| 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) |
-0.90 | -2.93% | 586,200 | 0 | 0 |
29.60
30.80
29.70
|
|
2 tháng
(2026-06-01) |
-0.43 | -1.43% | 1,029,200 | 0 | 0 |
29.60
31.39
29.70
|
|
3 tháng
(2026-05-04) |
-0.24 | -0.79% | 1,362,600 | 0 | 0 |
29.60
31.39
29.70
|
|
6 tháng
(2026-02-02) |
-0.62 | -2.05% | 2,239,300 | 0 | 0 |
29.60
31.39
29.70
|
|
12 tháng
(2025-08-05) |
-0.43 | -1.43% | 4,338,400 | 0 | 0 |
29.55
31.98
29.70
|
|
24 tháng
(2024-08-12) |
3.49 | 13.27% | 6,977,080 | 0 | 0 |
25.37
36.64
29.70
|
|
36 tháng
(2023-08-16) |
4.51 | 17.84% | 7,691,013 | -900 | -0.0 |
23.57
36.64
29.70
|
|
60 tháng
(2021-08-26) |
9.80 | 49.02% | 8,027,429 | -800 | -0.0 |
12.73
36.64
29.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
29.70
|
14,000 | 29.60 | 29.70 | 29.50 | 0 | 0 | 0 | |
| 30/07/2026 |
29.80
|
32,800 | 29.60 | 29.80 | 29.50 | 0 | 0 | 0 | |
| 29/07/2026 |
29.60
|
19,700 | 29.70 | 29.70 | 29.50 | 0 | 0 | 0 | |
| 28/07/2026 |
29.70
|
31,900 | 29.80 | 29.80 | 29.60 | 0 | 0 | 0 | |
| 27/07/2026 |
29.80
|
30,200 | 29.90 | 29.90 | 29.70 | 0 | 0 | 0 | |
| 24/07/2026 |
29.90
|
36,900 | 29.80 | 30 | 29.70 | 0 | 0 | 0 | |
| 23/07/2026 |
29.80
|
40,300 | 29.90 | 29.90 | 29.50 | 0 | 0 | 0 | |
| 22/07/2026 |
30
|
40,100 | 30 | 30 | 29.60 | 0 | 0 | 0 | |
| 21/07/2026 |
30
|
32,200 | 29.90 | 30.20 | 29.70 | 0 | 0 | 0 | |
| 20/07/2026 |
29.90
|
8,400 | 29.70 | 30 | 29.70 | 0 | 0 | 0 | |
| 17/07/2026 |
29.80
|
26,900 | 29.90 | 30 | 29.50 | 0 | 0 | 0 | |
| 16/07/2026 |
30.40
|
37,000 | 30.40 | 30.40 | 29.50 | 0 | 0 | 0 | |
| 15/07/2026 |
30.70
|
36,100 | 30.70 | 30.80 | 30.10 | 0 | 0 | 0 | |
| 14/07/2026 |
30.70
|
27,200 | 30.70 | 30.80 | 30.50 | 0 | 0 | 0 | |
| 13/07/2026 |
30.70
|
33,200 | 30.80 | 30.80 | 30.50 | 0 | 0 | 0 | |
| 10/07/2026 |
30.80
|
20,200 | 30.60 | 30.90 | 30.60 | 0 | 0 | 0 | |
| 09/07/2026 |
30.50
|
25,700 | 30.70 | 30.90 | 30.50 | 0 | 0 | 0 | |
| 08/07/2026 |
30.80
|
27,500 | 30.60 | 30.80 | 30.50 | 0 | 0 | 0 | |
| 07/07/2026 |
30.60
|
14,900 | 30.70 | 30.70 | 30.40 | 0 | 0 | 0 | |
| 06/07/2026 |
30.60
|
13,800 | 30.70 | 30.80 | 30.60 | 0 | 0 | 0 | |
| 03/07/2026 |
30.80
|
17,600 | 30.70 | 30.80 | 30.50 | 0 | 0 | 0 | |
| 02/07/2026 |
30.70
|
25,100 | 30.70 | 30.90 | 30.40 | 0 | 0 | 0 | |
| 01/07/2026 |
30.70
|
8,500 | 30.60 | 30.70 | 30.60 | 0 | 0 | 0 | |
| 30/06/2026 |
30.60
|
15,700 | 30.60 | 30.70 | 30.30 | 0 | 0 | 0 | |
| 29/06/2026 |
30.60
|
10,300 | 30.60 | 30.70 | 30.50 | 0 | 0 | 0 | |
| 26/06/2026 |
30.60
|
21,200 | 30.70 | 30.70 | 30.50 | 0 | 0 | 0 | |
| 25/06/2026 |
30.70
|
22,100 | 30.70 | 30.80 | 30.60 | 0 | 0 | 0 | |
| 24/06/2026 |
30.70
|
33,200 | 30.80 | 30.90 | 30.60 | 0 | 0 | 0 | |
| 23/06/2026 |
30.90
|
35,500 | 30.80 | 30.90 | 30.30 | 0 | 0 | 0 | |
| 22/06/2026 |
30.90
|
19,000 | 30.70 | 31 | 30 | 0 | 0 | 0 | |
| 19/06/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/06/2026 |
30.10
|
23,600 | 30.50 | 30.90 | 30 | 0 | 0 | 0 | |
| 18/06/2026 |
31.20
|
24,900 | 30.91 | 31.20 | 30.91 | 0 | 0 | 0 | |
| 17/06/2026 |
31.39
|
40,300 | 30.62 | 31.39 | 30.62 | 0 | 0 | 0 | |
| 16/06/2026 |
30.62
|
32,200 | 30.42 | 30.81 | 30.42 | 0 | 0 | 0 | |
| 15/06/2026 |
30.62
|
26,000 | 30.04 | 30.62 | 30.04 | 0 | 0 | 0 | |
| 12/06/2026 |
30.62
|
37,400 | 30.33 | 30.62 | 30.13 | 0 | 0 | 0 | |
| 11/06/2026 |
30.33
|
13,700 | 30.42 | 30.42 | 30.23 | 0 | 0 | 0 | |
| 10/06/2026 |
30.42
|
14,600 | 30.33 | 30.42 | 30.33 | 0 | 0 | 0 | |
| 09/06/2026 |
30.42
|
7,900 | 30.23 | 30.42 | 30.23 | 0 | 0 | 0 | |
| 08/06/2026 |
30.42
|
10,100 | 30.33 | 30.42 | 30.13 | 0 | 0 | 0 | |
| 05/06/2026 |
30.42
|
16,000 | 30.42 | 30.42 | 30.23 | 0 | 0 | 0 | |
| 04/06/2026 |
30.42
|
7,500 | 30.33 | 30.42 | 30.33 | 0 | 0 | 0 | |
| 03/06/2026 |
30.42
|
16,200 | 30.23 | 30.42 | 30.23 | 0 | 0 | 0 | |
| 02/06/2026 |
30.23
|
7,400 | 30.13 | 30.23 | 30.13 | 0 | 0 | 0 | |
| 01/06/2026 |
30.23
|
8,200 | 30.13 | 30.23 | 30.04 | 0 | 0 | 0 | |
| 29/05/2026 |
30.33
|
23,100 | 30.23 | 30.42 | 30.23 | 0 | 0 | 0 | |
| 28/05/2026 |
30.23
|
17,600 | 30.13 | 30.33 | 30.13 | 0 | 0 | 0 | |
| 27/05/2026 |
30.23
|
17,200 | 30.13 | 30.23 | 30.04 | 0 | 0 | 0 | |
| 26/05/2026 |
30.13
|
23,700 | 30.04 | 30.13 | 30.04 | 0 | 0 | 0 | |
| 25/05/2026 |
30.13
|
10,100 | 29.94 | 30.13 | 29.94 | 0 | 0 | 0 | |
| 22/05/2026 |
30.04
|
9,500 | 29.94 | 30.04 | 29.94 | 0 | 0 | 0 | |
| 21/05/2026 |
30.04
|
17,100 | 29.94 | 30.04 | 29.84 | 0 | 0 | 0 | |
| 20/05/2026 |
30.13
|
19,700 | 30.04 | 30.13 | 29.84 | 0 | 0 | 0 | |
| 19/05/2026 |
30.04
|
16,600 | 30.04 | 30.13 | 30.04 | 0 | 0 | 0 | |
| 18/05/2026 |
30.13
|
19,000 | 29.94 | 30.13 | 29.84 | 0 | 0 | 0 | |
| 15/05/2026 |
30.04
|
10,300 | 30.04 | 30.04 | 29.84 | 0 | 0 | 0 | |
| 14/05/2026 |
30.13
|
18,100 | 30.04 | 30.13 | 29.94 | 0 | 0 | 0 | |
| 13/05/2026 |
30.13
|
10,700 | 30.04 | 30.13 | 29.94 | 0 | 0 | 0 | |
| 12/05/2026 |
30.13
|
21,800 | 30.04 | 30.13 | 29.94 | 0 | 0 | 0 | |
| 11/05/2026 |
30.13
|
18,500 | 30.04 | 30.13 | 29.94 | 0 | 0 | 0 | |
| 08/05/2026 |
30.13
|
13,400 | 29.94 | 30.13 | 29.94 | 0 | 0 | 0 | |
| 07/05/2026 |
30.04
|
14,000 | 30.13 | 30.13 | 29.84 | 0 | 0 | 0 | |
| 06/05/2026 |
30.13
|
18,500 | 30.04 | 30.13 | 29.94 | 0 | 0 | 0 | |
| 05/05/2026 |
29.94
|
17,300 | 30.04 | 30.13 | 29.84 | 0 | 0 | 0 | |
| 04/05/2026 |
30.04
|
17,200 | 30.13 | 30.13 | 29.94 | 0 | 0 | 0 | |
| 29/04/2026 |
30.04
|
16,200 | 30.23 | 30.23 | 30.04 | 0 | 0 | 0 | |
| 28/04/2026 |
30.13
|
14,900 | 30.13 | 30.33 | 30.13 | 0 | 0 | 0 | |
| 24/04/2026 |
30.04
|
10,200 | 30.23 | 30.23 | 30.04 | 0 | 0 | 0 | |
| 23/04/2026 |
30.13
|
10,200 | 30.23 | 30.23 | 30.13 | 0 | 0 | 0 | |
| 22/04/2026 |
30.23
|
200 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
| 21/04/2026 |
30.23
|
8,400 | 30.23 | 30.23 | 30.13 | 0 | 0 | 0 | |
| 20/04/2026 |
30.23
|
12,900 | 30.33 | 30.33 | 30.13 | 0 | 0 | 0 | |
| 17/04/2026 |
30.42
|
13,700 | 30.42 | 30.42 | 30.23 | 0 | 0 | 0 | |
| 16/04/2026 |
30.52
|
29,000 | 30.52 | 30.52 | 30.33 | 0 | 0 | 0 | |
| 15/04/2026 |
30.62
|
26,100 | 30.62 | 30.62 | 30.52 | 0 | 0 | 0 | |
| 14/04/2026 |
30.72
|
27,900 | 30.42 | 30.81 | 30.42 | 0 | 0 | 0 | |
| 13/04/2026 |
30.52
|
21,800 | 30.62 | 30.62 | 30.33 | 0 | 0 | 0 | |
| 10/04/2026 |
30.72
|
13,500 | 30.62 | 30.72 | 30.62 | 0 | 0 | 0 | |
| 09/04/2026 |
30.62
|
12,300 | 30.62 | 30.62 | 30.52 | 0 | 0 | 0 | |
| 08/04/2026 |
30.81
|
22,500 | 30.52 | 30.81 | 30.33 | 0 | 0 | 0 | |
| 07/04/2026 |
30.62
|
11,500 | 30.42 | 30.62 | 30.42 | 0 | 0 | 0 | |
| 06/04/2026 |
30.52
|
16,300 | 30.33 | 30.52 | 30.33 | 0 | 0 | 0 | |
| 03/04/2026 |
30.33
|
15,600 | 30.52 | 30.52 | 30.23 | 0 | 0 | 0 | |
| 02/04/2026 |
30.72
|
7,400 | 30.62 | 30.72 | 30.62 | 0 | 0 | 0 | |
| 01/04/2026 |
30.72
|
8,300 | 30.52 | 30.72 | 30.52 | 0 | 0 | 0 | |
| 31/03/2026 |
30.72
|
20,800 | 30.23 | 30.72 | 30.23 | 0 | 0 | 0 | |
| 30/03/2026 |
30.62
|
12,100 | 30.33 | 30.62 | 30.33 | 0 | 0 | 0 | |
| 27/03/2026 |
30.33
|
16,000 | 30.33 | 30.42 | 30.13 | 0 | 0 | 0 | |
| 26/03/2026 |
30.33
|
22,000 | 30.33 | 30.33 | 30.13 | 0 | 0 | 0 | |
| 25/03/2026 |
30.42
|
22,400 | 30.23 | 30.42 | 30.13 | 0 | 0 | 0 | |
| 24/03/2026 |
30.23
|
20,200 | 30.23 | 30.33 | 30.13 | 0 | 0 | 0 | |
| 23/03/2026 |
30.33
|
13,900 | 30.42 | 30.42 | 30.13 | 0 | 0 | 0 | |
| 20/03/2026 |
30.52
|
11,900 | 30.42 | 30.52 | 30.23 | 0 | 0 | 0 | |
| 19/03/2026 |
30.52
|
16,100 | 30.23 | 30.52 | 30.23 | 0 | 0 | 0 | |
| 18/03/2026 |
30.33
|
7,500 | 30.23 | 30.33 | 30.13 | 0 | 0 | 0 | |
| 17/03/2026 |
30.23
|
8,400 | 30.33 | 30.33 | 30.13 | 0 | 0 | 0 | |
| 16/03/2026 |
30.33
|
20,400 | 30.23 | 30.42 | 30.23 | 0 | 0 | 0 | |
| 13/03/2026 |
30.33
|
24,300 | 30.33 | 30.33 | 30.04 | 0 | 0 | 0 | |
| 12/03/2026 |
30.42
|
15,900 | 30.33 | 30.42 | 30.13 | 0 | 0 | 0 | |
| 11/03/2026 |
30.42
|
20,500 | 30.33 | 30.42 | 30.04 | 0 | 0 | 0 | |