| 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) |
-2.70 | -9.75% | 339,395,200 | -36,758,932 | 0 |
24.35
27.80
24.80
|
|
2 tháng
(2026-06-01) |
-1.95 | -7.24% | 592,190,400 | -93,978,911 | 0 |
24.35
27.80
24.80
|
|
3 tháng
(2026-05-04) |
-1.48 | -5.59% | 900,461,000 | -96,297,048 | 0 |
24.35
28.15
24.80
|
|
6 tháng
(2026-02-02) |
-2.12 | -7.81% | 1,833,211,600 | -123,064,055 | 28.0 |
23.58
28.49
24.80
|
|
12 tháng
(2025-08-05) |
-1.04 | -3.98% | 5,677,463,500 | -165,623,976 | -1,855.7 |
23.58
37.98
24.80
|
|
24 tháng
(2024-08-12) |
7.64 | 44% | 11,408,278,900 | -201,844,367 | -2,790.5 |
15.26
37.98
24.80
|
|
36 tháng
(2023-08-16) |
5.61 | 28.92% | 15,302,762,300 | -391,944,629 | -6,472.7 |
15.26
37.98
24.80
|
|
60 tháng
(2021-08-26) |
5.51 | 28.24% | 22,642,611,500 | -526,372,747 | -10,665.2 |
12.68
37.98
24.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
24.80
|
12,104,700 | 25.20 | 25.50 | 24.80 | 248,700 | 2,985,900 | 0 | |
| 30/07/2026 |
25
|
13,162,500 | 24.50 | 25.05 | 24.40 | 710,600 | 1,511,200 | 0 | |
| 29/07/2026 |
24.35
|
10,055,400 | 24.35 | 24.55 | 24.20 | 132,127 | 1,732,700 | 0 | |
| 28/07/2026 |
24.60
|
12,046,500 | 24.10 | 24.70 | 23.95 | 557,349 | 2,851,449 | 0 | |
| 27/07/2026 |
24.55
|
12,699,000 | 24.90 | 25 | 24.35 | 83,330 | 3,984,991 | 0 | |
| 24/07/2026 |
24.95
|
12,405,700 | 24.40 | 24.95 | 24.35 | 636,410 | 3,801,100 | 0 | |
| 23/07/2026 |
25
|
19,164,900 | 24.85 | 25.15 | 24 | 688,700 | 4,114,500 | 0 | |
| 22/07/2026 |
25
|
26,398,100 | 25.35 | 25.55 | 24.45 | 1,075,500 | 7,497,500 | 0 | |
| 21/07/2026 |
25.35
|
13,683,400 | 24.80 | 25.45 | 24.80 | 1,725,200 | 2,435,300 | 0 | |
| 20/07/2026 |
25
|
22,577,700 | 25.85 | 26 | 24.60 | 545,700 | 3,096,622 | 0 | |
| 17/07/2026 |
25.85
|
11,440,800 | 25.95 | 26.55 | 25.70 | 765,000 | 3,226,332 | 0 | |
| 16/07/2026 |
26
|
22,414,600 | 25.80 | 26.25 | 25.05 | 1,941,600 | 5,276,400 | 0 | |
| 15/07/2026 |
25.80
|
12,957,400 | 26.50 | 26.50 | 25.80 | 244,753 | 2,336,334 | 0 | |
| 14/07/2026 |
26.50
|
14,462,900 | 26.25 | 26.50 | 25.90 | 1,074,800 | 4,300,850 | 0 | |
| 13/07/2026 |
26.40
|
21,924,200 | 26.45 | 26.45 | 25.80 | 1,882,700 | 5,735,530 | 0 | |
| 10/07/2026 |
26.70
|
14,081,800 | 27.20 | 27.25 | 26.70 | 2,854,285 | 5,899,237 | 0 | |
| 09/07/2026 |
27.25
|
9,817,200 | 27.65 | 27.70 | 27.25 | 291,000 | 2,793,200 | 0 | |
| 08/07/2026 |
27.75
|
18,004,600 | 27.60 | 28.10 | 27.50 | 585,000 | 5,015,610 | 0 | |
| 07/07/2026 |
27.60
|
8,051,500 | 27.35 | 27.70 | 27.25 | 850,300 | 1,409,100 | 0 | |
| 06/07/2026 |
27.45
|
14,582,500 | 27.80 | 27.95 | 26.95 | 3,141,600 | 1,782,021 | 0 | |
| 03/07/2026 |
27.80
|
11,584,000 | 27.70 | 27.85 | 27.45 | 2,126,200 | 684,900 | 0 | |
| 02/07/2026 |
27.70
|
12,453,200 | 27.85 | 28 | 27.45 | 300,300 | 1,300,200 | 0 | |
| 01/07/2026 |
27.70
|
25,427,300 | 27.05 | 27.90 | 27.05 | 13,781,700 | 1,968,010 | 0 | |
| 30/06/2026 |
27
|
6,681,700 | 27.10 | 27.15 | 27 | 704,200 | 12,485,300 | 0 | |
| 29/06/2026 |
27.05
|
12,693,500 | 26.80 | 27.15 | 26.80 | 1,406,500 | 2,852,461 | 0 | |
| 26/06/2026 |
26.75
|
7,818,600 | 26.75 | 26.75 | 26.35 | 976,700 | 825,400 | 0 | |
| 25/06/2026 |
26.70
|
5,889,800 | 26.45 | 26.85 | 26.45 | 651,200 | 381,000 | 0 | |
| 24/06/2026 |
26.55
|
12,665,100 | 26.55 | 26.80 | 26.20 | 608,200 | 3,999,555 | 0 | |
| 23/06/2026 |
26.55
|
23,143,600 | 26.15 | 27.25 | 26.05 | 4,451,790 | 3,653,428 | 0 | |
| 22/06/2026 |
26
|
6,206,700 | 25.90 | 26.05 | 25.80 | 223,523 | 1,858,121 | 0 | |
| 19/06/2026 |
25.90
|
14,326,900 | 26.30 | 26.40 | 25.85 | 365,201 | 2,887,500 | 0 | |
| 18/06/2026 |
26.40
|
10,095,500 | 26.50 | 26.55 | 26.25 | 387,900 | 3,918,428 | 0 | |
| 17/06/2026 |
26.50
|
15,641,900 | 26.35 | 26.80 | 26.25 | 870,700 | 3,071,530 | 0 | |
| 16/06/2026 |
26.35
|
13,094,700 | 26.50 | 26.65 | 26.20 | 1,288,400 | 4,401,508 | 0 | |
| 15/06/2026 |
26.25
|
19,473,200 | 26.50 | 26.50 | 26 | 1,196,900 | 5,677,900 | 0 | |
| 12/06/2026 |
26
|
12,467,100 | 26.50 | 26.50 | 25.95 | 273,300 | 2,396,300 | 0 | |
| 11/06/2026 |
26
|
8,711,700 | 25.90 | 26.05 | 25.70 | 268,100 | 1,564,100 | 0 | |
| 10/06/2026 |
26.05
|
10,242,500 | 25.85 | 26.15 | 25.80 | 310,300 | 3,280,300 | 0 | |
| 09/06/2026 |
25.90
|
9,222,900 | 25.60 | 26.05 | 25.60 | 1,206,300 | 2,394,300 | 0 | |
| 08/06/2026 |
25.60
|
14,124,400 | 26.15 | 26.25 | 25.60 | 670,624 | 3,764,919 | 0 | |
| 05/06/2026 |
26.45
|
6,898,800 | 26.50 | 26.70 | 26.30 | 103,600 | 2,103,900 | 0 | |
| 04/06/2026 |
26.50
|
7,702,400 | 26.55 | 26.60 | 26.25 | 720,500 | 3,833,615 | 0 | |
| 03/06/2026 |
26.45
|
12,339,400 | 26.40 | 26.75 | 26.10 | 1,060,600 | 4,311,600 | 0 | |
| 02/06/2026 |
26.45
|
16,345,300 | 26.95 | 27.10 | 26.20 | 861,100 | 4,733,552 | 0 | |
| 01/06/2026 |
26.95
|
7,009,500 | 27 | 27.20 | 26.95 | 128,100 | 1,559,000 | 0 | |
| 29/05/2026 |
27.10
|
12,537,100 | 27.20 | 27.40 | 27.05 | 352,979 | 2,971,100 | 0 | |
| 28/05/2026 |
27.30
|
12,835,600 | 28.05 | 28.10 | 27.30 | 628,500 | 1,447,473 | 0 | |
| 27/05/2026 |
28.05
|
21,261,000 | 27.65 | 28.25 | 27.55 | 1,654,420 | 423,200 | 0 | |
| 26/05/2026 |
27.60
|
15,075,400 | 27 | 27.80 | 26.90 | 1,974,700 | 1,241,213 | 0 | |
| 25/05/2026 |
27
|
8,099,400 | 26.80 | 27.30 | 26.80 | 311,205 | 575,963 | 0 | |
| 22/05/2026 |
26.80
|
7,815,500 | 27 | 27 | 26.55 | 53,100 | 964,800 | 0 | |
| 21/05/2026 |
27
|
10,367,000 | 26.90 | 27.15 | 26.55 | 12,343,700 | 1,800,100 | 0 | |
| 20/05/2026 |
26.70
|
24,208,300 | 26.70 | 26.80 | 25.65 | 1,359,005 | 4,768,750 | 0 | |
| 19/05/2026 |
26.75
|
19,221,900 | 27.50 | 27.50 | 26.75 | 213,905 | 4,448,298 | 0 | |
| 18/05/2026 |
27.45
|
15,227,700 | 27.45 | 27.50 | 27.10 | 775,100 | 2,698,847 | 0 | |
| 15/05/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 15/05/2026 |
27.55
|
12,744,400 | 28.20 | 28.25 | 27.55 | 1,224,700 | 4,626,345 | 0 | |
| 14/05/2026 |
28.15
|
25,280,800 | 27.27 | 28.15 | 27.27 | 3,131,100 | 923,200 | 0 | |
| 13/05/2026 |
27.27
|
13,166,100 | 27.51 | 27.66 | 27.22 | 675,500 | 2,255,400 | 0 | |
| 12/05/2026 |
27.36
|
14,565,400 | 27.27 | 27.41 | 27.02 | 2,122,318 | 421,860 | 0 | |
| 11/05/2026 |
27.31
|
14,897,400 | 27.41 | 27.61 | 27.31 | 2,260,903 | 1,025,500 | 0 | |
| 08/05/2026 |
27.46
|
15,747,600 | 27.61 | 27.81 | 27.41 | 2,279,600 | 1,246,918 | 0 | |
| 07/05/2026 |
27.66
|
18,127,700 | 27.51 | 27.76 | 27.31 | 3,439,200 | 2,469,140 | 0 | |
| 06/05/2026 |
27.51
|
18,609,200 | 27.41 | 27.61 | 27.07 | 2,763,500 | 5,329,195 | 0 | |
| 05/05/2026 |
27.51
|
22,244,500 | 26.43 | 27.51 | 26.04 | 2,047,900 | 2,101,550 | 0 | |
| 04/05/2026 |
26.48
|
6,238,600 | 26.23 | 26.68 | 26.23 | 354,238 | 544,858 | 0 | |
| 29/04/2026 |
26.04
|
18,791,500 | 26.33 | 26.53 | 26.04 | 1,025,600 | 2,757,932 | 0 | |
| 28/04/2026 |
26.53
|
7,722,200 | 26.77 | 26.97 | 26.53 | 195,557 | 2,582,708 | 0 | |
| 24/04/2026 |
26.77
|
8,708,200 | 26.92 | 27.12 | 26.73 | 328,500 | 1,722,248 | 0 | |
| 23/04/2026 |
26.92
|
12,903,100 | 27.17 | 27.61 | 26.92 | 590,700 | 3,325,400 | 0 | |
| 22/04/2026 |
27.07
|
13,650,100 | 27.12 | 27.36 | 26.92 | 1,719,221 | 970,646 | 0 | |
| 21/04/2026 |
27.07
|
12,776,900 | 27.51 | 27.76 | 27.07 | 986,400 | 1,087,807 | 0 | |
| 20/04/2026 |
27.56
|
14,857,100 | 28.00 | 28.00 | 27.56 | 463,400 | 5,348,330 | 0 | |
| 17/04/2026 |
27.76
|
25,668,400 | 27.31 | 28.00 | 27.17 | 1,636,437 | 1,545,400 | 0 | |
| 16/04/2026 |
27.12
|
15,412,800 | 26.82 | 27.41 | 26.53 | 3,073,705 | 1,471,510 | 0 | |
| 15/04/2026 |
26.87
|
12,229,700 | 27.36 | 27.36 | 26.77 | 931,522 | 937,410 | 0 | |
| 14/04/2026 |
26.87
|
14,453,500 | 26.82 | 27.27 | 26.63 | 1,353,200 | 1,388,400 | 0 | |
| 13/04/2026 |
26.43
|
13,557,000 | 26.53 | 26.73 | 26.33 | 1,122,532 | 3,404,611 | 0 | |
| 10/04/2026 |
26.82
|
14,448,500 | 27.02 | 27.41 | 26.82 | 1,838,135 | 3,075,000 | 0 | |
| 09/04/2026 |
26.63
|
11,852,400 | 26.87 | 27.02 | 26.58 | 1,824,200 | 2,928,050 | 0 | |
| 08/04/2026 |
27.12
|
24,909,900 | 26.73 | 27.27 | 26.18 | 3,573,070 | 4,575,202 | 0 | |
| 07/04/2026 |
25.60
|
11,428,900 | 25.15 | 25.64 | 25.06 | 1,041,100 | 1,813,700 | 0 | |
| 06/04/2026 |
25.15
|
11,093,100 | 25.35 | 25.50 | 25.06 | 1,429,200 | 3,112,200 | 0 | |
| 03/04/2026 |
25.35
|
16,758,100 | 25.84 | 25.94 | 25.30 | 2,214,920 | 8,805,700 | 0 | |
| 02/04/2026 |
25.79
|
11,441,500 | 26.14 | 26.14 | 25.55 | 1,820,200 | 279,400 | 0 | |
| 01/04/2026 |
26.33
|
10,288,600 | 26.82 | 26.87 | 26.33 | 694,001 | 2,584,800 | 0 | |
| 31/03/2026 |
26.23
|
19,377,200 | 25.94 | 26.43 | 25.79 | 4,919,900 | 4,146,594 | 0 | |
| 30/03/2026 |
25.64
|
16,541,700 | 25.20 | 25.94 | 25.10 | 3,367,151 | 7,522,000 | 0 | |
| 27/03/2026 |
25.99
|
11,263,600 | 25.55 | 26.09 | 25.45 | 2,405,700 | 2,480,800 | 0 | |
| 26/03/2026 |
25.74
|
19,426,700 | 25.84 | 26.04 | 25.40 | 5,156,600 | 5,994,900 | 0 | |
| 25/03/2026 |
25.84
|
21,942,900 | 25.50 | 25.94 | 25.10 | 4,316,710 | 2,407,252 | 0 | |
| 24/03/2026 |
24.81
|
29,998,900 | 24.02 | 25.20 | 23.83 | 5,383,800 | 4,240,774 | 0 | |
| 23/03/2026 |
23.58
|
22,738,500 | 24.47 | 24.47 | 23.48 | 2,517,000 | 2,238,794 | 0 | |
| 20/03/2026 |
24.61
|
15,978,800 | 24.86 | 25.45 | 24.61 | 2,402,100 | 1,894,800 | 12.6 | |
| 19/03/2026 |
25.15
|
23,991,600 | 24.81 | 25.35 | 24.51 | 1,005,500 | 925,200 | 2.2 | |
| 18/03/2026 |
25.15
|
9,271,600 | 25.50 | 25.69 | 24.96 | 1,305,400 | 1,538,900 | -6.1 | |
| 17/03/2026 |
25.25
|
9,324,100 | 25.35 | 25.94 | 25.25 | 908,800 | 1,094,100 | -4.7 | |
| 16/03/2026 |
25.06
|
7,467,100 | 25.25 | 25.30 | 24.96 | 3,478,900 | 1,847,600 | 41.8 | |
| 13/03/2026 |
25.20
|
13,865,300 | 24.96 | 25.55 | 24.56 | 3,478,900 | 1,847,600 | 41.8 | |
| 12/03/2026 |
25.30
|
12,809,200 | 25.40 | 25.74 | 25.06 | 768,900 | 1,975,300 | -31.1 | |
| 11/03/2026 |
25.99
|
17,296,100 | 25.06 | 26.04 | 24.96 | 6,550,400 | 4,259,200 | 59.8 | |