| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-15.30 | -21.05% | 11,592,300 | 1,510,790 | 0 |
55.10
72.70
59.10
|
|
2 tháng
(2026-06-01) |
-14.80 | -20.50% | 20,907,900 | 2,249,104 | 0 |
55.10
73.60
59.10
|
|
3 tháng
(2026-05-04) |
-28.60 | -33.26% | 48,476,400 | -2,419,039 | 0 |
55.10
86.60
59.10
|
|
6 tháng
(2026-02-02) |
-17.55 | -23.42% | 100,016,000 | -1,670,427 | 49.5 |
55.10
87.20
59.10
|
|
12 tháng
(2025-08-04) |
-15.39 | -21.14% | 215,670,200 | -804,627 | 129.0 |
55.10
92.78
59.10
|
|
24 tháng
(2024-08-09) |
3.26 | 6.03% | 479,313,900 | 328,561 | 280.7 |
52.11
92.78
59.10
|
|
36 tháng
(2023-08-15) |
13.09 | 29.54% | 839,780,300 | 2,931,647 | 470.9 |
38.75
92.78
59.10
|
|
60 tháng
(2021-08-25) |
14.85 | 34.91% | 1,157,487,100 | 3,083,955 | 445.5 |
16.69
92.78
59.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/07/2026 |
59.10
|
576,600 | 57 | 59.50 | 56.70 | 43,800 | 71,300 | 0 | |
| 29/07/2026 |
57.40
|
217,600 | 57.20 | 57.60 | 56.70 | 8,600 | 23,310 | 0 | |
| 28/07/2026 |
57.60
|
462,600 | 55 | 57.80 | 55 | 176,100 | 17,828 | 0 | |
| 27/07/2026 |
55.20
|
533,400 | 56.30 | 57.90 | 55 | 116,595 | 58,872 | 0 | |
| 24/07/2026 |
55.10
|
291,600 | 56.70 | 56.70 | 54.90 | 15,200 | 75,520 | 0 | |
| 23/07/2026 |
56.90
|
458,000 | 56.20 | 58.50 | 54.70 | 69,200 | 33,401 | 0 | |
| 22/07/2026 |
56
|
661,800 | 58.30 | 59.50 | 56 | 68,078 | 151,210 | 0 | |
| 21/07/2026 |
58.60
|
322,400 | 58.10 | 60.30 | 58 | 89,600 | 5,510 | 0 | |
| 20/07/2026 |
59.10
|
713,500 | 63.50 | 63.50 | 59.10 | 14,600 | 37,700 | 0 | |
| 17/07/2026 |
63.50
|
426,800 | 66 | 66.20 | 63.50 | 1,800 | 144,200 | 0 | |
| 16/07/2026 |
66.20
|
493,000 | 66.20 | 66.50 | 63.10 | 153,200 | 7,590 | 0 | |
| 15/07/2026 |
66.10
|
259,100 | 67.50 | 67.50 | 66.10 | 71,000 | 105,500 | 0 | |
| 14/07/2026 |
67.50
|
473,900 | 67.60 | 67.80 | 66.40 | 182,400 | 83,951 | 0 | |
| 13/07/2026 |
67.60
|
792,900 | 68.30 | 68.30 | 66.80 | 255,600 | 5,800 | 0 | |
| 10/07/2026 |
68.80
|
540,900 | 68.60 | 69.50 | 68.60 | 155,250 | 51,000 | 0 | |
| 09/07/2026 |
69.50
|
588,300 | 70.30 | 70.40 | 69.40 | 6,637 | 64,147 | 0 | |
| 08/07/2026 |
71
|
469,700 | 71.50 | 71.50 | 70.20 | 80,657 | 40,100 | 0 | |
| 07/07/2026 |
71.70
|
804,500 | 70.30 | 71.70 | 68 | 147,200 | 14,982 | 0 | |
| 06/07/2026 |
70.30
|
977,200 | 72.40 | 72.40 | 70 | 357,501 | 11,770 | 0 | |
| 03/07/2026 |
72
|
485,000 | 72 | 72.30 | 71.10 | 301,720 | 20,458 | 0 | |
| 02/07/2026 |
72
|
888,300 | 72 | 72.40 | 71 | 161,800 | 59,300 | 0 | |
| 01/07/2026 |
72.50
|
353,800 | 72.60 | 72.70 | 71.70 | 5,800 | 48,205 | 0 | |
| 30/06/2026 |
72.70
|
378,000 | 72.90 | 73.20 | 72.20 | 140,206 | 7,600 | 0 | |
| 29/06/2026 |
72
|
666,400 | 71.60 | 73.80 | 71 | 208,100 | 41,021 | 0 | |
| 26/06/2026 |
71.60
|
150,100 | 71 | 71.60 | 70.90 | 63,500 | 3,900 | 0 | |
| 25/06/2026 |
71.60
|
308,500 | 70.80 | 71.60 | 70.40 | 128,100 | 1,870 | 0 | |
| 24/06/2026 |
70.30
|
532,200 | 71.50 | 71.50 | 69.90 | 10,349 | 70,400 | 0 | |
| 23/06/2026 |
71.40
|
412,700 | 72.20 | 72.20 | 71.30 | 3,400 | 10,288 | 0 | |
| 22/06/2026 |
72.50
|
397,000 | 72.50 | 72.50 | 71.20 | 55,625 | 59,710 | 0 | |
| 19/06/2026 |
72.50
|
194,000 | 72.50 | 73 | 72.30 | 51,047 | 3,500 | 0 | |
| 18/06/2026 |
73
|
382,900 | 73.60 | 73.60 | 72.50 | 66,100 | 68,600 | 0 | |
| 17/06/2026 |
73.60
|
560,900 | 72.70 | 73.90 | 72.40 | 33,800 | 8,841 | 0 | |
| 16/06/2026 |
72.70
|
569,400 | 72.30 | 72.70 | 71.70 | 60,495 | 87 | 0 | |
| 15/06/2026 |
72.30
|
577,600 | 71.90 | 72.30 | 70.80 | 69,300 | 300 | 0 | |
| 12/06/2026 |
70.80
|
514,900 | 71.60 | 71.90 | 70.70 | 46,653 | 3,014 | 0 | |
| 11/06/2026 |
71.60
|
447,600 | 71.70 | 71.70 | 70.50 | 34,238 | 51,457 | 0 | |
| 10/06/2026 |
71.80
|
390,500 | 71.80 | 71.90 | 71 | 63,000 | 44,148 | 0 | |
| 09/06/2026 |
71.70
|
367,300 | 71 | 71.80 | 70.50 | 11,700 | 89,525 | 0 | |
| 08/06/2026 |
70.80
|
388,700 | 71.90 | 72 | 70.70 | 1,700 | 3,685 | 0 | |
| 05/06/2026 |
72.70
|
594,500 | 71.50 | 72.90 | 71.40 | 218,400 | 21,183 | 0 | |
| 04/06/2026 |
72.10
|
421,200 | 72 | 72.10 | 71 | 96,400 | 13,703 | 0 | |
| 03/06/2026 |
71.80
|
586,200 | 70.10 | 71.80 | 69.90 | 0 | 1,700 | 0 | |
| 02/06/2026 |
70
|
582,200 | 72 | 72 | 70 | 18,470 | 33,619 | 0 | |
| 01/06/2026 |
72.20
|
270,800 | 71.20 | 72.50 | 71.20 | 30,088 | 1,600 | 0 | |
| 29/05/2026 |
71.80
|
667,500 | 72.20 | 72.30 | 71 | 33,171 | 11,239 | 0 | |
| 28/05/2026 |
72.20
|
678,900 | 73.80 | 73.80 | 72 | 13,100 | 307,600 | 0 | |
| 27/05/2026 |
73.80
|
1,092,500 | 74 | 74.20 | 72.10 | 5,270 | 421,809 | 0 | |
| 26/05/2026 |
74.10
|
455,700 | 74.20 | 74.30 | 73.60 | 10,351 | 8,000 | 0 | |
| 25/05/2026 |
74.20
|
406,200 | 74 | 74.40 | 73.50 | 2,189 | 2,700 | 0 | |
| 22/05/2026 |
73.80
|
557,400 | 74.40 | 74.40 | 72.90 | 26,544 | 67,611 | 0 | |
| 21/05/2026 |
74.40
|
674,000 | 74.70 | 74.80 | 73.20 | 33,934 | 10,012 | 0 | |
| 20/05/2026 |
74.70
|
1,013,700 | 74 | 74.70 | 71 | 26,300 | 84,510 | 0 | |
| 19/05/2026 |
73.10
|
2,725,000 | 73.30 | 75.10 | 71 | 216,263 | 789,455 | 0 | |
| 18/05/2026 |
73.20
|
1,882,200 | 76.10 | 76.10 | 73 | 14,926 | 850,600 | 0 | |
| 15/05/2026 |
76.60
|
1,334,100 | 77.80 | 77.90 | 74.70 | 186,800 | 368,650 | 0 | |
| 14/05/2026 |
77.70
|
1,648,800 | 74.80 | 77.90 | 74.80 | 234,633 | 238,000 | 0 | |
| 13/05/2026 |
74.60
|
1,080,300 | 74.20 | 75.70 | 74 | 85,600 | 402,906 | 0 | |
| 12/05/2026 |
73.90
|
1,752,400 | 75.30 | 76.80 | 73.90 | 33,800 | 584,400 | 0 | |
| 11/05/2026 |
76
|
1,713,000 | 77.50 | 80.10 | 74.90 | 24,005 | 419,200 | 0 | |
| 08/05/2026 |
76.80
|
4,977,700 | 80 | 80.40 | 75 | 24,005 | 1,072,200 | 0 | |
| 07/05/2026 |
80.60
|
2,707,700 | 86.90 | 90.30 | 80.60 | 24,005 | 33,830 | 0 | |
| 06/05/2026 |
86.60
|
705,200 | 86.50 | 88.30 | 85.80 | 30,470 | 24,000 | 0 | |
| 05/05/2026 |
86.50
|
590,600 | 85.60 | 87 | 85 | 20,400 | 20,400 | 0 | |
| 04/05/2026 |
86
|
905,600 | 86.90 | 88.80 | 85.70 | 3,912 | 699 | 0 | |
| 29/04/2026 |
86.80
|
920,700 | 86 | 88.60 | 86 | 2,301 | 12,282 | 0 | |
| 28/04/2026 |
86
|
918,800 | 87 | 87 | 84.90 | 1,813 | 21,607 | 0 | |
| 24/04/2026 |
87.20
|
874,500 | 86.70 | 88.60 | 85.50 | 2,300 | 3,900 | 0 | |
| 23/04/2026 |
86.70
|
2,035,000 | 81.10 | 86.70 | 80.70 | 4,900 | 1,853 | 0 | |
| 22/04/2026 |
81.10
|
573,000 | 81.60 | 81.80 | 80.70 | 6,317 | 0 | 0 | |
| 21/04/2026 |
81.30
|
784,100 | 82.80 | 83.50 | 81.30 | 100,740 | 101,200 | 0 | |
| 20/04/2026 |
83
|
1,544,600 | 79.30 | 83.50 | 79.30 | 1,300 | 6,200 | 0 | |
| 17/04/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
| 17/04/2026 |
78.80
|
480,100 | 79 | 79.90 | 78.50 | 1,325 | 5,792 | 0 | |
| 16/04/2026 |
77.90
|
531,100 | 78.57 | 78.67 | 77.90 | 13,560 | 100 | 0 | |
| 15/04/2026 |
78.29
|
547,500 | 80 | 80.38 | 78.29 | 0 | 600 | 0 | |
| 14/04/2026 |
79.81
|
659,300 | 80.10 | 80.19 | 78.95 | 0 | 1,300 | 0 | |
| 13/04/2026 |
78.95
|
483,200 | 77.81 | 80 | 77.62 | 52 | 13,537 | 0 | |
| 10/04/2026 |
78.10
|
542,600 | 79.24 | 80.38 | 78 | 1,700 | 68 | 0 | |
| 09/04/2026 |
78.95
|
930,200 | 78.57 | 80.95 | 77.33 | 6,920 | 1,400 | 0 | |
| 08/04/2026 |
78.57
|
847,900 | 77.52 | 79.05 | 76.95 | 157,400 | 5,777 | 0 | |
| 07/04/2026 |
75.71
|
367,100 | 75.24 | 76.19 | 74.86 | 20,000 | 6,900 | 0.1 | |
| 06/04/2026 |
74.86
|
458,300 | 76.19 | 77.33 | 74.57 | 6,000 | 57,400 | -4.2 | |
| 03/04/2026 |
76.19
|
1,171,000 | 77.62 | 78.67 | 75.62 | 20,800 | 10,200 | 0.9 | |
| 02/04/2026 |
78.10
|
1,531,700 | 79.81 | 81.62 | 78.10 | 160,500 | 4,600 | 13.4 | |
| 01/04/2026 |
80.19
|
905,000 | 82.57 | 83.71 | 80.19 | 343,000 | 2,600 | 25.5 | |
| 31/03/2026 |
81.33
|
1,006,500 | 81.43 | 82.48 | 80 | 4,400 | 23,300 | -1.6 | |
| 30/03/2026 |
80
|
735,900 | 80.10 | 81.52 | 79.71 | 14,300 | 3,700 | 0.9 | |
| 27/03/2026 |
81.62
|
862,500 | 81.52 | 81.71 | 80.19 | 14,300 | 3,700 | 0.9 | |
| 26/03/2026 |
81.43
|
1,215,600 | 80.48 | 81.90 | 79.62 | 14,400 | 15,100 | -0.1 | |
| 25/03/2026 |
80.10
|
982,200 | 77.71 | 80.76 | 77.71 | 6,600 | 3,700 | 0.2 | |
| 24/03/2026 |
77.43
|
574,400 | 76.67 | 77.52 | 75.71 | 28,300 | 6,800 | 1.7 | |
| 23/03/2026 |
74.86
|
694,200 | 78.10 | 78.95 | 74.76 | 28,300 | 6,800 | 1.7 | |
| 20/03/2026 |
79.05
|
1,053,900 | 78.29 | 81.24 | 77.43 | 8,500 | 2,800 | 0.5 | |
| 19/03/2026 |
78.86
|
965,900 | 76.95 | 79.33 | 76.10 | 35,000 | 900 | 2.8 | |
| 18/03/2026 |
77.62
|
497,200 | 78.57 | 79.43 | 76.38 | 38,000 | 6,000 | 2.7 | |
| 17/03/2026 |
79.05
|
715,600 | 79.81 | 80.95 | 78.48 | 5,700 | 4,900 | 0.1 | |
| 16/03/2026 |
78.86
|
885,600 | 76.57 | 79.05 | 76.57 | 11,600 | 51,900 | -3.2 | |
| 13/03/2026 |
76.57
|
602,900 | 74.48 | 78 | 73.71 | 11,600 | 51,900 | -3.2 | |
| 12/03/2026 |
74.48
|
827,300 | 76 | 77.62 | 74.38 | 11,600 | 150,100 | -10.9 | |
| 11/03/2026 |
76.19
|
561,300 | 74.29 | 76.67 | 74.10 | 400 | 500 | -0.0 | |
| 10/03/2026 |
74.29
|
1,107,000 | 72.38 | 76 | 71.62 | 800 | 12,000 | -0.8 | |