| 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) |
-3.40 | -10% | 2,534,300 | -1,072,845 | 0 |
30.30
34
30.30
|
|
2 tháng
(2026-05-29) |
-3.80 | -11.05% | 3,899,200 | -1,425,453 | 0 |
30.30
34.55
30.30
|
|
3 tháng
(2026-04-29) |
-5.67 | -15.63% | 6,960,400 | -1,924,638 | 0 |
30.30
36.27
30.30
|
|
6 tháng
(2026-01-29) |
-4.16 | -11.97% | 42,456,900 | 210,462 | 61.4 |
30.30
39.38
30.30
|
|
12 tháng
(2025-08-04) |
-2.22 | -6.78% | 93,437,400 | 1,129,862 | 94.1 |
28.97
39.38
30.30
|
|
24 tháng
(2024-08-07) |
6.42 | 26.56% | 160,558,700 | 1,363,392 | 104.6 |
22.90
39.38
30.30
|
|
36 tháng
(2023-08-14) |
11.13 | 57.14% | 204,587,400 | 2,316,282 | 146.7 |
17.10
39.38
30.30
|
|
60 tháng
(2021-08-23) |
7.14 | 30.45% | 264,056,000 | -1,027,623 | 48.0 |
14.35
39.38
30.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/03/2026 |
36.51
|
1,086,100 | 38.36 | 38.41 | 36.22 | 92,000 | 332,400 | -9.3 | |
| 04/03/2026 |
38.16
|
1,511,800 | 37.43 | 38.84 | 35.98 | 129,600 | 114,800 | 0.5 | |
| 03/03/2026 |
37.43
|
1,178,000 | 37.34 | 38.50 | 37.00 | 416,200 | 107,400 | 11.8 | |
| 02/03/2026 |
36.95
|
1,627,800 | 35.98 | 39.38 | 35.98 | 146,500 | 146,200 | 0.0 | |
| 27/02/2026 |
38.16
|
1,184,200 | 37.63 | 39.86 | 36.56 | 185,200 | 134,000 | 1.8 | |
| 26/02/2026 |
37.63
|
626,300 | 37.92 | 37.97 | 37.04 | 39,100 | 151,600 | -4.3 | |
| 25/02/2026 |
37.92
|
865,300 | 37.73 | 38.26 | 36.70 | 104,600 | 173,000 | -2.6 | |
| 24/02/2026 |
37.09
|
654,000 | 36.51 | 37.58 | 36.41 | 89,600 | 61,900 | 1.0 | |
| 23/02/2026 |
36.46
|
549,400 | 36.95 | 37.24 | 36.27 | 56,900 | 43,900 | 0.5 | |
| 13/02/2026 |
35.73
|
435,300 | 35.78 | 35.83 | 35.15 | 43,600 | 92,100 | -1.8 | |
| 12/02/2026 |
35.78
|
348,000 | 35.98 | 36.22 | 33.54 | 33,500 | 9,900 | 0.8 | |
| 11/02/2026 |
35.88
|
310,900 | 35.63 | 36.41 | 35.44 | 32,000 | 50,000 | -0.7 | |
| 10/02/2026 |
35.39
|
733,100 | 35.63 | 36.46 | 35.00 | 55,300 | 134,000 | -2.9 | |
| 09/02/2026 |
35.49
|
884,600 | 36.66 | 37.92 | 35.25 | 131,700 | 240,100 | -4.2 | |
| 06/02/2026 |
36.66
|
1,345,600 | 38.11 | 38.79 | 36.66 | 131,700 | 240,100 | -4.2 | |
| 05/02/2026 |
39.38
|
2,713,300 | 37.53 | 40.16 | 37.53 | 529,900 | 174,800 | 14.2 | |
| 04/02/2026 |
37.53
|
946,700 | 38.41 | 38.41 | 37.14 | 153,900 | 34,500 | 4.6 | |
| 03/02/2026 |
38.11
|
1,642,900 | 38.02 | 38.50 | 37.43 | 146,500 | 146,200 | 0.0 | |
| 02/02/2026 |
37.34
|
2,723,700 | 35.93 | 37.34 | 35.10 | 281,800 | 99,300 | 6.6 | |
| 30/01/2026 |
34.91
|
510,800 | 35.00 | 35.39 | 34.71 | 144,300 | 21,000 | 4.4 | |
| 29/01/2026 |
34.76
|
663,600 | 33.35 | 34.91 | 33.35 | 27,900 | 121,700 | -3.3 | |
| 28/01/2026 |
33.59
|
225,700 | 33.88 | 34.52 | 33.25 | 0 | 59,300 | -2.0 | |
| 27/01/2026 |
33.98
|
145,200 | 33.79 | 33.98 | 33.30 | 15,000 | 11,900 | 0.1 | |
| 26/01/2026 |
33.64
|
558,900 | 34.42 | 34.42 | 33.35 | 31,100 | 57,900 | -0.9 | |
| 23/01/2026 |
34.42
|
355,900 | 35.00 | 35.00 | 34.03 | 37,100 | 50,300 | -0.5 | |
| 22/01/2026 |
34.86
|
353,700 | 34.52 | 34.95 | 34.42 | 74,500 | 20,200 | 1.9 | |
| 21/01/2026 |
34.47
|
609,300 | 34.91 | 35.05 | 34.03 | 151,200 | 9,100 | 5.0 | |
| 20/01/2026 |
34.91
|
571,800 | 35.98 | 36.17 | 34.91 | 68,000 | 42,900 | 0.9 | |
| 19/01/2026 |
35.98
|
482,600 | 36.51 | 37.09 | 35.54 | 2,700 | 74,600 | -2.7 | |
| 16/01/2026 |
36.12
|
1,134,400 | 35.00 | 36.41 | 34.91 | 171,900 | 78,400 | 3.4 | |
| 15/01/2026 |
34.71
|
644,500 | 35.29 | 35.44 | 34.71 | 37,800 | 56,200 | -0.7 | |
| 14/01/2026 |
34.52
|
979,900 | 33.79 | 35.39 | 33.50 | 103,700 | 94,400 | 0.3 | |
| 13/01/2026 |
33.79
|
816,700 | 34.32 | 35.20 | 33.79 | 94,100 | 26,000 | 2.4 | |
| 12/01/2026 |
34.32
|
797,800 | 34.95 | 35.59 | 34.18 | 26,000 | 79,800 | -1.9 | |
| 09/01/2026 |
34.37
|
1,141,700 | 32.47 | 34.37 | 32.38 | 191,600 | 122,400 | 2.3 | |
| 08/01/2026 |
32.13
|
447,000 | 32.04 | 32.57 | 31.94 | 116,600 | 3,000 | 3.8 | |
| 07/01/2026 |
31.89
|
325,200 | 31.79 | 31.99 | 31.65 | 74,800 | 0 | 2.4 | |
| 06/01/2026 |
31.45
|
359,400 | 31.06 | 31.50 | 30.68 | 116,900 | 0 | 3.7 | |
| 05/01/2026 |
31.06
|
232,600 | 31.55 | 31.70 | 31.02 | 31,000 | 7,600 | 0.8 | |
| 31/12/2025 |
31.55
|
229,700 | 31.99 | 31.99 | 31.41 | 30,500 | 0 | 1.0 | |
| 30/12/2025 |
31.84
|
139,900 | 32.13 | 32.18 | 31.75 | 19,200 | 32,500 | -0.4 | |
| 29/12/2025 |
31.99
|
128,600 | 32.23 | 32.23 | 31.99 | 19,400 | 0 | 0.6 | |
| 26/12/2025 |
32.23
|
346,700 | 32.09 | 32.91 | 31.89 | 45,300 | 46,700 | -0.0 | |
| 25/12/2025 |
31.89
|
186,000 | 32.38 | 32.38 | 31.89 | 0 | 58,200 | -1.9 | |
| 24/12/2025 |
32.38
|
179,600 | 32.28 | 32.38 | 32.09 | 23,200 | 16,600 | 0.2 | |
| 23/12/2025 |
32.28
|
241,700 | 32.72 | 32.72 | 32.18 | 37,700 | 17,600 | 0.7 | |
| 22/12/2025 |
32.57
|
166,800 | 32.47 | 32.62 | 32.38 | 20,600 | 4,800 | 0.5 | |
| 19/12/2025 |
32.57
|
312,700 | 32.57 | 32.67 | 30.34 | 80,400 | 12,000 | 2.3 | |
| 18/12/2025 |
32.57
|
189,600 | 32.28 | 32.82 | 32.28 | 33,200 | 2,100 | 1.0 | |
| 17/12/2025 |
32.23
|
150,300 | 32.67 | 32.82 | 32.23 | 51,700 | 0 | 1.7 | |
| 16/12/2025 |
32.72
|
265,400 | 32.23 | 32.77 | 31.11 | 95,300 | 200 | 3.2 | |
| 15/12/2025 |
32.43
|
176,300 | 32.52 | 32.52 | 32.23 | 22,800 | 4,800 | 0.6 | |
| 12/12/2025 |
32.52
|
220,700 | 32.86 | 32.86 | 32.09 | 33,200 | 20,600 | 0.4 | |
| 11/12/2025 |
32.72
|
150,500 | 32.57 | 32.72 | 32.33 | 19,500 | 0 | 0.7 | |
| 10/12/2025 |
32.47
|
131,600 | 32.28 | 32.47 | 32.09 | 17,100 | 12,400 | 0.2 | |
| 09/12/2025 |
32.28
|
516,800 | 32.91 | 32.91 | 32.04 | 82,300 | 23,300 | 2.0 | |
| 08/12/2025 |
32.82
|
192,100 | 32.91 | 32.96 | 32.72 | 0 | 24,000 | -0.8 | |
| 05/12/2025 |
32.86
|
317,700 | 32.86 | 33.30 | 32.82 | 23,300 | 7,200 | 0.5 | |
| 04/12/2025 |
32.91
|
356,000 | 33.25 | 33.30 | 32.82 | 200 | 19,300 | -0.6 | |
| 03/12/2025 |
33.20
|
330,700 | 32.86 | 33.45 | 32.47 | 9,300 | 7,000 | 0.1 | |
| 02/12/2025 |
32.86
|
849,300 | 34.08 | 34.08 | 32.77 | 200 | 46,700 | -1.6 | |
| 01/12/2025: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
| 01/12/2025 |
34.18
|
521,900 | 35.10 | 35.49 | 33.69 | 4,500 | 126,600 | -4.3 | |
| 28/11/2025 |
35.10
|
1,062,200 | 34.75 | 35.67 | 34.71 | 55,900 | 23,600 | 1.3 | |
| 27/11/2025 |
34.71
|
316,400 | 34.57 | 34.92 | 34.57 | 1,600 | 45,100 | -1.7 | |
| 26/11/2025 |
34.97
|
371,200 | 34.53 | 35.10 | 34.44 | 30,900 | 0 | 1.2 | |
| 25/11/2025 |
34.49
|
676,800 | 35.67 | 35.67 | 34.40 | 500 | 182,000 | -7.2 | |
| 24/11/2025 |
35.28
|
865,900 | 35.14 | 35.54 | 34.97 | 129,500 | 43,300 | 3.5 | |
| 21/11/2025 |
34.84
|
474,700 | 35.06 | 35.10 | 34.53 | 1,800 | 83,800 | -3.3 | |
| 20/11/2025 |
35.28
|
493,500 | 35.41 | 35.54 | 35.01 | 154,000 | 90,500 | 2.6 | |
| 19/11/2025 |
35.45
|
720,800 | 35.36 | 35.58 | 35.23 | 251,000 | 74,500 | 7.1 | |
| 18/11/2025 |
35.19
|
691,100 | 35.45 | 35.45 | 34.75 | 5,200 | 86,500 | -3.2 | |
| 17/11/2025 |
35.41
|
1,024,500 | 35.63 | 36.24 | 35.36 | 65,700 | 39,300 | 1.1 | |
| 14/11/2025 |
35.23
|
801,400 | 35.10 | 35.23 | 34.66 | 293,800 | 9,900 | 11.4 | |
| 13/11/2025 |
35.14
|
1,186,700 | 34.84 | 36.33 | 34.53 | 149,800 | 34,300 | 4.6 | |
| 12/11/2025 |
34.84
|
904,900 | 35.14 | 35.45 | 34.66 | 11,200 | 97,200 | -3.4 | |
| 11/11/2025 |
34.57
|
671,600 | 33.17 | 34.57 | 33.17 | 92,900 | 11,600 | 3.1 | |
| 10/11/2025 |
33.44
|
377,000 | 32.91 | 33.70 | 32.91 | 99,600 | 7,500 | 3.5 | |
| 07/11/2025 |
32.91
|
251,400 | 33.87 | 33.87 | 32.82 | 5,400 | 57,600 | -2.0 | |
| 06/11/2025 |
33.87
|
566,500 | 33.39 | 34.22 | 33.26 | 16,900 | 59,400 | -1.6 | |
| 05/11/2025 |
33.26
|
423,900 | 32.82 | 33.70 | 32.82 | 42,800 | 43,300 | -0.0 | |
| 04/11/2025 |
33.26
|
895,300 | 34.14 | 34.14 | 32.21 | 71,800 | 49,700 | 0.8 | |
| 03/11/2025 |
34.14
|
718,800 | 34.92 | 34.92 | 33.96 | 41,700 | 60,800 | -0.8 | |
| 31/10/2025 |
33.96
|
1,126,500 | 32.96 | 33.96 | 32.82 | 74,100 | 20,100 | 2.1 | |
| 30/10/2025 |
31.77
|
209,800 | 31.77 | 31.77 | 31.34 | 31,700 | 8,400 | 0.8 | |
| 29/10/2025 |
31.51
|
194,700 | 31.42 | 31.82 | 31.12 | 35,300 | 5,100 | 1.1 | |
| 28/10/2025 |
31.34
|
156,800 | 31.77 | 31.77 | 30.90 | 3,500 | 26,500 | -0.8 | |
| 27/10/2025 |
31.34
|
524,700 | 32.12 | 32.12 | 30.81 | 82,800 | 18,800 | 2.3 | |
| 24/10/2025 |
30.02
|
65,800 | 30.07 | 30.07 | 29.32 | 6,800 | 21,300 | -0.5 | |
| 23/10/2025 |
30.07
|
60,300 | 30.33 | 30.33 | 30.02 | 700 | 2,600 | -0.1 | |
| 22/10/2025 |
29.72
|
117,000 | 29.76 | 30.29 | 29.41 | 14,800 | 6,400 | 0.3 | |
| 21/10/2025 |
29.41
|
162,000 | 28.97 | 29.76 | 28.89 | 29,700 | 400 | 1.0 | |
| 20/10/2025 |
28.97
|
156,500 | 30.02 | 30.55 | 28.93 | 8,700 | 14,800 | -0.2 | |
| 17/10/2025 |
29.98
|
109,500 | 29.94 | 30.20 | 29.80 | 7,300 | 0 | 0.3 | |
| 16/10/2025 |
29.94
|
81,500 | 30.20 | 30.20 | 29.89 | 0 | 19,400 | -0.7 | |
| 15/10/2025 |
30.07
|
182,100 | 30.24 | 30.37 | 29.89 | 400 | 7,800 | -0.3 | |
| 14/10/2025 |
30.29
|
94,400 | 30.81 | 30.85 | 30.29 | 0 | 11,400 | -0.4 | |
| 13/10/2025 |
30.81
|
179,200 | 30.20 | 31.16 | 30.20 | 34,000 | 11,700 | 0.8 | |
| 10/10/2025 |
30.37
|
124,600 | 30.37 | 30.64 | 30.29 | 6,100 | 5,600 | 0.0 | |
| 09/10/2025 |
30.37
|
91,900 | 30.46 | 30.90 | 30.29 | 0 | 0 | 0 | |
| 08/10/2025 |
30.46
|
63,500 | 31.42 | 31.42 | 30.33 | 800 | 11,700 | -0.4 | |