| 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) |
-3.40 | -13.65% | 212,047,200 | -10,274,148 | 0 |
18.45
25.40
21.30
|
|
2 tháng
(2026-06-01) |
-3.20 | -12.96% | 338,750,100 | -17,931,692 | 0 |
18.45
25.40
21.30
|
|
3 tháng
(2026-05-04) |
-4.65 | -17.78% | 491,317,300 | -30,452,172 | 0 |
18.45
26.50
21.30
|
|
6 tháng
(2026-02-02) |
-4.98 | -18.80% | 1,149,908,900 | -6,000,809 | 597.8 |
18.45
30.04
21.30
|
|
12 tháng
(2025-08-05) |
-11.70 | -35.24% | 2,500,455,800 | -100,899,509 | -3,162.3 |
18.45
34.97
21.30
|
|
24 tháng
(2024-08-12) |
-3.68 | -14.63% | 4,469,109,800 | -91,350,778 | -2,983.7 |
18.45
34.97
21.30
|
|
36 tháng
(2023-08-16) |
-2.09 | -8.87% | 5,909,240,800 | -115,685,532 | -4,179.8 |
17.89
34.97
21.30
|
|
60 tháng
(2021-08-26) |
-1.73 | -7.46% | 8,324,514,700 | -89,108,612 | -3,604.1 |
9.27
34.97
21.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/03/2026 |
26.26
|
26,393,700 | 26.48 | 26.84 | 25.63 | 254,800 | 37,800 | 7.6 | |
| 09/03/2026 |
26.00
|
7,186,100 | 26.00 | 26.55 | 26.00 | 254,800 | 37,800 | 7.6 | |
| 06/03/2026 |
27.95
|
25,516,300 | 29.42 | 29.75 | 27.95 | 2,078,500 | 508,400 | 59.7 | |
| 05/03/2026 |
29.79
|
20,145,700 | 30.85 | 31.18 | 29.79 | 734,700 | 1,726,000 | -41.2 | |
| 04/03/2026 |
30.04
|
33,928,700 | 28.09 | 30.04 | 27.91 | 5,998,700 | 702,900 | 206.1 | |
| 03/03/2026 |
28.09
|
18,540,100 | 28.68 | 29.34 | 28.06 | 2,511,300 | 1,171,900 | 51.6 | |
| 02/03/2026 |
28.31
|
22,914,100 | 27.91 | 29.34 | 27.62 | 779,600 | 343,500 | 15.9 | |
| 27/02/2026 |
28.31
|
22,486,400 | 27.32 | 28.54 | 27.25 | 2,713,300 | 964,300 | 66.9 | |
| 26/02/2026 |
27.32
|
8,548,700 | 26.88 | 27.40 | 26.66 | 981,400 | 189,700 | 29.2 | |
| 25/02/2026 |
26.84
|
9,208,900 | 27.32 | 27.36 | 26.84 | 669,900 | 283,100 | 14.2 | |
| 24/02/2026 |
27.21
|
10,105,300 | 27.17 | 27.58 | 26.88 | 1,052,700 | 634,300 | 15.3 | |
| 23/02/2026 |
27.17
|
7,835,300 | 27.21 | 27.29 | 26.95 | 88,900 | 140,200 | -1.9 | |
| 13/02/2026 |
26.84
|
5,806,100 | 26.33 | 26.84 | 26.33 | 1,049,200 | 145,300 | 32.7 | |
| 12/02/2026 |
26.40
|
5,971,500 | 26.15 | 26.70 | 26.11 | 724,600 | 42,500 | 24.6 | |
| 11/02/2026 |
26.15
|
6,361,500 | 25.56 | 26.33 | 25.56 | 466,500 | 96,100 | 13.2 | |
| 10/02/2026 |
25.56
|
4,436,000 | 25.41 | 25.63 | 25.12 | 229,000 | 71,000 | 5.4 | |
| 09/02/2026 |
25.34
|
4,853,800 | 25.63 | 25.63 | 25.12 | 303,100 | 1,617,900 | -46.3 | |
| 06/02/2026 |
25.19
|
14,180,300 | 26.33 | 26.48 | 25.19 | 303,100 | 1,617,900 | -46.3 | |
| 05/02/2026 |
26.55
|
7,685,400 | 27.03 | 27.10 | 26.55 | 156,900 | 300,400 | -5.2 | |
| 04/02/2026 |
27.03
|
15,591,900 | 27.10 | 27.69 | 27.03 | 841,900 | 458,500 | 14.3 | |
| 03/02/2026 |
26.70
|
9,322,700 | 26.51 | 27.06 | 26.40 | 779,600 | 343,500 | 15.9 | |
| 02/02/2026 |
26.48
|
13,525,700 | 26.84 | 26.84 | 26.03 | 243,200 | 2,580,400 | -83.8 | |
| 30/01/2026 |
26.95
|
9,459,900 | 26.59 | 26.95 | 26.48 | 1,669,800 | 272,800 | 51.2 | |
| 29/01/2026 |
26.59
|
5,993,000 | 26.70 | 26.88 | 26.51 | 677,500 | 500,800 | 6.4 | |
| 28/01/2026 |
26.59
|
12,939,200 | 27.40 | 27.40 | 26.44 | 63,500 | 1,795,400 | -63.3 | |
| 27/01/2026 |
27.21
|
15,537,000 | 27.06 | 27.51 | 26.73 | 5,198,400 | 354,700 | 178.7 | |
| 26/01/2026 |
27.06
|
23,942,900 | 26.70 | 27.69 | 26.48 | 4,413,800 | 390,700 | 148.3 | |
| 23/01/2026 |
26.40
|
23,579,600 | 26.26 | 27.36 | 25.89 | 1,824,100 | 1,015,100 | 28.8 | |
| 22/01/2026 |
25.85
|
10,034,800 | 25.89 | 26.44 | 25.81 | 377,400 | 187,500 | 6.7 | |
| 21/01/2026 |
25.74
|
10,598,500 | 25.78 | 26.00 | 25.23 | 139,100 | 1,063,300 | -32.2 | |
| 20/01/2026 |
26.00
|
12,064,800 | 26.00 | 26.51 | 25.70 | 941,800 | 308,900 | 22.3 | |
| 19/01/2026 |
25.59
|
6,513,500 | 25.67 | 25.96 | 25.52 | 184,800 | 408,500 | -7.8 | |
| 16/01/2026 |
25.52
|
11,419,400 | 25.81 | 26.15 | 25.01 | 212,800 | 648,300 | -15.2 | |
| 15/01/2026 |
25.63
|
11,409,900 | 26.11 | 26.37 | 25.45 | 281,500 | 4,552,600 | -149.3 | |
| 14/01/2026 |
26.11
|
15,041,400 | 26.18 | 26.44 | 25.41 | 512,500 | 551,300 | -1.4 | |
| 13/01/2026 |
26.22
|
14,454,000 | 26.70 | 26.92 | 25.81 | 529,800 | 2,153,000 | -58.5 | |
| 12/01/2026 |
26.37
|
21,849,100 | 24.78 | 26.37 | 24.78 | 1,446,900 | 2,050,000 | -21.7 | |
| 09/01/2026 |
24.67
|
7,731,100 | 25.30 | 25.34 | 24.64 | 411,600 | 458,300 | -1.6 | |
| 08/01/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 08/01/2026 |
25.01
|
11,796,300 | 25.30 | 25.74 | 25.01 | 1,915,100 | 1,914,500 | 0.2 | |
| 07/01/2026 |
25.12
|
5,883,700 | 24.97 | 25.44 | 24.72 | 941,000 | 469,000 | 16.3 | |
| 06/01/2026 |
24.64
|
7,681,400 | 24.72 | 25.08 | 24.32 | 879,900 | 1,563,200 | -23.2 | |
| 05/01/2026 |
24.61
|
10,463,000 | 25.59 | 25.66 | 24.35 | 799,000 | 368,200 | 14.5 | |
| 31/12/2025 |
25.59
|
8,093,700 | 25.73 | 26.02 | 25.37 | 434,500 | 657,600 | -8.1 | |
| 30/12/2025 |
25.66
|
6,362,800 | 25.95 | 26.17 | 25.59 | 563,600 | 136,500 | 15.1 | |
| 29/12/2025 |
25.59
|
6,887,900 | 25.80 | 26.28 | 25.59 | 792,800 | 504,100 | 10.3 | |
| 26/12/2025 |
25.80
|
14,212,400 | 25.01 | 26.02 | 24.72 | 1,480,100 | 680,600 | 27.9 | |
| 25/12/2025 |
24.93
|
7,874,500 | 25.88 | 26.06 | 24.93 | 582,800 | 424,000 | 5.6 | |
| 24/12/2025 |
25.84
|
12,206,800 | 24.86 | 25.99 | 24.75 | 1,707,000 | 487,100 | 43.0 | |
| 23/12/2025 |
24.86
|
6,907,900 | 25.55 | 25.59 | 24.86 | 569,400 | 909,400 | -11.7 | |
| 22/12/2025 |
25.51
|
8,407,400 | 25.30 | 25.55 | 25.01 | 722,200 | 871,500 | -5.2 | |
| 19/12/2025 |
25.19
|
8,193,700 | 24.93 | 25.19 | 24.64 | 1,323,400 | 442,500 | 30.5 | |
| 18/12/2025 |
24.79
|
4,929,700 | 24.79 | 25.04 | 24.57 | 463,700 | 1,158,600 | -23.8 | |
| 17/12/2025 |
24.79
|
5,807,000 | 24.79 | 25.04 | 24.61 | 401,800 | 1,610,600 | -41.5 | |
| 16/12/2025 |
24.79
|
9,718,600 | 24.21 | 25.30 | 23.74 | 667,800 | 2,193,900 | -51.5 | |
| 15/12/2025 |
24.17
|
9,391,600 | 23.77 | 24.54 | 23.70 | 1,592,200 | 458,400 | 37.7 | |
| 12/12/2025 |
23.70
|
9,046,300 | 24.90 | 24.90 | 23.70 | 1,068,000 | 866,900 | 6.4 | |
| 11/12/2025 |
24.79
|
5,108,500 | 25.01 | 25.12 | 24.54 | 520,100 | 476,800 | 1.5 | |
| 10/12/2025 |
24.86
|
4,961,600 | 25.01 | 25.22 | 24.72 | 450,400 | 278,500 | 5.9 | |
| 09/12/2025 |
24.72
|
12,917,900 | 24.39 | 25.22 | 24.21 | 873,600 | 500,900 | 12.6 | |
| 08/12/2025 |
24.54
|
6,586,900 | 25.01 | 25.01 | 24.43 | 1,221,800 | 957,500 | 9.1 | |
| 05/12/2025 |
24.97
|
6,976,800 | 25.44 | 25.44 | 24.93 | 300,300 | 823,300 | -18.2 | |
| 04/12/2025 |
25.41
|
11,768,600 | 25.22 | 25.44 | 25.08 | 755,900 | 588,000 | 5.9 | |
| 03/12/2025 |
25.12
|
7,144,900 | 24.79 | 25.19 | 24.57 | 150,200 | 677,500 | -18.1 | |
| 02/12/2025 |
24.64
|
11,385,700 | 24.21 | 24.79 | 24.14 | 1,539,800 | 2,960,100 | -48.1 | |
| 01/12/2025 |
24.21
|
6,093,400 | 24.64 | 24.68 | 24.21 | 630,300 | 1,040,600 | -13.8 | |
| 28/11/2025 |
24.46
|
6,042,600 | 24.75 | 24.90 | 24.46 | 411,300 | 1,137,700 | -24.7 | |
| 27/11/2025 |
24.54
|
7,496,900 | 25.01 | 25.08 | 24.43 | 286,800 | 2,103,600 | -62.0 | |
| 26/11/2025 |
24.93
|
10,554,600 | 24.35 | 25.22 | 24.28 | 1,687,400 | 2,379,100 | -23.9 | |
| 25/11/2025 |
24.14
|
16,555,400 | 24.75 | 24.93 | 24.14 | 1,413,500 | 3,147,100 | -58.5 | |
| 24/11/2025 |
24.79
|
7,194,100 | 24.90 | 25.26 | 24.72 | 133,300 | 1,748,100 | -55.5 | |
| 21/11/2025 |
24.90
|
11,863,300 | 25.37 | 25.37 | 24.86 | 347,800 | 1,415,700 | -36.8 | |
| 20/11/2025 |
25.41
|
16,611,000 | 25.95 | 26.06 | 25.26 | 243,400 | 5,127,900 | -172.5 | |
| 19/11/2025 |
25.95
|
9,146,500 | 26.38 | 26.42 | 25.84 | 226,300 | 1,704,600 | -53.3 | |
| 18/11/2025 |
26.38
|
11,135,300 | 26.38 | 26.64 | 26.20 | 771,200 | 4,380,900 | -131.5 | |
| 17/11/2025 |
26.24
|
8,682,100 | 26.09 | 26.42 | 25.88 | 2,600 | 3,281,400 | -117.8 | |
| 14/11/2025 |
25.91
|
13,911,600 | 26.17 | 26.42 | 25.80 | 59,200 | 5,000,200 | -177.5 | |
| 13/11/2025 |
26.20
|
12,490,100 | 26.64 | 26.75 | 26.13 | 146,100 | 6,298,500 | -223.9 | |
| 12/11/2025 |
26.53
|
14,004,400 | 26.67 | 26.93 | 26.35 | 230,600 | 5,625,200 | -197.5 | |
| 11/11/2025 |
26.60
|
5,061,300 | 26.09 | 26.67 | 26.06 | 174,500 | 427,100 | -9.3 | |
| 10/11/2025 |
25.95
|
7,684,400 | 26.09 | 26.78 | 25.77 | 628,900 | 1,061,300 | -15.8 | |
| 07/11/2025 |
26.09
|
7,826,000 | 26.67 | 26.86 | 25.80 | 658,400 | 1,041,500 | -14.2 | |
| 06/11/2025 |
26.67
|
6,454,000 | 27.18 | 27.29 | 26.64 | 288,200 | 1,454,600 | -43.3 | |
| 05/11/2025 |
27.07
|
8,185,000 | 27.87 | 27.91 | 27.04 | 184,400 | 928,100 | -28.3 | |
| 04/11/2025 |
27.91
|
17,168,700 | 25.88 | 27.91 | 25.88 | 1,454,400 | 153,700 | 47.6 | |
| 03/11/2025 |
26.09
|
8,664,200 | 27.00 | 27.22 | 26.09 | 77,600 | 405,700 | -12.3 | |
| 31/10/2025 |
26.89
|
10,403,100 | 26.89 | 27.36 | 26.82 | 1,171,400 | 1,078,100 | 3.3 | |
| 30/10/2025 |
26.89
|
6,626,500 | 27.51 | 27.51 | 26.82 | 77,500 | 847,300 | -29.0 | |
| 29/10/2025 |
27.44
|
6,252,800 | 27.83 | 27.87 | 27.33 | 15,400 | 1,089,600 | -41.0 | |
| 28/10/2025 |
27.69
|
7,912,900 | 27.29 | 27.69 | 27.00 | 50,700 | 480,900 | -16.3 | |
| 27/10/2025 |
27.11
|
9,062,700 | 27.62 | 27.83 | 26.78 | 240,900 | 2,529,700 | -86.1 | |
| 24/10/2025 |
27.11
|
15,326,100 | 26.75 | 27.36 | 26.46 | 2,153,800 | 7,536,500 | -199.3 | |
| 23/10/2025 |
26.67
|
6,769,300 | 27.47 | 27.65 | 26.67 | 112,900 | 2,082,900 | -74.4 | |
| 22/10/2025 |
27.18
|
10,763,900 | 27.76 | 27.80 | 26.46 | 1,074,500 | 5,086,500 | -149.8 | |
| 21/10/2025 |
27.33
|
16,461,400 | 28.23 | 28.63 | 26.86 | 2,179,700 | 2,985,500 | -30.3 | |
| 20/10/2025 |
28.30
|
13,008,000 | 30.30 | 30.81 | 28.30 | 463,700 | 3,838,800 | -141.6 | |
| 17/10/2025 |
30.41
|
12,190,700 | 31.10 | 31.60 | 30.37 | 289,900 | 4,188,100 | -166.2 | |
| 16/10/2025 |
30.91
|
8,962,500 | 31.24 | 31.71 | 30.84 | 26,000 | 2,396,400 | -101.8 | |
| 15/10/2025 |
30.99
|
7,898,600 | 31.39 | 31.53 | 30.84 | 251,400 | 468,600 | -9.3 | |
| 14/10/2025 |
31.17
|
16,096,800 | 32.26 | 32.73 | 30.81 | 669,100 | 1,247,200 | -25.5 | |
| 13/10/2025 |
31.89
|
7,991,300 | 31.28 | 32.11 | 31.10 | 1,084,700 | 601,200 | 21.1 | |