 28,793 | 82,670 | 0 | |
| 06/05/2026 |
139.62
|
2,074,100 | 139.31 | 146.15 | 137.69 | 120,600 | 125,200 | 0 | |
| 05/05/2026 |
139.23
|
1,482,700 | 137.69 | 140 | 136.31 | 83,400 | 17,470 | 0 | |
| 04/05/2026 |
138.38
|
1,174,600 | 137.31 | 138.46 | 135.54 | 19,215 | 119,700 | 0 | |
| 29/04/2026 |
138.46
|
1,495,900 | 136.69 | 139.62 | 135.54 | 154,000 | 79,000 | 0 | |
| 28/04/2026 |
137.46
|
1,353,200 | 137.54 | 138.85 | 135.46 | 27,220 | 137,022 | 0 | |
| 24/04/2026 |
138.85
|
1,581,700 | 134.46 | 138.85 | 132.46 | 157,400 | 60,238 | 0 | |
| 23/04/2026 |
134.54
|
1,053,200 | 135.08 | 136.92 | 132.62 | 64,700 | 106,115 | 0 | |
| 22/04/2026 |
135.15
|
1,254,700 | 135.23 | 135.69 | 133.08 | 154,500 | 43,900 | 0 | |
| 21/04/2026 |
135.15
|
1,478,300 | 134.92 | 138.62 | 134.62 | 294,200 | 58,315 | 0 | |
| 20/04/2026 |
134.85
|
920,700 | 135.31 | 136 | 133.23 | 148,600 | 192,700 | 0 | |
| 17/04/2026 |
136.77
|
1,633,500 | 137 | 137 | 132.46 | 19,400 | 297,400 | 0 | |
| 16/04/2026 |
137.08
|
1,542,600 | 135.77 | 137.08 | 131.85 | 15,800 | 437,530 | 0 | |
| 15/04/2026 |
137.08
|
2,641,000 | 128.31 | 137.23 | 128.31 | 356,500 | 95,672 | 0 | |
| 14/04/2026 |
128.31
|
1,099,200 | 128.46 | 130 | 127.23 | 25,300 | 34,882 | 0 | |
| 13/04/2026 |
128.31
|
1,053,300 | 124.15 | 128.46 | 124.08 | 16,125 | 33,504 | 0 | |
| 10/04/2026 |
128.46
|
1,039,700 | 128.08 | 130.38 | 127.69 | 25,900 | 19,261 | 0 | |
| 09/04/2026 |
127.69
|
1,032,800 | 129 | 129.08 | 126.92 | 22,980 | 67,800 | 0 | |
| 08/04/2026 |
130.38
|
1,266,500 | 127.69 | 130.38 | 126.69 | 38,870 | 82,809 | 0 | |
| 07/04/2026 |
125.77
|
992,900 | 125.62 | 125.77 | 122.69 | 10,600 | 60,521 | 0 | |
| 06/04/2026 |
125.62
|
1,008,000 | 122.31 | 125.77 | 122.31 | 103,200 | 97,540 | 0 | |
| 03/04/2026 |
123.92
|
1,433,000 | 126.92 | 131.15 | 123.92 | 159,835 | 147,888 | 0 | |
| 02/04/2026 |
127.31
|
1,060,100 | 130.77 | 130.77 | 124 | 9,900 | 236,487 | 0 | |
| 01/04/2026 |
128.38
|
1,686,900 | 120.38 | 128.38 | 120.15 | 223,300 | 66,795 | 0 | |
| 31/03/2026 |
120
|
864,400 | 120.92 | 121.54 | 120 | 47,305 | 74,674 | 0 | |
| 30/03/2026 |
120.85
|
1,246,800 | 119.23 | 121.92 | 116.92 | 152,200 | 61,613 | 0 | |
| 27/03/2026 |
120.77
|
1,004,300 | 119.23 | 121.15 | 117.92 | 194,300 | 96,600 | 0 | |
| 26/03/2026 |
119.23
|
1,165,100 | 117.69 | 119.23 | 116.08 | 263,000 | 40,880 | 0 | |
| 25/03/2026 |
117.69
|
1,290,300 | 117.69 | 118.08 | 115.38 | 123,203 | 378,652 | 0 | |
| 24/03/2026 |
117.69
|
1,654,700 | 116.77 | 117.69 | 112.85 | 273,501 | 431,284 | 0 | |
| 23/03/2026 |
116.77
|
980,100 | 117.31 | 117.92 | 116.23 | 183,901 | 320,800 | 0 | |
| 20/03/2026 |
121
|
1,784,200 | 121.15 | 121.15 | 116.38 | 138,600 | 422,400 | -44.7 | |
| 19/03/2026 |
122.08
|
1,725,300 | 121.85 | 122.15 | 119.23 | 201,500 | 130,900 | 11.1 | |
| 18/03/2026 |
123.08
|
1,285,600 | 120.15 | 123.08 | 119.38 | 83,000 | 130,500 | -7.4 | |
| 17/03/2026 |
120.77
|
1,243,800 | 118.46 | 120.77 | 118.46 | 174,300 | 158,400 | 2.4 | |
| 16/03/2026 |
118.46
|
1,162,100 | 120 | 120 | 117.38 | 359,300 | 46,900 | 48.3 | |
| 13/03/2026 |
120.62
|
1,257,300 | 117.38 | 120.77 | 117.38 | 359,300 | 46,900 | 48.3 | |
| 12/03/2026 |
117.54
|
1,393,200 | 119.23 | 121.46 | 117.54 | 180,000 | 163,200 | 2.6 | |
| 11/03/2026 |
122.85
|
1,433,700 | 120.77 | 123.08 | 117.54 | 236,100 | 138,600 | 15.2 | |