| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.60 | 2.26% | 180,070,000 | -2,202,251 | 0 |
25.35
27.55
27.55
|
|
2 tháng
(2026-07-13) |
1.64 | 6.43% | 388,230,900 | -271,824 | 0 |
22.74
27.55
27.55
|
|
3 tháng
(2026-06-15) |
0.90 | 3.42% | 580,433,500 | -19,196,834 | 0 |
22.74
27.55
27.55
|
|
6 tháng
(2026-03-16) |
-5.28 | -16.32% | 1,501,229,400 | -46,204,384 | -631.7 |
22.74
33.08
27.55
|
|
12 tháng
(2025-09-16) |
10.29 | 61.24% | 3,285,199,600 | 36,472,916 | 1,117.6 |
13.35
37.43
27.55
|
|
24 tháng
(2024-09-23) |
12.89 | 90.66% | 4,656,378,275 | 29,248,054 | 1,017.5 |
8.91
37.43
27.55
|
|
36 tháng
(2023-09-27) |
14.25 | 110.96% | 6,561,898,595 | 31,387,595 | 1,084.4 |
8.91
37.43
27.55
|
|
60 tháng
(2021-10-07) |
15.50 | 133.60% | 11,401,062,161 | 48,494,490 | 1,607.5 |
6.59
37.43
27.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
27.55
|
17,225,900 | 27.60 | 28.20 | 27.45 | 4,564,900 | 615,800 | 0 | |
| 10/09/2026 |
27.10
|
8,543,000 | 27.70 | 27.85 | 27.05 | 475,500 | 96,700 | 0 | |
| 09/09/2026 |
27.35
|
15,693,100 | 27.40 | 28.20 | 27.15 | 1,659,100 | 317,500 | 0 | |
| 08/09/2026 |
27
|
7,274,900 | 26.35 | 27.20 | 26.30 | 743,528 | 1,100,000 | 0 | |
| 07/09/2026 |
26.30
|
8,368,600 | 26.80 | 26.85 | 26.20 | 182,100 | 671,600 | 0 | |
| 04/09/2026 |
26.75
|
4,903,700 | 26.95 | 27.10 | 26.75 | 29,900 | 471,000 | 0 | |
| 03/09/2026 |
26.90
|
11,633,400 | 27.30 | 27.80 | 26.90 | 1,446,465 | 356,600 | 0 | |
| 28/08/2026 |
26.60
|
5,985,400 | 26.55 | 26.95 | 26.50 | 1,105,960 | 160,100 | 0 | |
| 27/08/2026 |
26.50
|
6,282,300 | 26.90 | 26.90 | 26.40 | 111,100 | 991,300 | 0 | |
| 26/08/2026 |
26.85
|
7,544,200 | 26.65 | 27.40 | 26.65 | 194,700 | 551,100 | 0 | |
| 25/08/2026 |
26.70
|
10,594,600 | 27.20 | 27.30 | 26.60 | 134,100 | 1,271,400 | 0 | |
| 24/08/2026 |
27.40
|
14,135,900 | 27 | 27.90 | 26.85 | 1,892,240 | 2,745,300 | 0 | |
| 21/08/2026 |
26.85
|
8,854,800 | 27.20 | 27.20 | 26.70 | 58,500 | 2,356,800 | 0 | |
| 20/08/2026 |
27
|
8,275,400 | 26.85 | 27.05 | 26.35 | 302,000 | 1,293,400 | 0 | |
| 19/08/2026 |
26.70
|
7,311,800 | 27.15 | 27.45 | 26.55 | 685,500 | 570,329 | 0 | |
| 18/08/2026 |
27.20
|
20,592,500 | 26.20 | 27.65 | 26.20 | 2,471,475 | 2,654,700 | 0 | |
| 17/08/2026 |
26
|
7,170,500 | 25.40 | 26.20 | 24.90 | 588,400 | 512,600 | 0 | |
| 14/08/2026 |
25.35
|
9,790,200 | 26.45 | 26.70 | 25.35 | 468,910 | 1,160,700 | 0 | |
| 13/08/2026 |
26.50
|
9,703,200 | 26.60 | 27.20 | 26.25 | 2,324,700 | 564,200 | 0 | |
| 12/08/2026 |
26.50
|
7,412,500 | 26.15 | 26.75 | 25.90 | 1,115,700 | 346,800 | 0 | |
| 11/08/2026: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 11/08/2026 |
26.05
|
8,476,500 | 26.95 | 27.15 | 26.05 | 536,825 | 602,200 | 0 | |
| 10/08/2026 |
26.60
|
13,079,300 | 26.40 | 27.24 | 25.76 | 1,563,800 | 1,277,044 | 0 | |
| 07/08/2026 |
25.91
|
19,092,500 | 24.97 | 26.40 | 24.82 | 2,558,000 | 1,258,815 | 0 | |
| 06/08/2026 |
24.77
|
4,798,200 | 25.12 | 25.51 | 24.62 | 359,232 | 415,461 | 0 | |
| 05/08/2026 |
24.87
|
10,599,600 | 24.72 | 24.92 | 24.08 | 492,944 | 1,236,900 | 0 | |
| 04/08/2026 |
24.72
|
5,822,800 | 25.27 | 25.27 | 24.62 | 346,600 | 762,600 | 0 | |
| 03/08/2026 |
25.22
|
5,597,800 | 24.72 | 25.41 | 24.67 | 922,950 | 288,000 | 0 | |
| 31/07/2026 |
25.07
|
11,087,800 | 26.01 | 26.15 | 25.07 | 2,130,700 | 628,900 | 0 | |
| 30/07/2026 |
25.41
|
7,278,800 | 24.82 | 25.41 | 24.47 | 1,106,000 | 319,243 | 0 | |
| 29/07/2026 |
24.52
|
7,133,400 | 24.23 | 24.82 | 23.98 | 1,549,000 | 480,300 | 0 | |
| 28/07/2026 |
23.98
|
7,215,200 | 23.24 | 24.13 | 23.24 | 1,602,093 | 282,600 | 0 | |
| 27/07/2026 |
23.44
|
8,546,000 | 23.39 | 24.42 | 23.04 | 425,500 | 434,200 | 0 | |
| 24/07/2026 |
23.73
|
10,125,300 | 23.44 | 24.47 | 23.39 | 481,105 | 1,492,303 | 0 | |
| 23/07/2026 |
23.09
|
5,798,100 | 23.24 | 23.39 | 22.69 | 260,032 | 399,600 | 0 | |
| 22/07/2026 |
22.74
|
7,633,900 | 22.89 | 23.44 | 22.35 | 744,283 | 327,800 | 0 | |
| 21/07/2026 |
22.79
|
14,600,800 | 23.88 | 24.42 | 22.69 | 745,400 | 2,914,200 | 0 | |
| 20/07/2026 |
24.38
|
8,075,400 | 25.22 | 25.27 | 24.23 | 357,500 | 675,500 | 0 | |
| 17/07/2026 |
24.62
|
7,346,100 | 25.76 | 25.76 | 24.52 | 682,080 | 2,254,800 | 0 | |
| 16/07/2026 |
25.71
|
9,466,800 | 26.01 | 26.25 | 24.38 | 1,107,500 | 745,400 | 0 | |
| 15/07/2026 |
26.01
|
9,268,800 | 26.80 | 26.85 | 25.76 | 462,000 | 2,213,500 | 0 | |
| 14/07/2026 |
26.90
|
18,606,700 | 26.06 | 27.14 | 25.91 | 3,561,900 | 820,300 | 0 | |
| 13/07/2026 |
25.46
|
8,511,100 | 25.91 | 26.25 | 25.17 | 483,901 | 719,252 | 0 | |
| 10/07/2026 |
25.22
|
7,831,100 | 26.15 | 26.15 | 25.22 | 397,400 | 510,700 | 0 | |
| 09/07/2026 |
26.06
|
21,213,500 | 25.02 | 26.35 | 25.02 | 3,547,420 | 676,000 | 0 | |
| 08/07/2026 |
24.82
|
12,717,700 | 24.72 | 25.31 | 24.57 | 1,033,300 | 818,315 | 0 | |
| 07/07/2026 |
23.98
|
6,980,100 | 23.63 | 23.98 | 23.09 | 1,138,300 | 191,800 | 0 | |
| 06/07/2026 |
23.24
|
10,575,100 | 24.42 | 24.57 | 23.24 | 279,000 | 2,214,600 | 0 | |
| 03/07/2026 |
24.42
|
4,937,400 | 24.62 | 25.07 | 24.28 | 276,400 | 295,300 | 0 | |
| 02/07/2026 |
24.62
|
5,272,300 | 25.02 | 25.12 | 24.62 | 135,100 | 766,500 | 0 | |
| 01/07/2026 |
25.17
|
11,720,300 | 23.98 | 25.51 | 23.98 | 964,200 | 292,800 | 0 | |
| 30/06/2026 |
23.88
|
6,224,100 | 24.33 | 24.38 | 23.83 | 44,990 | 1,545,500 | 0 | |
| 29/06/2026 |
24.13
|
9,405,400 | 24.23 | 24.57 | 23.88 | 1,109,600 | 3,422,100 | 0 | |
| 26/06/2026 |
23.98
|
5,812,700 | 24.42 | 24.62 | 23.98 | 89,300 | 613,800 | 0 | |
| 25/06/2026 |
24.33
|
8,790,200 | 25.17 | 25.17 | 24.33 | 109,300 | 4,704,500 | 0 | |
| 24/06/2026 |
25.27
|
13,355,000 | 25.02 | 25.46 | 24.03 | 1,297,300 | 856,600 | 0 | |
| 23/06/2026 |
24.82
|
15,250,800 | 26.25 | 26.25 | 24.82 | 190,200 | 1,913,226 | 0 | |
| 22/06/2026 |
26.11
|
6,723,800 | 26.11 | 26.55 | 25.96 | 822,300 | 1,097,784 | 0 | |
| 19/06/2026 |
25.76
|
7,749,900 | 26.30 | 26.35 | 25.71 | 296,104 | 2,635,000 | 0 | |
| 18/06/2026 |
26.11
|
7,942,500 | 26.01 | 26.70 | 26.01 | 224,800 | 1,975,000 | 0 | |
| 17/06/2026 |
26.06
|
8,234,600 | 26.15 | 26.80 | 26.01 | 31,500 | 3,187,600 | 0 | |
| 16/06/2026 |
26.50
|
6,795,300 | 26.15 | 26.70 | 25.91 | 12,400 | 1,015,100 | 0 | |
| 15/06/2026 |
26.20
|
14,670,800 | 26.50 | 27.49 | 25.91 | 271,201 | 2,462,900 | 0 | |
| 12/06/2026 |
27.79
|
6,629,500 | 27.69 | 28.28 | 27.44 | 148,500 | 134,600 | 0 | |
| 11/06/2026 |
27.74
|
4,474,400 | 27.98 | 28.38 | 27.74 | 521,500 | 335,600 | 0 | |
| 10/06/2026 |
27.64
|
4,454,200 | 27.84 | 28.13 | 27.59 | 34,407 | 95,500 | 0 | |
| 09/06/2026 |
27.74
|
5,079,800 | 28.48 | 28.48 | 27.74 | 29,700 | 394,200 | 0 | |
| 08/06/2026 |
28.28
|
7,422,600 | 28.13 | 28.78 | 27.98 | 279,600 | 289,000 | 0 | |
| 05/06/2026 |
28.18
|
6,092,200 | 28.48 | 29.07 | 27.98 | 415,000 | 690,401 | 0 | |
| 04/06/2026 |
28.58
|
7,152,700 | 27.98 | 29.17 | 27.93 | 75,800 | 331,103 | 0 | |
| 03/06/2026 |
27.54
|
4,898,600 | 27.69 | 28.03 | 27.39 | 225,800 | 529,300 | 0 | |
| 02/06/2026 |
27.39
|
10,549,500 | 28.58 | 28.78 | 27.14 | 587,600 | 1,183,700 | 0 | |
| 01/06/2026 |
28.28
|
9,001,700 | 29.47 | 29.52 | 28.18 | 81,200 | 3,109,501 | 0 | |
| 29/05/2026 |
29.42
|
14,394,100 | 28.08 | 29.62 | 27.69 | 1,435,071 | 1,980,400 | 0 | |
| 28/05/2026 |
28.18
|
14,151,400 | 27.93 | 28.92 | 27.19 | 1,515,103 | 1,883,103 | 0 | |
| 27/05/2026 |
27.93
|
7,027,500 | 28.48 | 28.82 | 27.89 | 199,800 | 1,965,213 | 0 | |
| 26/05/2026 |
28.18
|
7,751,100 | 28.38 | 28.92 | 27.98 | 345,402 | 2,388,456 | 0 | |
| 25/05/2026 |
27.89
|
15,121,000 | 28.18 | 28.87 | 27.74 | 2,241,216 | 1,681,300 | 0 | |
| 22/05/2026 |
29.37
|
12,254,000 | 30.60 | 30.75 | 29.27 | 1,041,600 | 1,541,500 | 0 | |
| 21/05/2026 |
30.36
|
8,311,400 | 31.15 | 31.20 | 30.01 | 127,248 | 1,419,000 | 0 | |
| 20/05/2026 |
31.45
|
27,302,800 | 30.01 | 31.94 | 28.68 | 6,071,203 | 2,078,801 | 0 | |
| 19/05/2026 |
30.80
|
31,727,500 | 33.08 | 33.47 | 30.80 | 3,411,001 | 3,412,701 | 0 | |
| 18/05/2026 |
33.08
|
20,890,200 | 31.64 | 33.57 | 31.59 | 2,452,400 | 2,859,654 | 0 | |
| 15/05/2026 |
31.40
|
19,692,700 | 29.57 | 31.54 | 29.57 | 5,312,100 | 2,473,428 | 0 | |
| 14/05/2026 |
29.91
|
15,952,800 | 30.16 | 30.75 | 29.32 | 4,881,950 | 2,270,462 | 0 | |
| 13/05/2026 |
29.86
|
31,372,300 | 28.97 | 30.75 | 28.28 | 6,268,700 | 2,815,851 | 0 | |
| 12/05/2026 |
28.78
|
27,100,600 | 27.89 | 29.12 | 27.24 | 5,333,212 | 5,108,855 | 0 | |
| 11/05/2026 |
27.44
|
27,083,100 | 26.06 | 27.44 | 25.51 | 6,996,736 | 2,101,005 | 0 | |
| 08/05/2026 |
25.66
|
10,019,900 | 26.01 | 26.11 | 25.27 | 1,398,155 | 1,730,323 | 0 | |
| 07/05/2026 |
25.22
|
15,910,000 | 26.20 | 26.35 | 25.17 | 175,600 | 4,010,800 | 0 | |
| 06/05/2026 |
26.40
|
19,346,900 | 26.35 | 27.19 | 25.81 | 2,786,000 | 3,209,065 | 0 | |
| 05/05/2026 |
26.45
|
24,544,300 | 25.66 | 26.70 | 25.22 | 2,913,800 | 1,594,104 | 0 | |
| 04/05/2026 |
24.97
|
8,112,800 | 24.97 | 24.97 | 24.47 | 1,560,800 | 343,200 | 0 | |
| 29/04/2026 |
23.34
|
9,691,400 | 22.94 | 23.63 | 22.89 | 3,477,103 | 2,872,900 | 0 | |
| 28/04/2026 |
23.14
|
20,263,700 | 24.52 | 24.72 | 23.04 | 2,106,201 | 4,430,439 | 0 | |
| 24/04/2026 |
24.72
|
7,701,000 | 25.02 | 25.51 | 24.62 | 952,900 | 2,582,000 | 0 | |
| 23/04/2026 |
24.72
|
16,826,400 | 25.96 | 25.96 | 24.18 | 313,400 | 4,326,900 | 0 | |
| 22/04/2026 |
25.66
|
5,460,700 | 26.06 | 26.20 | 25.66 | 779,200 | 588,800 | 0 | |
| 21/04/2026 |
25.81
|
9,310,600 | 25.91 | 26.40 | 25.61 | 1,138,200 | 1,074,381 | 0 | |
| 20/04/2026 |
25.86
|
7,862,400 | 26.45 | 26.55 | 25.71 | 632,658 | 2,639,720 | 0 | |
| 17/04/2026 |
26.40
|
10,425,100 | 26.01 | 26.60 | 25.51 | 1,478,100 | 857,250 | 0 | |