| 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) |
-3.15 | -8.19% | 3,963,000 | -94,845 | 0 |
35.15
39.20
35.15
|
|
2 tháng
(2026-05-29) |
-6.30 | -15.14% | 10,731,100 | -192,405 | 0 |
35.15
42.05
35.15
|
|
3 tháng
(2026-04-29) |
-5.90 | -14.32% | 24,141,400 | -324,805 | 0 |
35.15
44.20
35.15
|
|
6 tháng
(2026-01-29) |
-5 | -12.41% | 69,608,000 | -3,289,805 | -121.6 |
35.15
47.50
35.15
|
|
12 tháng
(2025-08-04) |
-2.69 | -7.08% | 148,029,900 | -864,605 | -23.4 |
33.60
47.50
35.15
|
|
24 tháng
(2024-08-07) |
-1.11 | -3.06% | 321,015,000 | -2,874,983 | -102.2 |
32.99
49.99
35.15
|
|
36 tháng
(2023-08-14) |
8.24 | 30.43% | 450,360,100 | -804,183 | -22.4 |
26.71
49.99
35.15
|
|
60 tháng
(2021-08-23) |
9.90 | 38.95% | 557,754,600 | -3,444,731 | -265.9 |
17.25
49.99
35.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/10/2025 |
37
|
222,000 | 37.55 | 37.55 | 37 | 0 | 22,400 | -0.8 | |
| 06/10/2025 |
37
|
244,100 | 36.65 | 37.25 | 36.65 | 0 | 16,300 | -0.6 | |
| 03/10/2025 |
36.65
|
414,200 | 37.35 | 37.40 | 36.65 | 2,800 | 40,200 | -1.4 | |
| 02/10/2025 |
37.20
|
208,600 | 37.65 | 37.65 | 37.20 | 0 | 12,700 | -0.5 | |
| 01/10/2025 |
37.60
|
215,100 | 37.80 | 37.95 | 37.40 | 11,600 | 31,000 | -0.7 | |
| 30/09/2025 |
37.55
|
463,300 | 38.25 | 38.50 | 37.10 | 6,900 | 43,200 | -1.4 | |
| 29/09/2025 |
38.20
|
428,400 | 38.50 | 38.50 | 37.85 | 0 | 34,600 | -1.3 | |
| 26/09/2025 |
38.50
|
461,700 | 38.95 | 39.05 | 38.50 | 21,000 | 10,300 | 0.4 | |
| 25/09/2025 |
38.95
|
302,500 | 38.80 | 39.35 | 38.80 | 26,700 | 12,600 | 0.5 | |
| 24/09/2025 |
38.65
|
170,900 | 38.90 | 38.90 | 38.60 | 5,600 | 15,600 | -0.4 | |
| 23/09/2025 |
38.70
|
242,100 | 38.80 | 39.20 | 38.50 | 2,100 | 18,600 | -0.6 | |
| 22/09/2025 |
38.80
|
756,300 | 38.40 | 38.95 | 38.30 | 108,400 | 20,100 | 3.4 | |
| 19/09/2025 |
38.40
|
216,900 | 38.60 | 38.60 | 38.10 | 19,800 | 15,800 | 0.2 | |
| 18/09/2025 |
38.40
|
226,000 | 38.65 | 38.65 | 37.95 | 3,700 | 30,300 | -1.0 | |
| 17/09/2025 |
38.55
|
420,100 | 39.25 | 39.25 | 38.45 | 40,200 | 21,200 | 0.7 | |
| 16/09/2025 |
39.15
|
516,400 | 39.40 | 39.40 | 38.70 | 73,700 | 15,300 | 2.3 | |
| 15/09/2025 |
39.25
|
576,200 | 39.45 | 39.50 | 39 | 54,100 | 43,700 | 0.4 | |
| 12/09/2025 |
39.30
|
1,357,200 | 37.50 | 39.70 | 37.50 | 258,800 | 20,500 | 9.2 | |
| 11/09/2025 |
37.50
|
316,800 | 37.35 | 37.55 | 36.80 | 26,200 | 45,300 | -0.7 | |
| 10/09/2025 |
37.35
|
162,000 | 37.40 | 37.60 | 37.20 | 7,000 | 19,700 | -0.5 | |
| 09/09/2025 |
37.25
|
312,800 | 37.20 | 37.35 | 37 | 0 | 41,600 | -1.5 | |
| 08/09/2025 |
37.10
|
602,000 | 37.55 | 37.85 | 37.10 | 8,800 | 54,200 | -1.7 | |
| 05/09/2025 |
37.90
|
588,900 | 38.20 | 38.75 | 37.90 | 60,900 | 26,600 | 1.3 | |
| 04/09/2025 |
38.10
|
316,400 | 37.90 | 38.25 | 37.85 | 51,300 | 4,100 | 1.8 | |
| 03/09/2025 |
37.75
|
234,800 | 37.30 | 37.75 | 37.25 | 25,000 | 1,600 | 0.9 | |
| 29/08/2025 |
37.30
|
508,200 | 37.45 | 37.60 | 37.20 | 14,900 | 34,200 | -0.7 | |
| 28/08/2025 |
37.35
|
343,500 | 37.20 | 37.50 | 37.10 | 200 | 0 | 0 | |
| 27/08/2025 |
36.90
|
456,400 | 36.80 | 37.20 | 36.65 | 0 | 200 | -0.0 | |
| 26/08/2025 |
36.65
|
703,300 | 36.10 | 36.75 | 36.10 | 79,500 | 1,700 | 2.8 | |
| 25/08/2025 |
36.15
|
554,700 | 37.10 | 37.20 | 36.15 | 2,400 | 75,400 | -2.7 | |
| 22/08/2025 |
36.70
|
841,800 | 37.60 | 38.05 | 36.65 | 5,800 | 13,300 | -0.3 | |
| 21/08/2025 |
37.90
|
756,400 | 38.85 | 38.90 | 37.90 | 1,300 | 35,100 | -1.3 | |
| 20/08/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 20/08/2025 |
38.85
|
1,257,900 | 39.75 | 39.80 | 38.30 | 76,200 | 237,500 | -6.3 | |
| 19/08/2025 |
39.75
|
907,600 | 40.42 | 40.42 | 39.70 | 8,700 | 107,500 | -4.1 | |
| 18/08/2025 |
40.27
|
790,500 | 39.61 | 40.51 | 39.56 | 83,500 | 42,100 | 1.7 | |
| 15/08/2025 |
39.04
|
1,321,300 | 40.18 | 40.42 | 39.04 | 119,500 | 181,800 | -2.6 | |
| 14/08/2025 |
40.13
|
878,700 | 40.46 | 40.89 | 39.89 | 10,500 | 215,700 | -8.7 | |
| 13/08/2025 |
40.46
|
1,484,600 | 40.42 | 40.94 | 40.04 | 216,900 | 200,100 | 0.7 | |
| 12/08/2025 |
39.99
|
1,045,400 | 40.51 | 40.61 | 39.65 | 63,400 | 131,300 | -2.9 | |
| 11/08/2025 |
40.27
|
1,550,300 | 39.80 | 40.61 | 39.42 | 232,600 | 138,700 | 3.9 | |
| 08/08/2025 |
39.23
|
1,053,600 | 39.32 | 39.56 | 38.56 | 301,600 | 13,800 | 11.8 | |
| 07/08/2025 |
38.99
|
744,900 | 38.89 | 39.42 | 38.46 | 38,500 | 68,200 | -1.2 | |
| 06/08/2025 |
38.42
|
705,500 | 37.37 | 38.42 | 37.37 | 93,700 | 45,100 | 1.9 | |
| 05/08/2025 |
37.13
|
1,349,800 | 38.27 | 38.61 | 36.85 | 37,200 | 183,500 | -5.8 | |
| 04/08/2025 |
37.99
|
388,800 | 37.51 | 37.99 | 37.51 | 21,300 | 15,600 | 0.2 | |
| 01/08/2025 |
37.75
|
904,300 | 38.32 | 38.32 | 37.51 | 100 | 198,500 | -7.9 | |
| 31/07/2025 |
38.32
|
817,200 | 38.27 | 38.94 | 37.89 | 32,000 | 198,700 | -6.7 | |
| 30/07/2025 |
37.70
|
878,700 | 37.56 | 37.99 | 37.18 | 13,100 | 95,000 | -3.2 | |
| 29/07/2025 |
37.23
|
2,526,400 | 39.89 | 40.18 | 37.04 | 482,600 | 20,600 | 18.8 | |
| 28/07/2025 |
39.80
|
1,532,200 | 40.08 | 40.37 | 39.37 | 251,100 | 31,600 | 9.2 | |
| 25/07/2025 |
39.61
|
1,320,600 | 40.75 | 40.85 | 39.61 | 15,400 | 8,500 | 0.3 | |
| 24/07/2025 |
40.65
|
1,250,200 | 40.61 | 41.32 | 40.18 | 54,700 | 146,600 | -3.9 | |
| 23/07/2025 |
40.46
|
1,270,000 | 40.37 | 40.46 | 39.51 | 165,900 | 59,000 | 4.5 | |
| 22/07/2025 |
40.13
|
809,700 | 40.18 | 40.65 | 39.70 | 14,400 | 17,800 | -0.1 | |
| 21/07/2025 |
40.27
|
2,088,200 | 39.08 | 40.37 | 39.08 | 139,200 | 70,000 | 2.9 | |
| 18/07/2025 |
38.94
|
1,772,700 | 38.56 | 39.42 | 38.51 | 90,000 | 84,300 | 0.2 | |
| 17/07/2025 |
38.27
|
811,400 | 38.08 | 38.80 | 38.08 | 20,500 | 35,200 | -0.6 | |
| 16/07/2025 |
38.04
|
677,400 | 37.94 | 38.32 | 37.94 | 6,700 | 146,100 | -5.6 | |
| 15/07/2025 |
38.08
|
924,300 | 38.80 | 38.80 | 38.08 | 38,300 | 50,700 | -0.5 | |
| 14/07/2025 |
38.66
|
838,100 | 38.23 | 38.99 | 37.75 | 122,000 | 56,000 | 2.7 | |
| 11/07/2025 |
38.23
|
861,800 | 38.66 | 38.85 | 38.08 | 23,500 | 66,000 | 0 | |
| 10/07/2025 |
38.70
|
776,400 | 38.46 | 38.99 | 38.27 | 134,700 | 17,100 | 0 | |
| 09/07/2025 |
38.46
|
962,400 | 38.99 | 39.04 | 38.37 | 73,500 | 29,400 | 0 | |
| 08/07/2025 |
38.85
|
910,800 | 38.85 | 39.13 | 38.32 | 66,600 | 59,600 | 0.3 | |
| 07/07/2025 |
38.18
|
695,500 | 38.23 | 38.42 | 37.70 | 11,600 | 85,500 | -3.0 | |
| 04/07/2025 |
37.56
|
1,428,600 | 38.56 | 38.56 | 37.42 | 36,000 | 185,500 | -6.0 | |
| 03/07/2025 |
38.08
|
1,938,700 | 39.32 | 39.61 | 37.80 | 17,300 | 3,400 | 0.6 | |
| 02/07/2025 |
39.89
|
2,371,900 | 39.04 | 40.89 | 39.04 | 208,700 | 13,600 | 8.1 | |
| 01/07/2025 |
38.89
|
1,645,100 | 39.23 | 39.80 | 38.23 | 154,600 | 41,800 | 4.5 | |
| 30/06/2025 |
39.18
|
1,048,900 | 40.08 | 40.08 | 39.13 | 300 | 104,800 | -4.3 | |
| 27/06/2025 |
39.51
|
1,250,500 | 39.99 | 40.23 | 39.18 | 5,400 | 6,700 | -0.1 | |
| 26/06/2025 |
39.75
|
843,300 | 39.80 | 39.99 | 39.04 | 37,700 | 68,500 | -1.3 | |
| 25/06/2025 |
39.56
|
2,949,100 | 37.80 | 40.32 | 37.80 | 130,700 | 101,300 | 1.1 | |
| 24/06/2025 |
37.70
|
1,038,800 | 38.42 | 38.46 | 37.66 | 10,000 | 152,600 | -5.7 | |
| 23/06/2025 |
37.99
|
1,712,600 | 37.13 | 38.70 | 36.80 | 74,900 | 80,100 | -0.2 | |
| 20/06/2025 |
37.18
|
689,300 | 37.99 | 37.99 | 37.13 | 17,000 | 154,100 | -5.4 | |
| 19/06/2025 |
37.99
|
1,939,000 | 36.99 | 38.27 | 36.94 | 181,000 | 151,300 | 1.2 | |
| 18/06/2025 |
36.70
|
905,700 | 36.47 | 37.27 | 36.47 | 104,500 | 38,600 | 2.6 | |
| 17/06/2025 |
36.56
|
587,100 | 36.28 | 36.75 | 36.28 | 157,400 | 12,800 | 5.6 | |
| 16/06/2025 |
35.99
|
459,700 | 35.18 | 35.99 | 35.18 | 131,900 | 3,300 | 4.8 | |
| 13/06/2025 |
35.66
|
1,129,300 | 36.51 | 36.51 | 35.28 | 5,900 | 200,300 | -7.3 | |
| 12/06/2025 |
36.56
|
648,700 | 36.42 | 37.04 | 36.37 | 91,200 | 10,500 | 3.1 | |
| 11/06/2025 |
36.32
|
339,800 | 36.28 | 36.61 | 36.18 | 45,900 | 25,900 | 0.8 | |
| 10/06/2025 |
36.28
|
325,300 | 36.42 | 36.70 | 36.28 | 22,000 | 18,600 | 0.1 | |
| 09/06/2025 |
36.42
|
519,500 | 36.75 | 37.42 | 36.28 | 300 | 94,200 | -3.6 | |
| 06/06/2025 |
36.75
|
637,800 | 37.61 | 37.70 | 36.75 | 15,600 | 158,900 | -5.6 | |
| 05/06/2025 |
37.37
|
1,148,100 | 36.89 | 37.70 | 36.75 | 179,900 | 26,300 | 6.0 | |
| 04/06/2025 |
36.75
|
493,200 | 36.75 | 37.32 | 36.61 | 25,000 | 53,900 | -1.1 | |
| 03/06/2025 |
36.61
|
419,500 | 36.85 | 36.85 | 36.28 | 48,900 | 36,300 | 0.5 | |
| 02/06/2025 |
36.08
|
812,300 | 36.18 | 36.66 | 35.66 | 40,700 | 52,700 | -0.5 | |
| 30/05/2025 |
36.56
|
540,900 | 37.61 | 37.89 | 36.56 | 9,400 | 59,600 | -2.0 | |
| 29/05/2025 |
37.61
|
1,127,800 | 37.89 | 38.94 | 37.42 | 66,000 | 228,900 | -6.5 | |
| 28/05/2025 |
37.13
|
897,100 | 37.61 | 38.08 | 37.13 | 177,900 | 30,400 | 5.8 | |
| 27/05/2025 |
37.47
|
937,200 | 38.08 | 38.08 | 37.42 | 80,900 | 82,900 | -0.1 | |
| 26/05/2025 |
37.37
|
1,407,800 | 35.23 | 37.37 | 34.28 | 141,200 | 78,500 | 2.3 | |
| 23/05/2025 |
34.94
|
445,700 | 35.28 | 35.32 | 34.75 | 44,700 | 14,100 | 1.1 | |
| 22/05/2025 |
35.23
|
607,000 | 35.85 | 36.08 | 35.18 | 71,900 | 14,900 | 0 | |
| 21/05/2025 |
35.80
|
567,600 | 36.61 | 36.61 | 35.70 | 16,000 | 99,100 | -3.1 | |
| 20/05/2025 |
36.42
|
422,200 | 36.42 | 36.61 | 35.85 | 103,700 | 15,200 | 3.4 | |
| 19/05/2025 |
36.08
|
534,500 | 36.70 | 36.70 | 35.99 | 1,400 | 108,700 | 0 | |