| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-18.25 | -28.79% | 6,979,900 | -505,069 | 0 |
44.80
65.50
47
|
|
2 tháng
(2026-06-01) |
-20.15 | -30.86% | 12,343,900 | -652,807 | 0 |
44.80
66.20
47
|
|
3 tháng
(2026-05-04) |
-22.85 | -33.60% | 25,906,500 | -1,103,091 | 0 |
44.80
71.70
47
|
|
6 tháng
(2026-02-02) |
-39.08 | -46.40% | 58,299,200 | -2,666,221 | -88.6 |
44.80
85.48
47
|
|
12 tháng
(2025-08-04) |
-37.41 | -45.31% | 152,905,100 | -2,215,213 | -26.0 |
44.80
94.82
47
|
|
24 tháng
(2024-08-09) |
-7.60 | -14.40% | 362,957,000 | -4,587,452 | -266.9 |
44.80
123.66
47
|
|
36 tháng
(2023-08-15) |
15.46 | 52.06% | 657,261,312 | -8,509,834 | -543.2 |
28.05
123.66
47
|
|
60 tháng
(2021-08-25) |
-1.82 | -3.87% | 826,288,113 | -20,444,777 | -907.0 |
13.57
123.66
47
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
47.05
|
1,000 | 47.05 | 47.05 | 47.05 | 0 | 0 | 0 | |
| 30/07/2026 |
47
|
705,300 | 45 | 47.60 | 45 | 67,706 | 3,340 | 0 | |
| 29/07/2026 |
45.15
|
822,900 | 44.80 | 45.85 | 44 | 71,807 | 228,140 | 0 | |
| 28/07/2026 |
44.80
|
456,900 | 45 | 45.80 | 43.40 | 96,200 | 36,698 | 0 | |
| 27/07/2026 |
45.50
|
303,000 | 47.60 | 47.60 | 45.50 | 9,200 | 29,945 | 0 | |
| 24/07/2026 |
47.60
|
140,000 | 48 | 48.50 | 47.60 | 1,297 | 22,630 | 0 | |
| 23/07/2026 |
48.50
|
355,200 | 48 | 49.15 | 46.85 | 52,300 | 9,212 | 0 | |
| 22/07/2026 |
48.10
|
292,300 | 48.20 | 49 | 47.95 | 32,802 | 5,619 | 0 | |
| 21/07/2026 |
48.20
|
265,800 | 49 | 49.30 | 48 | 18,001 | 42,620 | 0 | |
| 20/07/2026 |
49.30
|
435,700 | 50.10 | 50.80 | 48 | 5,817 | 132,542 | 0 | |
| 17/07/2026 |
50
|
302,700 | 51 | 51 | 49.85 | 3,500 | 76,117 | 0 | |
| 16/07/2026 |
51.40
|
549,800 | 51.20 | 51.50 | 48.30 | 9,907 | 36,900 | 0 | |
| 15/07/2026 |
51.90
|
216,200 | 52.60 | 53.10 | 51.30 | 807 | 13,800 | 0 | |
| 14/07/2026 |
52.50
|
275,200 | 52.30 | 53.20 | 51.60 | 31,300 | 126,200 | 0 | |
| 13/07/2026 |
61.40
|
361,700 | 63.20 | 63.20 | 61.30 | 800 | 21,000 | 0 | |
| 10/07/2026 |
63.20
|
205,700 | 63.30 | 63.70 | 63 | 3,100 | 200 | 0 | |
| 09/07/2026 |
63.20
|
272,200 | 63.20 | 64.50 | 63.20 | 13,700 | 44,300 | 0 | |
| 08/07/2026 |
63.80
|
137,200 | 63 | 64 | 63 | 3,760 | 0 | 0 | |
| 07/07/2026 |
63
|
212,100 | 63.20 | 63.50 | 62.60 | 12,400 | 8,900 | 0 | |
| 06/07/2026 |
63.20
|
267,100 | 63.90 | 64.50 | 62.50 | 5,700 | 3,400 | 0 | |
| 03/07/2026 |
63.90
|
180,700 | 64.50 | 64.60 | 63.90 | 472 | 10,436 | 0 | |
| 02/07/2026 |
65
|
238,500 | 65.60 | 65.90 | 64.70 | 110 | 12,000 | 0 | |
| 01/07/2026 |
65.50
|
496,900 | 63.40 | 65.60 | 63.40 | 5,210 | 12,000 | 0 | |
| 30/06/2026 |
63.40
|
192,100 | 63.30 | 63.70 | 63 | 1,400 | 12,000 | 0 | |
| 29/06/2026 |
63
|
178,200 | 62.60 | 63.40 | 62.60 | 0 | 0 | 0 | |
| 26/06/2026 |
62.60
|
201,400 | 63 | 63.40 | 62.40 | 4,400 | 29,100 | 0 | |
| 25/06/2026 |
63.20
|
173,800 | 63.20 | 64 | 62.90 | 1,300 | 20,000 | 0 | |
| 24/06/2026 |
63.10
|
456,400 | 63.90 | 64.10 | 62.70 | 1,600 | 0 | 0 | |
| 23/06/2026 |
63.90
|
222,100 | 64.90 | 64.90 | 63.80 | 10 | 740 | 0 | |
| 22/06/2026 |
64.30
|
196,300 | 64.90 | 65.50 | 64 | 1,100 | 3,300 | 0 | |
| 19/06/2026 |
65
|
264,300 | 65.50 | 65.80 | 64.20 | 1,100 | 50,000 | 0 | |
| 18/06/2026 |
65.50
|
193,300 | 65.30 | 66.20 | 65.30 | 1,500 | 500 | 0 | |
| 17/06/2026 |
65.50
|
266,300 | 65.40 | 66.30 | 65.40 | 3,200 | 1,000 | 0 | |
| 16/06/2026 |
65.40
|
156,800 | 65.50 | 65.70 | 64.70 | 0 | 0 | 0 | |
| 15/06/2026 |
65.40
|
258,000 | 64.10 | 65.40 | 64.10 | 10,200 | 100 | 0 | |
| 12/06/2026 |
63.90
|
202,800 | 64.30 | 64.50 | 63.70 | 2,200 | 200 | 0 | |
| 11/06/2026 |
64
|
219,400 | 64 | 64.70 | 63.50 | 335 | 0 | 0 | |
| 10/06/2026 |
64
|
211,700 | 63.50 | 64.90 | 63.50 | 700 | 2,000 | 0 | |
| 09/06/2026 |
63.90
|
154,700 | 64 | 64.60 | 63.40 | 1,230 | 8,700 | 0 | |
| 08/06/2026 |
64
|
494,200 | 65.20 | 65.20 | 63.50 | 300 | 600 | 0 | |
| 05/06/2026 |
65.50
|
211,600 | 66.50 | 66.90 | 65.10 | 2,000 | 1,536 | 0 | |
| 04/06/2026 |
66.20
|
435,500 | 66.50 | 67.60 | 65.90 | 600 | 600 | 0 | |
| 03/06/2026 |
65.80
|
387,500 | 65.10 | 66.30 | 64.80 | 10,000 | 28,895 | 0 | |
| 02/06/2026 |
65.70
|
310,600 | 65.30 | 66.50 | 65.30 | 25,200 | 50,500 | 0 | |
| 01/06/2026 |
65.30
|
169,100 | 65 | 66 | 65 | 25,100 | 42,042 | 0 | |
| 29/05/2026 |
65
|
334,000 | 65.20 | 66 | 65 | 22,000 | 118,800 | 0 | |
| 28/05/2026 |
65.20
|
570,100 | 66.90 | 67.40 | 65.20 | 15,200 | 101,300 | 0 | |
| 27/05/2026 |
66.80
|
453,600 | 66.60 | 68.80 | 66.60 | 45,200 | 33,900 | 0 | |
| 26/05/2026 |
66.50
|
315,200 | 67.40 | 67.40 | 66.20 | 5,200 | 40,800 | 0 | |
| 25/05/2026 |
66.80
|
291,500 | 67.20 | 68.30 | 66.10 | 500 | 44,400 | 0 | |
| 22/05/2026 |
67
|
883,200 | 69 | 69 | 66 | 5,200 | 101,737 | 0 | |
| 21/05/2026 |
68.90
|
731,600 | 72 | 72 | 68.10 | 0 | 95,100 | 0 | |
| 20/05/2026 |
70.50
|
755,100 | 71.50 | 71.50 | 67 | 52,900 | 0 | 0 | |
| 19/05/2026 |
71.70
|
2,750,200 | 70 | 72.90 | 69.80 | 95,400 | 20,431 | 0 | |
| 18/05/2026 |
68.20
|
1,148,600 | 65.50 | 68.70 | 64.70 | 120,400 | 14,000 | 0 | |
| 15/05/2026 |
65.10
|
372,200 | 67.30 | 67.30 | 65 | 600 | 2,176 | 0 | |
| 14/05/2026 |
66.70
|
356,600 | 68.30 | 68.50 | 66.20 | 1,100 | 25,900 | 0 | |
| 13/05/2026 |
67.30
|
1,051,200 | 64.30 | 68.60 | 64.30 | 16,700 | 4,994 | 0 | |
| 12/05/2026 |
64.20
|
221,400 | 64 | 64.20 | 63.60 | 900 | 2,500 | 0 | |
| 11/05/2026 |
63.20
|
849,400 | 66 | 66 | 62.90 | 15,000 | 48,200 | 0 | |
| 08/05/2026 |
66
|
340,100 | 66.40 | 66.40 | 65.50 | 225 | 29,200 | 0 | |
| 07/05/2026 |
66.20
|
515,400 | 66.70 | 67.60 | 65.70 | 1,300 | 9,300 | 0 | |
| 06/05/2026 |
66.40
|
427,900 | 66.10 | 66.40 | 65.50 | 41,400 | 1,200 | 0 | |
| 05/05/2026 |
65.90
|
1,010,300 | 67.90 | 68 | 65.40 | 42,000 | 232,870 | 0 | |
| 04/05/2026 |
68
|
185,000 | 68.10 | 69.80 | 67.80 | 10,800 | 15,501 | 0 | |
| 29/04/2026 |
68
|
298,600 | 68.80 | 68.80 | 67.60 | 5,400 | 46,000 | 0 | |
| 28/04/2026 |
68.80
|
315,200 | 69.50 | 69.60 | 68.30 | 17,000 | 15,900 | 0 | |
| 24/04/2026 |
69.40
|
390,600 | 68.70 | 71 | 68.60 | 21,600 | 6,800 | 0 | |
| 23/04/2026 |
68.50
|
394,800 | 69.50 | 69.50 | 67.60 | 2,500 | 9,500 | 0 | |
| 22/04/2026 |
67.70
|
842,900 | 68.50 | 69.70 | 66.90 | 13,000 | 181,297 | 0 | |
| 21/04/2026 |
69.70
|
644,100 | 70 | 71.50 | 69.50 | 20,020 | 203,610 | 0 | |
| 20/04/2026 |
70.80
|
266,300 | 70.80 | 71.90 | 70.70 | 2,800 | 44,176 | 0 | |
| 17/04/2026 |
71
|
258,100 | 70.30 | 72.30 | 70.30 | 27,000 | 45,300 | 0 | |
| 16/04/2026 |
70.30
|
584,900 | 71.50 | 72.10 | 70.10 | 7,000 | 74,700 | 0 | |
| 15/04/2026 |
71.80
|
394,500 | 73 | 73.30 | 71.70 | 7,400 | 12,800 | 0 | |
| 14/04/2026 |
72.20
|
741,600 | 72 | 74.50 | 72 | 52,100 | 9,400 | 0 | |
| 13/04/2026 |
71.70
|
526,500 | 72.90 | 73 | 71.50 | 13,700 | 80,800 | 0 | |
| 10/04/2026 |
73
|
355,700 | 74 | 74 | 72.40 | 2,500 | 5,900 | 0 | |
| 09/04/2026 |
73.50
|
408,800 | 75.50 | 75.50 | 73.30 | 4,700 | 21,400 | 0 | |
| 08/04/2026 |
74.80
|
422,100 | 75.50 | 75.50 | 72.50 | 17,300 | 5,700 | 0 | |
| 07/04/2026: Quyền mua cổ phiếu: 100/42 Giá: 10 (Volume + 42%, Ratio=0.42) | |||||||||
| 07/04/2026 |
72.20
|
925,900 | 69 | 74.10 | 69 | 12,600 | 2,000 | 0 | |
| 06/04/2026 |
69.30
|
598,900 | 68.85 | 70.47 | 68.56 | 12,300 | 20,600 | 0 | |
| 03/04/2026 |
68.85
|
656,200 | 72.31 | 72.83 | 68.85 | 10,100 | 102,900 | 0 | |
| 02/04/2026 |
72.31
|
426,000 | 73.56 | 73.56 | 70.62 | 5,080 | 10,000 | 0 | |
| 01/04/2026 |
73.12
|
760,500 | 72.31 | 75.03 | 71.21 | 79,500 | 63,400 | 0 | |
| 31/03/2026 |
70.91
|
681,800 | 73.12 | 73.12 | 69.74 | 10,940 | 124,400 | 0 | |
| 30/03/2026 |
71.72
|
486,200 | 72.97 | 72.97 | 70.47 | 28,515 | 9,334 | 0 | |
| 27/03/2026 |
72.97
|
1,072,000 | 72.83 | 74.30 | 71.50 | 59,590 | 22,100 | 0 | |
| 26/03/2026 |
69.96
|
853,300 | 66.87 | 69.96 | 66.28 | 130,700 | 8,200 | 0 | |
| 25/03/2026 |
65.40
|
521,200 | 62.60 | 65.54 | 62.60 | 43,429 | 7,100 | 0 | |
| 24/03/2026 |
62.23
|
256,600 | 62.53 | 62.82 | 61.42 | 27,104 | 2,500 | 0 | |
| 23/03/2026 |
60.76
|
809,700 | 65.18 | 65.18 | 60.76 | 9,209 | 80,600 | 0 | |
| 20/03/2026 |
65.32
|
297,500 | 65.84 | 67.02 | 64.73 | 4,600 | 15,300 | -1.0 | |
| 19/03/2026 |
65.76
|
273,200 | 66.21 | 66.28 | 65.25 | 84,300 | 1,400 | 7.5 | |
| 18/03/2026 |
66.87
|
297,900 | 66.21 | 67.24 | 65.99 | 37,500 | 119,200 | -7.4 | |
| 17/03/2026 |
65.99
|
353,500 | 66.21 | 67.53 | 65.62 | 12,300 | 137,600 | -11.2 | |
| 16/03/2026 |
65.47
|
387,200 | 65.54 | 66.21 | 65.03 | 16,500 | 321,800 | -27.4 | |
| 13/03/2026 |
65.54
|
720,000 | 66.94 | 66.94 | 65.47 | 16,500 | 321,800 | -27.4 | |
| 12/03/2026 |
67.38
|
396,900 | 69.37 | 69.37 | 67.31 | 27,900 | 147,500 | -11.0 | |
| 11/03/2026 |
69.37
|
497,900 | 67.16 | 69.88 | 66.79 | 86,000 | 73,600 | 1.1 | |
| 10/03/2026 |
67.31
|
934,200 | 71.28 | 71.28 | 64.73 | 8,800 | 27,500 | -1.7 | |