| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
1.10 | 4.14% | 532,452,100 | 12,823,315 | 0 |
26.55
29.40
27.65
|
|
2 tháng
(2026-03-02) |
-4.20 | -13.19% | 1,524,728,800 | -15,785,755 | -749.1 |
25.40
33.70
27.65
|
|
3 tháng
(2026-01-29) |
-3.50 | -11.24% | 1,949,044,800 | -28,504,755 | -1,146.0 |
25.40
33.70
27.65
|
|
6 tháng
(2025-10-31) |
-3.59 | -11.50% | 3,733,261,200 | -32,118,655 | -1,323.9 |
25.40
33.70
27.65
|
|
12 tháng
(2025-05-05) |
7.13 | 34.76% | 8,936,068,500 | -97,726,081 | -6,055.1 |
20.30
37.75
27.65
|
|
24 tháng
(2024-05-09) |
3.24 | 13.28% | 12,785,127,100 | -258,346,343 | -10,164.9 |
18.30
37.75
27.65
|
|
36 tháng
(2023-05-15) |
12.37 | 80.98% | 18,383,209,600 | -250,677,953 | -10,061.9 |
14.98
37.75
27.65
|
|
60 tháng
(2021-05-25) |
11.08 | 66.87% | 26,259,753,500 | -204,546,261 | -11,301.6 |
9.27
37.75
27.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/12/2025 |
29.15
|
28,396,500 | 30.06 | 30.19 | 29.15 | 2,688,300 | 3,808,900 | -36.3 | |
| 28/11/2025 |
29.88
|
25,473,600 | 30.19 | 30.47 | 29.65 | 1,639,200 | 1,420,100 | 7.1 | |
| 27/11/2025 |
30.24
|
20,104,000 | 30.83 | 31.11 | 30.19 | 799,000 | 2,607,300 | -61.2 | |
| 26/11/2025 |
30.97
|
36,038,100 | 30.06 | 31.01 | 30.01 | 4,795,200 | 3,646,500 | 38.9 | |
| 25/11/2025 |
29.92
|
53,026,500 | 31.11 | 31.24 | 29.69 | 908,500 | 6,690,900 | -193.0 | |
| 24/11/2025 |
31.33
|
11,833,000 | 31.52 | 31.79 | 31.24 | 926,000 | 1,495,800 | -19.6 | |
| 21/11/2025 |
31.24
|
18,445,600 | 31.24 | 31.47 | 31.01 | 1,710,000 | 309,700 | 48.1 | |
| 20/11/2025 |
31.70
|
21,063,700 | 31.56 | 31.83 | 31.11 | 4,058,900 | 163,800 | 134.9 | |
| 19/11/2025 |
31.56
|
23,268,600 | 32.24 | 32.29 | 31.29 | 784,100 | 873,100 | -3.4 | |
| 18/11/2025 |
32.38
|
25,611,500 | 32.29 | 32.75 | 32.06 | 3,266,400 | 2,811,400 | 16.2 | |
| 17/11/2025 |
32.24
|
15,953,500 | 31.88 | 32.29 | 31.74 | 102,200 | 1,063,900 | -33.7 | |
| 14/11/2025 |
31.83
|
19,630,000 | 31.70 | 32.20 | 31.52 | 128,700 | 2,409,600 | -79.7 | |
| 13/11/2025 |
31.83
|
21,313,000 | 32.38 | 32.38 | 31.70 | 1,228,200 | 2,387,400 | -40.9 | |
| 12/11/2025 |
32.34
|
34,965,500 | 31.97 | 32.65 | 31.70 | 2,292,200 | 1,309,300 | 35.3 | |
| 11/11/2025 |
31.74
|
30,203,900 | 31.06 | 31.83 | 30.70 | 2,437,600 | 2,416,600 | 1.5 | |
| 10/11/2025 |
30.60
|
33,031,200 | 30.01 | 31.74 | 29.83 | 3,468,200 | 3,624,100 | -6.2 | |
| 07/11/2025 |
30.01
|
36,679,200 | 31.11 | 31.15 | 29.92 | 305,300 | 3,910,700 | -121.5 | |
| 06/11/2025 |
31.24
|
23,177,900 | 31.88 | 31.93 | 31.01 | 466,600 | 2,239,200 | -61.2 | |
| 05/11/2025 |
31.79
|
30,063,400 | 31.70 | 32.34 | 31.65 | 2,762,700 | 4,961,600 | -77.8 | |
| 04/11/2025 |
31.65
|
57,837,700 | 29.51 | 31.65 | 29.24 | 4,756,300 | 4,993,600 | -10.0 | |
| 03/11/2025 |
29.60
|
50,015,100 | 31.24 | 31.47 | 29.60 | 3,509,400 | 4,708,800 | -40.8 | |
| 31/10/2025 |
31.24
|
26,772,900 | 31.65 | 32.11 | 31.24 | 1,859,200 | 3,014,200 | -40.3 | |
| 30/10/2025 |
31.74
|
28,037,300 | 32.47 | 32.65 | 31.70 | 206,700 | 4,407,300 | -147.8 | |
| 29/10/2025 |
32.43
|
22,897,000 | 32.75 | 32.97 | 32.43 | 320,900 | 3,895,500 | -128.3 | |
| 28/10/2025 |
32.65
|
34,464,100 | 31.61 | 32.79 | 31.61 | 2,945,100 | 5,646,100 | -95.7 | |
| 27/10/2025 |
31.70
|
71,137,600 | 33.16 | 33.29 | 31.47 | 4,010,700 | 19,950,200 | -564.8 | |
| 24/10/2025 |
32.79
|
82,075,200 | 33.88 | 34.07 | 32.52 | 5,181,800 | 26,132,100 | -758.6 | |
| 23/10/2025 |
34.16
|
24,279,700 | 35.07 | 35.20 | 34.16 | 192,300 | 3,566,300 | -128.8 | |
| 22/10/2025 |
35.02
|
32,795,900 | 35.34 | 35.34 | 33.88 | 1,944,300 | 4,632,400 | -103.0 | |
| 21/10/2025 |
35.16
|
81,186,900 | 34.57 | 35.98 | 33.66 | 16,971,500 | 5,232,000 | 444.1 | |
| 20/10/2025 |
34.57
|
70,585,900 | 37.12 | 38.07 | 34.57 | 6,635,900 | 10,722,700 | -175.3 | |
| 17/10/2025 |
37.16
|
38,969,300 | 37.80 | 38.21 | 37.07 | 2,367,300 | 6,434,200 | -168.2 | |
| 16/10/2025 |
37.66
|
29,760,800 | 37.98 | 38.48 | 37.48 | 3,143,700 | 5,832,700 | -111.6 | |
| 15/10/2025 |
37.75
|
30,114,300 | 37.44 | 38.03 | 37.21 | 2,723,100 | 2,025,800 | 29.0 | |
| 14/10/2025 |
37.35
|
65,269,200 | 38.57 | 39.44 | 37.35 | 738,900 | 7,119,400 | -270.1 | |
| 13/10/2025 |
37.66
|
42,263,800 | 36.57 | 37.98 | 36.43 | 2,200,300 | 3,685,000 | -61.5 | |
| 10/10/2025 |
37.07
|
29,024,800 | 37.25 | 37.80 | 36.98 | 1,174,800 | 3,806,200 | -107.9 | |
| 09/10/2025 |
37.03
|
33,451,500 | 37.57 | 37.62 | 36.94 | 0 | 0 | 0 | |
| 08/10/2025 |
37.53
|
53,747,600 | 38.03 | 38.71 | 36.94 | 5,283,500 | 6,985,500 | -72.1 | |
| 07/10/2025 |
37.16
|
40,540,800 | 37.35 | 37.66 | 36.94 | 1,080,600 | 5,215,900 | -169.2 | |
| 06/10/2025 |
36.66
|
53,500,100 | 35.07 | 36.66 | 35.02 | 3,145,900 | 2,820,200 | 13.0 | |
| 03/10/2025 |
34.29
|
25,057,700 | 34.38 | 34.79 | 33.88 | 2,247,600 | 3,110,400 | -32.5 | |
| 02/10/2025 |
34.48
|
21,157,600 | 35.20 | 35.48 | 34.34 | 390,600 | 2,957,500 | -98.4 | |
| 01/10/2025 |
35.16
|
16,967,100 | 35.39 | 35.71 | 35.02 | 1,455,300 | 3,500,600 | -79.3 | |
| 30/09/2025 |
35.11
|
38,227,200 | 34.25 | 35.34 | 33.97 | 3,566,400 | 6,591,000 | -115.1 | |
| 29/09/2025 |
34.20
|
34,409,300 | 34.66 | 34.79 | 33.88 | 1,649,200 | 6,196,300 | -171.1 | |
| 26/09/2025 |
34.61
|
38,838,600 | 35.43 | 35.48 | 34.61 | 272,400 | 8,550,900 | -317.8 | |
| 25/09/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 25/09/2025 |
35.52
|
25,997,200 | 35.98 | 36.12 | 35.52 | 2,400,200 | 7,797,300 | -211.7 | |
| 24/09/2025 |
35.75
|
36,376,800 | 35.08 | 35.75 | 34.24 | 3,373,900 | 8,356,600 | -196.5 | |
| 23/09/2025 |
35.00
|
21,429,500 | 35.00 | 35.62 | 35.00 | 4,255,300 | 4,564,600 | -12.2 | |
| 22/09/2025 |
34.91
|
43,538,600 | 35.97 | 36.20 | 34.82 | 2,162,300 | 3,138,300 | -39.1 | |
| 19/09/2025 |
35.84
|
27,872,000 | 36.42 | 36.64 | 35.84 | 1,764,700 | 9,055,900 | -295.7 | |
| 18/09/2025 |
36.24
|
26,356,200 | 36.28 | 36.77 | 35.80 | 2,623,200 | 5,648,800 | -123.4 | |
| 17/09/2025 |
36.06
|
37,920,700 | 36.77 | 36.99 | 35.97 | 883,100 | 2,574,800 | -69.4 | |
| 16/09/2025 |
36.95
|
37,917,500 | 38.19 | 38.19 | 36.95 | 765,300 | 5,383,700 | -195.3 | |
| 15/09/2025 |
37.48
|
40,521,000 | 37.39 | 37.88 | 36.82 | 1,087,300 | 3,927,700 | -119.2 | |
| 12/09/2025 |
37.22
|
34,559,500 | 38.06 | 38.10 | 36.91 | 1,072,300 | 5,301,300 | -179.5 | |
| 11/09/2025 |
37.71
|
85,920,600 | 37.13 | 37.84 | 35.35 | 6,292,000 | 12,445,800 | -246.2 | |
| 10/09/2025 |
37.71
|
43,275,200 | 38.02 | 38.55 | 36.99 | 819,500 | 3,670,300 | -120.6 | |
| 09/09/2025 |
37.31
|
51,995,900 | 36.02 | 37.31 | 34.91 | 5,053,100 | 8,288,900 | -129.7 | |
| 08/09/2025 |
35.71
|
72,146,900 | 35.80 | 36.95 | 35.62 | 10,364,700 | 3,306,100 | 287.1 | |
| 05/09/2025 |
35.97
|
51,528,200 | 37.97 | 38.55 | 35.97 | 2,268,100 | 1,326,100 | 39.5 | |
| 04/09/2025 |
37.57
|
33,209,200 | 36.95 | 37.84 | 36.55 | 2,817,100 | 2,559,000 | 10.2 | |
| 03/09/2025 |
36.73
|
54,126,400 | 37.48 | 37.88 | 36.33 | 1,946,800 | 5,912,100 | -165.1 | |
| 29/08/2025 |
37.48
|
52,457,300 | 38.15 | 39.22 | 37.48 | 1,695,900 | 9,479,900 | -338.1 | |
| 28/08/2025 |
37.31
|
54,930,700 | 35.97 | 37.31 | 35.66 | 2,171,600 | 7,140,771 | 0 | |
| 27/08/2025 |
35.75
|
59,655,800 | 35.93 | 36.59 | 35.62 | 1,111,100 | 9,426,300 | -337.9 | |
| 26/08/2025 |
34.82
|
94,358,400 | 32.46 | 34.82 | 32.11 | 4,139,600 | 6,605,300 | -92.7 | |
| 25/08/2025 |
32.55
|
69,348,200 | 32.33 | 33.57 | 31.84 | 8,001,400 | 5,786,600 | 81.3 | |
| 22/08/2025 |
31.75
|
63,807,300 | 32.38 | 32.69 | 31.40 | 1,985,400 | 3,926,300 | -70.7 | |
| 21/08/2025 |
32.91
|
72,277,300 | 32.15 | 33.66 | 32.06 | 8,850,800 | 1,984,700 | 252.4 | |
| 20/08/2025 |
32.06
|
60,341,100 | 32.64 | 32.69 | 30.64 | 4,756,500 | 2,874,300 | 67.4 | |
| 19/08/2025 |
32.64
|
59,106,200 | 31.53 | 33.13 | 31.53 | 6,226,600 | 3,460,900 | 100.6 | |
| 18/08/2025 |
31.80
|
50,226,000 | 32.51 | 32.69 | 31.67 | 2,770,200 | 4,433,500 | -60.6 | |
| 15/08/2025 |
32.46
|
58,499,100 | 33.22 | 33.35 | 32.20 | 1,712,900 | 3,489,600 | -65.9 | |
| 14/08/2025 |
32.69
|
70,443,500 | 32.86 | 33.57 | 32.06 | 1,462,600 | 9,346,600 | -291.8 | |
| 13/08/2025 |
32.64
|
67,780,700 | 32.91 | 33.00 | 31.62 | 3,149,200 | 8,438,300 | -193.0 | |
| 12/08/2025 |
32.64
|
45,373,500 | 33.66 | 33.71 | 32.33 | 1,612,800 | 4,970,500 | -124.9 | |
| 11/08/2025 |
33.31
|
59,260,500 | 31.80 | 33.53 | 31.35 | 5,358,600 | 3,240,400 | 78.6 | |
| 08/08/2025 |
31.53
|
95,427,300 | 31.71 | 33.04 | 31.18 | 3,579,600 | 9,252,400 | -206.3 | |
| 07/08/2025 |
31.22
|
37,109,400 | 31.80 | 31.80 | 30.87 | 3,099,300 | 2,349,200 | 26.3 | |
| 06/08/2025 |
31.35
|
50,091,400 | 30.87 | 31.35 | 30.55 | 4,690,900 | 1,046,300 | 127.4 | |
| 05/08/2025 |
30.78
|
91,934,400 | 30.55 | 31.89 | 28.87 | 4,988,100 | 3,257,500 | 58.6 | |
| 04/08/2025 |
30.20
|
56,726,000 | 28.87 | 30.20 | 28.78 | 2,893,800 | 14,986,700 | -394.4 | |
| 01/08/2025 |
29.49
|
56,677,600 | 30.20 | 30.91 | 29.40 | 1,782,300 | 15,633,200 | -467.0 | |
| 31/07/2025 |
30.38
|
49,380,200 | 30.29 | 30.73 | 29.40 | 1,774,600 | 2,081,700 | -11.1 | |
| 30/07/2025 |
30.11
|
62,743,900 | 29.84 | 30.33 | 29.04 | 3,781,800 | 10,982,400 | -242.0 | |
| 29/07/2025 |
29.58
|
104,999,100 | 32.06 | 32.15 | 29.58 | 7,231,700 | 6,473,100 | 20.6 | |
| 28/07/2025 |
31.80
|
49,584,700 | 30.91 | 31.84 | 30.60 | 2,151,500 | 5,101,800 | -103.3 | |
| 25/07/2025 |
30.20
|
62,122,900 | 28.56 | 30.29 | 28.42 | 14,662,200 | 2,423,100 | 403.3 | |
| 24/07/2025 |
28.42
|
43,190,300 | 28.69 | 28.73 | 27.85 | 7,876,100 | 2,227,100 | 179.3 | |
| 23/07/2025 |
28.65
|
43,849,400 | 28.69 | 29.62 | 28.33 | 6,241,000 | 3,052,100 | 102.7 | |
| 22/07/2025 |
28.42
|
61,716,000 | 27.53 | 28.42 | 27.14 | 6,523,800 | 13,887,700 | -228.0 | |
| 21/07/2025 |
27.85
|
55,033,300 | 28.47 | 28.51 | 27.36 | 4,705,600 | 2,516,100 | 68.5 | |
| 18/07/2025 |
28.25
|
38,374,200 | 28.47 | 28.69 | 27.98 | 5,006,500 | 1,929,300 | 98.2 | |
| 17/07/2025 |
28.33
|
49,672,400 | 28.42 | 28.51 | 27.85 | 6,289,400 | 4,261,000 | 63.7 | |
| 16/07/2025 |
28.07
|
47,110,600 | 27.09 | 28.33 | 26.91 | 5,097,200 | 421,100 | 145.6 | |
| 15/07/2025 |
27.09
|
62,849,100 | 26.47 | 28.25 | 26.34 | 10,510,200 | 2,478,200 | 246.5 | |
| 14/07/2025 |
26.42
|
51,458,700 | 26.47 | 26.60 | 25.76 | 3,353,000 | 2,402,500 | 28.1 | |
| 11/07/2025 |
26.34
|
62,931,400 | 25.71 | 26.65 | 25.71 | 21,073,717 | 3,697,961 | 0 | |