| 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) |
-4.50 | -7.09% | 4,659,800 | -94,270 | 0 |
58
63.50
58
|
|
2 tháng
(2026-07-13) |
-8.60 | -12.72% | 14,562,500 | 176,058 | 0 |
55.10
67.60
58
|
|
3 tháng
(2026-06-15) |
-13.30 | -18.40% | 24,799,900 | 1,696,566 | 0 |
55.10
73.60
58
|
|
6 tháng
(2026-03-16) |
-19.86 | -25.18% | 84,227,500 | -2,041,150 | 42.2 |
55.10
87.20
58
|
|
12 tháng
(2025-09-16) |
-14.42 | -19.64% | 197,491,600 | -260,650 | 197.7 |
55.10
92.78
58
|
|
24 tháng
(2024-09-23) |
4.78 | 8.81% | 473,794,400 | 311,138 | 298.8 |
54.22
92.78
58
|
|
36 tháng
(2023-09-27) |
17.27 | 41.39% | 819,156,900 | 1,907,924 | 425.5 |
40.71
92.78
58
|
|
60 tháng
(2021-10-07) |
12.30 | 26.35% | 1,156,062,300 | 1,842,832 | 380.3 |
16.69
92.78
58
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
58.20
|
48,200 | 57.30 | 58.50 | 57.30 | 2,000 | 4,100 | 0 | |
| 11/09/2026 |
58
|
298,700 | 58.80 | 58.90 | 57.50 | 3,500 | 2,500 | 0 | |
| 10/09/2026 |
59
|
396,100 | 60.60 | 60.60 | 58.80 | 8,100 | 107,600 | 0 | |
| 09/09/2026 |
60.10
|
228,100 | 61.10 | 61.60 | 60.10 | 4,657 | 15,500 | 0 | |
| 08/09/2026 |
61.10
|
129,200 | 61.60 | 61.90 | 61.10 | 5,800 | 1,309 | 0 | |
| 07/09/2026 |
61.10
|
282,800 | 61.90 | 61.90 | 61.10 | 6,400 | 11,600 | 0 | |
| 04/09/2026 |
61.90
|
217,500 | 61.20 | 62.40 | 61.20 | 12,041 | 1,800 | 0 | |
| 03/09/2026 |
61.60
|
322,800 | 62.50 | 62.50 | 61.60 | 8,600 | 15,700 | 0 | |
| 28/08/2026 |
62.80
|
202,200 | 62.80 | 63.50 | 62.80 | 22,050 | 5,000 | 0 | |
| 27/08/2026 |
62.80
|
183,500 | 63.60 | 63.60 | 62.80 | 8,400 | 6,600 | 0 | |
| 26/08/2026 |
63.10
|
148,800 | 62.60 | 63.20 | 62.60 | 3,000 | 14,200 | 0 | |
| 25/08/2026 |
62.70
|
378,600 | 63.50 | 64.30 | 62.50 | 5,400 | 73,100 | 0 | |
| 24/08/2026 |
63.20
|
259,400 | 62.80 | 63.50 | 62.50 | 12,300 | 14,600 | 0 | |
| 21/08/2026 |
62.50
|
391,000 | 61.50 | 62.80 | 60.80 | 15,713 | 11,600 | 0 | |
| 20/08/2026 |
61.50
|
180,000 | 61.80 | 62.20 | 61.50 | 5,100 | 5,897 | 0 | |
| 19/08/2026 |
61.80
|
170,300 | 61.30 | 62.30 | 61.30 | 28,930 | 100 | 0 | |
| 18/08/2026 |
61.50
|
167,000 | 62.30 | 62.30 | 61.50 | 14,691 | 400 | 0 | |
| 17/08/2026 |
61.50
|
285,900 | 62 | 62.50 | 61.30 | 45,189 | 3,500 | 0 | |
| 14/08/2026 |
62
|
247,000 | 62.30 | 63 | 62 | 21,062 | 1,800 | 0 | |
| 13/08/2026 |
62.30
|
260,400 | 63.70 | 64 | 62.30 | 700 | 14,292 | 0 | |
| 12/08/2026 |
63.50
|
209,200 | 62.60 | 64.20 | 62.60 | 4,495 | 22,300 | 0 | |
| 11/08/2026 |
62.70
|
289,700 | 62.30 | 63.50 | 62.30 | 1,600 | 2,100 | 0 | |
| 10/08/2026 |
62.40
|
248,500 | 62 | 63.20 | 62 | 9,100 | 3,500 | 0 | |
| 07/08/2026 |
62.10
|
317,900 | 61.50 | 63.20 | 61.50 | 43,500 | 15,600 | 0 | |
| 06/08/2026 |
62.20
|
321,800 | 62.60 | 63.20 | 61.80 | 5,400 | 79,700 | 0 | |
| 05/08/2026 |
63.20
|
405,300 | 63.80 | 65 | 63 | 15,800 | 58,718 | 0 | |
| 04/08/2026 |
63.60
|
415,500 | 62.70 | 63.60 | 61.80 | 19,000 | 38,400 | 0 | |
| 03/08/2026 |
62.60
|
502,300 | 60.60 | 62.80 | 60.50 | 21,600 | 48,535 | 0 | |
| 31/07/2026 |
61
|
718,500 | 59.60 | 61 | 58.90 | 70,100 | 113,300 | 0 | |
| 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 | |