| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-3.25 | -12.77% | 39,234,600 | -2,139,556 | 0 |
20
25.80
21.70
|
|
2 tháng
(2026-06-04) |
-3.55 | -13.80% | 84,180,100 | 371,545 | 0 |
20
28
21.70
|
|
3 tháng
(2026-05-05) |
-4.29 | -16.19% | 128,926,000 | -4,647,612 | 0 |
20
28
21.70
|
|
6 tháng
(2026-02-04) |
-5.86 | -20.88% | 325,291,000 | -18,196,045 | -346.4 |
20
29.29
21.70
|
|
12 tháng
(2025-08-08) |
-15.92 | -41.76% | 711,806,400 | -46,841,954 | -1,334.5 |
20
42.25
21.70
|
|
24 tháng
(2024-08-13) |
-11.82 | -34.75% | 1,311,835,700 | -44,939,822 | -1,783.6 |
20
42.25
21.70
|
|
36 tháng
(2023-08-21) |
-9.38 | -29.70% | 1,987,369,200 | -21,187,360 | -798.3 |
20
42.25
21.70
|
|
60 tháng
(2021-08-30) |
-10.97 | -33.08% | 3,585,660,300 | -31,659,555 | -2,092.9 |
15.22
55.55
21.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/10/2025 |
36.68
|
4,235,700 | 35.51 | 36.81 | 35.51 | 1,295,000 | 861,000 | 17.5 | |
| 10/10/2025 |
36.27
|
4,269,900 | 35.29 | 36.32 | 35.24 | 2,470,300 | 468,000 | 80.1 | |
| 09/10/2025 |
35.15
|
4,710,700 | 35.06 | 35.15 | 34.12 | 0 | 0 | 0 | |
| 08/10/2025 |
34.97
|
2,968,100 | 35.78 | 35.78 | 34.57 | 22,700 | 788,800 | -29.6 | |
| 07/10/2025 |
35.33
|
1,490,000 | 35.92 | 35.92 | 35.29 | 780,400 | 17,000 | 30.1 | |
| 06/10/2025 |
35.51
|
1,425,100 | 33.67 | 35.51 | 33.67 | 365,800 | 18,500 | 13.4 | |
| 03/10/2025 |
33.58
|
4,310,000 | 34.97 | 34.97 | 33.40 | 366,200 | 1,118,300 | -28.5 | |
| 02/10/2025 |
35.06
|
2,045,500 | 36.27 | 36.41 | 35.06 | 19,700 | 853,600 | -33.2 | |
| 01/10/2025 |
36.10
|
1,426,600 | 36.54 | 36.54 | 35.96 | 38,600 | 757,300 | -28.9 | |
| 30/09/2025 |
36.14
|
2,797,500 | 37.49 | 37.49 | 35.65 | 66,200 | 591,200 | -21.3 | |
| 29/09/2025 |
37.58
|
4,085,900 | 37.31 | 37.71 | 37.04 | 1,332,300 | 1,219,600 | 4.7 | |
| 26/09/2025 |
36.86
|
4,054,000 | 36.86 | 37.76 | 36.50 | 357,200 | 1,177,000 | -33.7 | |
| 25/09/2025 |
36.77
|
5,732,000 | 36.50 | 37.13 | 36.05 | 1,111,600 | 3,416,700 | -93.9 | |
| 24/09/2025 |
35.96
|
2,134,500 | 34.97 | 35.96 | 34.48 | 559,700 | 394,800 | 6.5 | |
| 23/09/2025 |
35.06
|
2,785,400 | 36.63 | 36.63 | 35.02 | 11,500 | 632,200 | -24.6 | |
| 22/09/2025 |
36.18
|
1,715,800 | 36.41 | 37.04 | 36.10 | 100 | 407,300 | -16.5 | |
| 19/09/2025 |
36.41
|
1,807,800 | 36.72 | 36.90 | 36.27 | 281,000 | 1,107,300 | -33.5 | |
| 18/09/2025 |
36.45
|
1,257,100 | 36.59 | 36.77 | 36.10 | 38,900 | 422,900 | -15.5 | |
| 17/09/2025 |
36.63
|
2,071,400 | 37.31 | 37.62 | 36.50 | 479,300 | 1,071,100 | -24.3 | |
| 16/09/2025 |
37.31
|
2,088,000 | 37.40 | 37.76 | 36.99 | 183,400 | 249,400 | -2.7 | |
| 15/09/2025 |
37.08
|
1,719,800 | 37.26 | 37.58 | 36.95 | 77,000 | 550,200 | -19.5 | |
| 12/09/2025 |
37.08
|
1,631,500 | 36.41 | 37.22 | 36.32 | 160,900 | 320,600 | -6.4 | |
| 11/09/2025 |
36.32
|
3,885,900 | 36.81 | 36.86 | 35.56 | 424,400 | 212,300 | 8.6 | |
| 10/09/2025 |
37.13
|
2,221,100 | 37.67 | 37.76 | 36.81 | 126,300 | 492,900 | -15.2 | |
| 09/09/2025 |
37.67
|
2,573,500 | 37.40 | 37.89 | 36.81 | 28,800 | 113,400 | -3.5 | |
| 08/09/2025 |
37.31
|
4,427,200 | 39.11 | 39.11 | 37.31 | 832,700 | 122,700 | 30.1 | |
| 05/09/2025 |
39.38
|
6,253,700 | 39.69 | 40.81 | 39.33 | 253,200 | 196,900 | 2.4 | |
| 04/09/2025 |
39.33
|
3,259,600 | 39.56 | 40.05 | 39.20 | 132,400 | 881,200 | -32.9 | |
| 03/09/2025 |
39.33
|
3,290,200 | 38.84 | 39.83 | 38.52 | 511,400 | 1,409,600 | -39.1 | |
| 29/08/2025 |
38.79
|
5,286,000 | 39.83 | 40.01 | 38.79 | 325,400 | 2,735,900 | -105.0 | |
| 28/08/2025 |
39.74
|
3,637,800 | 40.10 | 40.10 | 38.52 | 470,800 | 1,831,209 | 0 | |
| 27/08/2025 |
39.47
|
5,905,400 | 38.48 | 40.46 | 38.48 | 1,908,900 | 451,200 | 64.1 | |
| 26/08/2025 |
38.39
|
2,231,500 | 36.68 | 38.39 | 36.45 | 277,200 | 70,300 | 8.6 | |
| 25/08/2025 |
36.59
|
2,644,500 | 38.12 | 38.16 | 36.59 | 747,600 | 419,900 | 13.5 | |
| 22/08/2025 |
38.03
|
6,125,700 | 36.50 | 38.21 | 36.50 | 1,845,600 | 1,614,100 | 9.6 | |
| 21/08/2025 |
37.49
|
8,796,800 | 38.88 | 38.93 | 36.68 | 1,127,100 | 4,121,900 | -124.5 | |
| 20/08/2025 |
38.75
|
6,194,400 | 40.64 | 40.64 | 38.03 | 488,200 | 522,500 | -2.0 | |
| 19/08/2025 |
40.64
|
5,652,800 | 40.50 | 41.62 | 39.42 | 197,600 | 922,200 | -33.0 | |
| 18/08/2025 |
40.28
|
5,381,300 | 40.14 | 41.17 | 39.29 | 311,300 | 809,000 | -22.3 | |
| 15/08/2025 |
40.19
|
8,690,600 | 42.30 | 42.34 | 39.33 | 64,700 | 1,615,900 | -70.3 | |
| 14/08/2025 |
42.25
|
10,434,500 | 44.77 | 44.77 | 41.98 | 817,400 | 3,900,500 | -146.0 | |
| 13/08/2025 |
41.85
|
6,694,000 | 39.38 | 41.85 | 39.38 | 422,000 | 637,800 | -10.2 | |
| 12/08/2025 |
39.15
|
3,835,900 | 38.34 | 39.33 | 37.31 | 213,600 | 469,800 | -10.7 | |
| 11/08/2025 |
38.21
|
3,476,600 | 38.88 | 40.10 | 37.76 | 501,400 | 367,800 | 5.6 | |
| 08/08/2025 |
38.12
|
3,768,800 | 37.98 | 38.34 | 36.23 | 323,900 | 241,100 | 3.5 | |
| 07/08/2025 |
37.71
|
2,372,000 | 37.58 | 38.16 | 37.35 | 395,600 | 525,000 | -5.4 | |
| 06/08/2025 |
37.35
|
2,008,000 | 36.59 | 37.62 | 36.54 | 368,700 | 21,500 | 14.3 | |
| 05/08/2025 |
36.90
|
5,615,600 | 37.44 | 38.30 | 36.05 | 1,412,900 | 1,678,900 | -11.2 | |
| 04/08/2025 |
37.53
|
2,265,400 | 36.18 | 37.53 | 36.18 | 1,035,000 | 9,800 | 42.3 | |
| 01/08/2025 |
36.14
|
3,571,700 | 37.40 | 37.40 | 36.14 | 1,270,800 | 94,200 | 47.7 | |
| 31/07/2025 |
37.31
|
2,429,700 | 37.35 | 37.71 | 35.92 | 764,500 | 145,400 | 25.6 | |
| 30/07/2025 |
37.31
|
4,127,900 | 35.78 | 37.31 | 34.93 | 1,565,400 | 445,100 | 45.2 | |
| 29/07/2025 |
35.74
|
6,674,800 | 38.39 | 38.39 | 35.74 | 621,000 | 432,300 | 7.1 | |
| 28/07/2025 |
38.39
|
4,759,500 | 37.85 | 38.88 | 37.58 | 354,900 | 38,300 | 13.4 | |
| 25/07/2025 |
37.44
|
2,651,000 | 36.45 | 37.44 | 36.10 | 651,200 | 18,900 | 26.2 | |
| 24/07/2025 |
36.36
|
3,495,200 | 35.96 | 37.53 | 35.78 | 84,600 | 49,700 | 1.4 | |
| 23/07/2025 |
35.78
|
2,612,500 | 36.01 | 36.18 | 35.47 | 55,700 | 354,000 | -11.9 | |
| 22/07/2025 |
35.74
|
3,833,900 | 35.24 | 35.78 | 34.97 | 792,400 | 104,600 | 27.2 | |
| 21/07/2025 |
35.96
|
3,532,200 | 36.50 | 36.77 | 35.83 | 1,319,800 | 152,900 | 46.8 | |
| 18/07/2025 |
36.59
|
3,895,300 | 37.26 | 38.66 | 36.59 | 875,900 | 393,300 | 20.1 | |
| 17/07/2025 |
37.17
|
6,292,600 | 35.96 | 37.26 | 35.74 | 2,816,600 | 1,383,700 | 58.8 | |
| 16/07/2025 |
35.65
|
5,699,600 | 35.96 | 36.81 | 35.56 | 2,843,900 | 2,882,200 | -1.4 | |
| 15/07/2025 |
35.65
|
5,053,400 | 35.87 | 36.36 | 35.06 | 2,333,900 | 1,140,100 | 47.3 | |
| 14/07/2025 |
35.02
|
5,099,500 | 34.84 | 36.72 | 34.12 | 935,400 | 909,400 | 1.0 | |
| 11/07/2025 |
34.93
|
3,415,600 | 35.56 | 35.56 | 34.93 | 1,219,400 | 1,072,600 | 0 | |
| 10/07/2025 |
35.51
|
2,487,400 | 35.87 | 36.36 | 35.47 | 917,800 | 857,900 | 0 | |
| 09/07/2025 |
35.74
|
2,509,400 | 35.78 | 35.92 | 35.38 | 1,042,200 | 337,200 | 0 | |
| 08/07/2025 |
35.51
|
1,779,900 | 35.56 | 35.60 | 35.15 | 460,300 | 359,600 | 4.0 | |
| 07/07/2025 |
35.51
|
2,658,900 | 35.24 | 35.96 | 34.88 | 1,082,100 | 288,800 | 31.3 | |
| 04/07/2025 |
35.20
|
3,294,200 | 35.33 | 36.36 | 34.97 | 506,300 | 371,900 | 5.2 | |
| 03/07/2025 |
35.06
|
3,644,200 | 35.02 | 35.51 | 34.34 | 1,121,700 | 1,147,000 | -1.0 | |
| 02/07/2025 |
35.02
|
1,850,100 | 35.06 | 35.06 | 34.21 | 114,100 | 590,900 | -18.3 | |
| 01/07/2025 |
35.06
|
2,051,300 | 35.38 | 35.38 | 34.79 | 1,266,100 | 286,200 | 38.2 | |
| 30/06/2025 |
35.15
|
6,202,100 | 33.44 | 35.33 | 33.44 | 3,553,100 | 224,700 | 128.5 | |
| 27/06/2025 |
33.35
|
1,225,800 | 33.35 | 33.35 | 32.86 | 171,100 | 20,600 | 5.6 | |
| 26/06/2025 |
33.13
|
1,740,100 | 33.62 | 33.62 | 32.63 | 189,000 | 617,600 | -15.6 | |
| 25/06/2025 |
33.35
|
1,690,200 | 33.26 | 33.53 | 33.17 | 857,800 | 1,300 | 31.8 | |
| 24/06/2025 |
33.26
|
3,129,600 | 32.99 | 33.67 | 32.68 | 993,400 | 156,300 | 31.0 | |
| 23/06/2025 |
32.54
|
1,576,300 | 31.91 | 32.68 | 31.73 | 108,500 | 169,900 | -2.2 | |
| 20/06/2025 |
32.09
|
5,809,500 | 33.26 | 33.31 | 32.05 | 145,700 | 903,000 | -27.5 | |
| 19/06/2025 |
33.22
|
4,133,600 | 33.98 | 34.12 | 33.04 | 123,900 | 932,200 | -30.0 | |
| 18/06/2025 |
34.25
|
2,916,400 | 34.97 | 35.33 | 34.25 | 158,700 | 856,200 | -27.0 | |
| 17/06/2025 |
34.70
|
3,318,100 | 34.16 | 35.15 | 34.16 | 823,300 | 456,300 | 14.1 | |
| 16/06/2025 |
34.16
|
1,667,400 | 33.44 | 34.16 | 33.17 | 735,500 | 328,100 | 15.4 | |
| 13/06/2025 |
33.67
|
4,887,800 | 33.35 | 34.03 | 32.72 | 1,486,700 | 568,800 | 33.7 | |
| 12/06/2025 |
34.16
|
3,028,100 | 34.16 | 34.52 | 33.80 | 1,581,200 | 808,200 | 29.4 | |
| 11/06/2025 |
34.16
|
4,158,200 | 33.80 | 34.84 | 33.76 | 2,584,900 | 1,006,100 | 60.2 | |
| 10/06/2025 |
33.80
|
4,130,000 | 33.67 | 34.30 | 33.44 | 1,521,600 | 839,200 | 25.8 | |
| 09/06/2025 |
33.67
|
2,190,000 | 33.62 | 34.03 | 32.86 | 507,900 | 334,800 | 6.5 | |
| 06/06/2025 |
33.49
|
2,805,800 | 32.86 | 34.16 | 32.86 | 1,013,100 | 276,300 | 27.5 | |
| 05/06/2025: Cổ tức tiền mặt tỉ lệ: 4.99% | |||||||||
| 05/06/2025 |
33.08
|
2,868,100 | 33.62 | 33.98 | 32.81 | 545,700 | 454,200 | 3.3 | |
| 04/06/2025 |
33.71
|
4,348,500 | 33.98 | 34.60 | 33.45 | 1,693,800 | 656,400 | 39.1 | |
| 03/06/2025 |
33.94
|
3,972,000 | 33.89 | 33.94 | 33.27 | 1,897,000 | 64,100 | 69.4 | |
| 02/06/2025 |
33.71
|
3,935,800 | 33.71 | 35.00 | 33.49 | 1,044,500 | 697,900 | 13.1 | |
| 30/05/2025 |
34.25
|
3,844,100 | 34.02 | 34.33 | 33.58 | 2,383,100 | 1,534,500 | 32.6 | |
| 29/05/2025 |
34.02
|
6,268,500 | 33.09 | 34.51 | 32.78 | 3,170,700 | 761,200 | 91.2 | |
| 28/05/2025 |
32.83
|
3,865,600 | 32.83 | 32.92 | 32.43 | 2,731,100 | 1,397,900 | 49.2 | |
| 27/05/2025 |
32.74
|
4,773,000 | 31.54 | 32.83 | 31.45 | 1,532,600 | 979,600 | 19.9 | |
| 26/05/2025 |
31.50
|
3,175,100 | 31.01 | 31.50 | 29.72 | 1,053,300 | 409,100 | 22.6 | |
| 23/05/2025 |
30.74
|
1,654,000 | 30.56 | 31.05 | 30.16 | 556,700 | 192,000 | 12.5 | |