| 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) |
|
| 07/10/2025 |
30.33
|
54,000 | 30.64 | 30.64 | 30.20 | 0 | 5,200 | -0.2 | |
| 06/10/2025 |
30.29
|
112,100 | 29.98 | 30.46 | 29.85 | 13,500 | 16,600 | -0.1 | |
| 03/10/2025 |
29.94
|
111,500 | 30.20 | 30.29 | 29.94 | 0 | 11,700 | -0.4 | |
| 02/10/2025 |
30.24
|
134,600 | 30.42 | 30.90 | 30.11 | 5,300 | 13,000 | -0.3 | |
| 01/10/2025 |
30.33
|
78,600 | 30.20 | 30.50 | 30.20 | 0 | 4,000 | -0.1 | |
| 30/09/2025 |
30.20
|
295,500 | 30.94 | 30.94 | 30.02 | 0 | 31,500 | -1.1 | |
| 29/09/2025 |
30.72
|
181,300 | 31.07 | 31.07 | 30.64 | 0 | 23,400 | -0.8 | |
| 26/09/2025 |
31.07
|
125,200 | 31.42 | 31.42 | 31.07 | 2,300 | 3,800 | -0.1 | |
| 25/09/2025 |
31.42
|
94,400 | 31.69 | 31.69 | 31.29 | 4,900 | 0 | 0.2 | |
| 24/09/2025 |
31.29
|
75,600 | 31.47 | 31.47 | 31.07 | 0 | 14,800 | -0.5 | |
| 23/09/2025 |
31.25
|
172,500 | 31.25 | 31.69 | 31.07 | 0 | 19,500 | -0.7 | |
| 22/09/2025 |
31.29
|
192,300 | 31.77 | 32.12 | 31.07 | 100 | 55,200 | -2.0 | |
| 19/09/2025 |
31.95
|
355,900 | 32.08 | 32.30 | 31.86 | 42,900 | 3,300 | 1.4 | |
| 18/09/2025 |
31.91
|
158,900 | 32.34 | 32.34 | 31.60 | 0 | 17,000 | -0.6 | |
| 17/09/2025 |
32.04
|
258,600 | 32.69 | 32.69 | 31.99 | 40,300 | 700 | 1.5 | |
| 16/09/2025 |
32.39
|
302,900 | 32.82 | 32.91 | 32.21 | 38,700 | 55,400 | -0.6 | |
| 15/09/2025 |
32.65
|
557,800 | 32.08 | 32.65 | 31.77 | 84,000 | 0 | 3.1 | |
| 12/09/2025 |
31.73
|
248,000 | 31.51 | 31.95 | 31.42 | 7,500 | 1,000 | 0.2 | |
| 11/09/2025 |
31.51
|
156,000 | 31.07 | 31.51 | 30.64 | 37,500 | 5,500 | 1.1 | |
| 10/09/2025 |
31.07
|
75,900 | 31.34 | 31.34 | 30.94 | 0 | 15,700 | -0.6 | |
| 09/09/2025 |
31.20
|
120,200 | 31.20 | 31.25 | 31.07 | 100 | 0 | 0.0 | |
| 08/09/2025 |
31.16
|
223,200 | 31.86 | 31.86 | 31.07 | 400 | 100 | 0.0 | |
| 05/09/2025 |
31.77
|
274,700 | 32.30 | 32.39 | 31.77 | 20,000 | 0 | 0.7 | |
| 04/09/2025 |
32.17
|
211,200 | 32.34 | 32.74 | 32.08 | 0 | 27,000 | -1.0 | |
| 03/09/2025 |
32.30
|
81,200 | 32.34 | 32.52 | 31.99 | 100 | 2,000 | -0.1 | |
| 29/08/2025 |
31.91
|
307,700 | 32.82 | 32.82 | 31.77 | 0 | 100,800 | -3.7 | |
| 28/08/2025 |
32.56
|
306,200 | 31.86 | 32.69 | 31.86 | 0 | 3,700 | 0 | |
| 27/08/2025 |
31.86
|
220,900 | 32.04 | 32.04 | 31.51 | 800 | 28,700 | -1.0 | |
| 26/08/2025 |
31.51
|
151,200 | 31.42 | 31.51 | 30.90 | 300 | 7,100 | -0.2 | |
| 25/08/2025 |
31.34
|
170,200 | 31.51 | 31.64 | 30.99 | 0 | 37,600 | -1.3 | |
| 22/08/2025 |
31.42
|
366,000 | 30.81 | 32.39 | 30.68 | 17,800 | 18,000 | -0.0 | |
| 21/08/2025 |
30.81
|
443,300 | 31.07 | 31.12 | 30.59 | 9,200 | 17,500 | -0.3 | |
| 20/08/2025 |
31.07
|
740,000 | 31.64 | 31.91 | 31.07 | 27,200 | 30,200 | -0.1 | |
| 19/08/2025 |
32.04
|
544,300 | 32.34 | 32.34 | 31.99 | 1,700 | 12,300 | -0.4 | |
| 18/08/2025 |
32.34
|
612,100 | 32.82 | 32.87 | 32.34 | 3,200 | 26,500 | -0.9 | |
| 15/08/2025 |
32.78
|
584,300 | 33.70 | 33.74 | 32.74 | 2,700 | 82,900 | -3.0 | |
| 14/08/2025 |
33.66
|
614,600 | 33.31 | 33.66 | 32.96 | 8,900 | 33,000 | -0.9 | |
| 13/08/2025 |
33.31
|
1,070,400 | 34.14 | 34.36 | 33.17 | 5,100 | 160,300 | -6.0 | |
| 12/08/2025 |
34.14
|
898,500 | 35.06 | 35.06 | 33.79 | 19,200 | 200,300 | -7.1 | |
| 11/08/2025 |
34.84
|
981,200 | 34.84 | 35.49 | 34.53 | 76,300 | 97,700 | -0.9 | |
| 08/08/2025 |
34.84
|
889,700 | 35.98 | 35.98 | 34.57 | 7,200 | 39,100 | -1.3 | |
| 07/08/2025 |
35.32
|
2,201,900 | 34.09 | 35.58 | 34.09 | 272,900 | 5,400 | 10.6 | |
| 06/08/2025 |
33.57
|
652,800 | 32.65 | 33.61 | 32.34 | 142,700 | 18,900 | 4.7 | |
| 05/08/2025 |
32.39
|
521,500 | 32.74 | 32.96 | 32.39 | 57,800 | 57,500 | 0.0 | |
| 04/08/2025 |
32.82
|
373,300 | 32.91 | 33.00 | 32.65 | 23,100 | 53,500 | -1.1 | |
| 01/08/2025 |
32.91
|
382,100 | 33.61 | 33.61 | 32.61 | 32,300 | 86,400 | -2.0 | |
| 31/07/2025 |
33.09
|
527,100 | 33.96 | 33.96 | 32.47 | 2,800 | 167,600 | -6.2 | |
| 30/07/2025 |
32.26
|
476,800 | 32.12 | 32.65 | 31.95 | 2,300 | 98,000 | -3.5 | |
| 29/07/2025 |
32.12
|
917,900 | 34.57 | 34.57 | 31.86 | 4,900 | 192,700 | -7.2 | |
| 28/07/2025 |
34.14
|
979,500 | 33.74 | 34.57 | 33.26 | 199,500 | 144,200 | 2.1 | |
| 25/07/2025 |
33.66
|
488,000 | 33.79 | 33.96 | 33.52 | 79,900 | 17,700 | 2.4 | |
| 24/07/2025 |
33.66
|
810,900 | 34.14 | 34.14 | 33.44 | 95,600 | 43,400 | 2.0 | |
| 23/07/2025 |
33.52
|
529,600 | 32.65 | 33.52 | 32.65 | 101,200 | 65,600 | 1.4 | |
| 22/07/2025 |
32.65
|
584,800 | 32.74 | 32.82 | 32.39 | 16,900 | 106,200 | -3.3 | |
| 21/07/2025 |
32.74
|
487,700 | 33.26 | 33.44 | 32.69 | 600 | 24,300 | -0.9 | |
| 18/07/2025 |
33.26
|
1,493,900 | 33.70 | 34.57 | 33.26 | 55,500 | 286,300 | -8.9 | |
| 17/07/2025 |
33.22
|
479,600 | 32.65 | 33.26 | 32.43 | 70,600 | 37,400 | 1.2 | |
| 16/07/2025 |
32.65
|
249,700 | 32.69 | 32.78 | 32.39 | 13,200 | 104,200 | -3.4 | |
| 15/07/2025 |
32.78
|
360,900 | 33.04 | 33.26 | 32.78 | 28,400 | 23,800 | 0.2 | |
| 14/07/2025 |
32.82
|
190,000 | 32.96 | 33.09 | 32.39 | 1,600 | 14,600 | -0.5 | |
| 11/07/2025 |
32.87
|
343,700 | 32.82 | 32.96 | 32.65 | 44,500 | 24,500 | 0 | |
| 10/07/2025 |
32.65
|
234,000 | 32.56 | 32.96 | 32.47 | 62,800 | 7,200 | 0 | |
| 09/07/2025 |
32.56
|
398,200 | 32.96 | 32.96 | 32.34 | 300 | 11,600 | 0 | |
| 08/07/2025 |
32.82
|
419,600 | 33.26 | 33.57 | 32.65 | 83,300 | 35,300 | 1.8 | |
| 07/07/2025 |
32.17
|
352,600 | 32.12 | 32.34 | 31.77 | 7,200 | 31,500 | -0.9 | |
| 04/07/2025 |
31.86
|
584,500 | 32.56 | 33.00 | 31.73 | 300 | 60,000 | -2.2 | |
| 03/07/2025 |
32.47
|
781,200 | 33.52 | 34.14 | 32.47 | 128,500 | 5,300 | 4.7 | |
| 02/07/2025 |
33.31
|
1,186,000 | 33.26 | 34.44 | 33.26 | 57,900 | 50,100 | 0.3 | |
| 01/07/2025 |
33.17
|
482,600 | 32.65 | 33.66 | 32.65 | 72,000 | 52,000 | 0.8 | |
| 30/06/2025 |
32.61
|
220,700 | 33.17 | 33.31 | 32.47 | 0 | 8,200 | -0.3 | |
| 27/06/2025 |
32.91
|
259,600 | 33.17 | 33.66 | 32.69 | 42,800 | 54,500 | -0.4 | |
| 26/06/2025 |
32.91
|
166,800 | 32.82 | 33.22 | 32.74 | 0 | 18,600 | -0.7 | |
| 25/06/2025 |
32.96
|
152,100 | 33.00 | 33.09 | 32.65 | 0 | 36,200 | -1.4 | |
| 24/06/2025 |
33.00
|
370,000 | 32.61 | 34.09 | 32.61 | 31,200 | 37,100 | -0.2 | |
| 23/06/2025 |
32.61
|
289,900 | 32.78 | 32.78 | 31.95 | 0 | 62,800 | -2.3 | |
| 20/06/2025 |
32.78
|
388,000 | 31.07 | 32.87 | 31.07 | 32,000 | 19,500 | 0.4 | |
| 19/06/2025 |
31.20
|
189,000 | 31.34 | 31.42 | 30.81 | 0 | 10,500 | -0.4 | |
| 18/06/2025 |
31.34
|
99,800 | 31.69 | 31.91 | 31.29 | 2,500 | 200 | 0.1 | |
| 17/06/2025 |
31.69
|
110,600 | 31.38 | 31.77 | 31.20 | 7,900 | 2,900 | 0.2 | |
| 16/06/2025 |
31.16
|
143,100 | 30.37 | 31.29 | 30.37 | 18,700 | 2,500 | 0.6 | |
| 13/06/2025 |
30.94
|
207,900 | 31.34 | 31.60 | 30.90 | 0 | 21,400 | -0.8 | |
| 12/06/2025 |
31.64
|
125,400 | 31.86 | 31.86 | 31.07 | 57,900 | 24,100 | 1.2 | |
| 11/06/2025 |
31.12
|
99,700 | 31.51 | 31.51 | 30.90 | 1,500 | 8,200 | -0.2 | |
| 10/06/2025 |
30.90
|
162,400 | 31.29 | 31.69 | 30.90 | 9,800 | 12,600 | -0.1 | |
| 09/06/2025 |
31.29
|
126,400 | 32.39 | 32.39 | 31.29 | 0 | 28,100 | -1.0 | |
| 06/06/2025 |
32.39
|
312,100 | 31.86 | 32.65 | 31.77 | 13,300 | 31,500 | -0.7 | |
| 05/06/2025 |
31.86
|
504,900 | 31.51 | 32.74 | 30.64 | 130,800 | 67,600 | 2.2 | |
| 04/06/2025 |
31.51
|
242,000 | 32.30 | 32.34 | 31.51 | 18,200 | 50,800 | -1.2 | |
| 03/06/2025 |
32.30
|
228,900 | 32.87 | 32.91 | 32.30 | 4,500 | 58,000 | -2.0 | |
| 02/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
| 02/06/2025 |
32.96
|
316,800 | 33.17 | 34.31 | 32.82 | 12,400 | 100,100 | -3.4 | |
| 30/05/2025 |
33.09
|
381,100 | 33.20 | 33.32 | 32.62 | 185,000 | 15,700 | 9.6 | |
| 29/05/2025 |
33.26
|
264,800 | 33.26 | 33.55 | 32.97 | 74,300 | 9,900 | 3.7 | |
| 28/05/2025 |
33.20
|
325,800 | 33.90 | 33.90 | 32.85 | 80,700 | 44,200 | 2.1 | |
| 27/05/2025 |
33.61
|
508,500 | 34.90 | 34.90 | 33.55 | 64,900 | 117,000 | -3.1 | |
| 26/05/2025 |
33.26
|
599,500 | 31.86 | 33.26 | 31.22 | 179,700 | 48,500 | 7.3 | |
| 23/05/2025 |
31.10
|
415,600 | 29.99 | 31.34 | 29.76 | 74,200 | 13,500 | 3.2 | |
| 22/05/2025 |
29.53
|
324,200 | 29.18 | 29.94 | 29.18 | 74,100 | 5,800 | 0 | |
| 21/05/2025 |
29.18
|
170,100 | 29.76 | 29.76 | 28.89 | 28,700 | 27,800 | 0.0 | |
| 20/05/2025 |
29.29
|
254,200 | 28.94 | 29.88 | 28.68 | 23,600 | 13,500 | 0.5 | |
| 19/05/2025 |
28.94
|
316,400 | 29.76 | 30.05 | 28.94 | 10,100 | 55,100 | 0 | |