| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.26 | 0.91% | 247,400 | -2,600 | 0 |
28.50
29.79
29
|
|
2 tháng
(2026-04-13) |
-1.39 | -4.55% | 930,000 | -21,232 | 0 |
28.50
30.59
29
|
|
3 tháng
(2026-03-16) |
-3.90 | -11.78% | 1,582,500 | 33,768 | 1.5 |
28.50
33.19
29
|
|
6 tháng
(2025-12-15) |
-3.71 | -11.27% | 4,789,200 | -175,732 | -6.1 |
28.50
38.30
29
|
|
12 tháng
(2025-06-17) |
0.26 | 0.91% | 11,079,700 | -242,332 | -7.4 |
28.50
38.30
29
|
|
24 tháng
(2024-06-24) |
-3.92 | -11.85% | 21,933,700 | -946,241 | -29.8 |
23.62
38.30
29
|
|
36 tháng
(2023-06-28) |
10.34 | 54.78% | 26,270,100 | -1,802,441 | -77.9 |
18.86
38.30
29
|
|
60 tháng
(2021-07-08) |
8.72 | 42.54% | 34,474,400 | -3,130,576 | -141.9 |
15.18
38.30
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
29
|
7,700 | 29.20 | 29.20 | 28.50 | 0 | 3,000 | 0 | |
| 11/06/2026 |
29.20
|
13,400 | 28.50 | 29.50 | 28.40 | 2,300 | 3,000 | 0 | |
| 10/06/2026 |
28.50
|
12,800 | 29 | 29.30 | 28.50 | 200 | 100 | 0 | |
| 09/06/2026 |
29.35
|
17,400 | 28.70 | 29.65 | 26.80 | 0 | 0 | 0 | |
| 08/06/2026 |
28.70
|
4,900 | 28.50 | 28.80 | 28.20 | 0 | 0 | 0 | |
| 05/06/2026 |
28.55
|
10,300 | 28.90 | 28.90 | 28.55 | 0 | 0 | 0 | |
| 04/06/2026 |
28.90
|
14,100 | 29 | 29 | 28.50 | 0 | 0 | 0 | |
| 03/06/2026 |
28.90
|
5,400 | 28.95 | 29 | 28.90 | 0 | 0 | 0 | |
| 02/06/2026 |
29.20
|
8,300 | 29.10 | 29.30 | 28.55 | 1,000 | 0 | 0 | |
| 01/06/2026 |
29
|
1,800 | 29.35 | 29.35 | 28.80 | 0 | 0 | 0 | |
| 29/05/2026 |
29
|
1,500 | 29.45 | 29.45 | 28.95 | 0 | 0 | 0 | |
| 28/05/2026 |
29
|
3,200 | 29.30 | 29.35 | 29 | 0 | 400 | 0 | |
| 27/05/2026 |
29.35
|
5,300 | 29.45 | 29.50 | 28.80 | 0 | 900 | 0 | |
| 26/05/2026 |
29.50
|
14,300 | 29 | 29.55 | 28.80 | 0 | 0 | 0 | |
| 25/05/2026 |
29.65
|
3,100 | 28.70 | 29.80 | 28.70 | 700 | 1,200 | 0 | |
| 22/05/2026 |
29.50
|
9,800 | 29.70 | 30.10 | 29.20 | 600 | 200 | 0 | |
| 21/05/2026 |
29.70
|
10,600 | 30.25 | 30.25 | 29.50 | 0 | 200 | 0 | |
| 20/05/2026: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 20/05/2026 |
29.60
|
8,800 | 29.60 | 29.80 | 29 | 0 | 900 | 0 | |
| 19/05/2026 |
29.60
|
21,800 | 29.79 | 29.79 | 29.32 | 0 | 0 | 0 | |
| 18/05/2026 |
29.69
|
21,200 | 29.79 | 29.79 | 29.03 | 400 | 100 | 0 | |
| 15/05/2026 |
29.79
|
27,200 | 29.13 | 30.07 | 29.13 | 1,600 | 200 | 0 | |
| 14/05/2026 |
29.13
|
6,200 | 29.17 | 29.17 | 29.03 | 200 | 0 | 0 | |
| 13/05/2026 |
28.94
|
26,000 | 29.08 | 29.08 | 28.56 | 100 | 2,500 | 0 | |
| 12/05/2026 |
29.03
|
13,900 | 29.22 | 29.27 | 28.65 | 500 | 200 | 0 | |
| 11/05/2026 |
29.03
|
6,600 | 28.56 | 29.13 | 28.56 | 500 | 700 | 0 | |
| 08/05/2026 |
28.56
|
27,100 | 28.84 | 29.03 | 28.56 | 300 | 800 | 0 | |
| 07/05/2026 |
29.03
|
7,200 | 29.27 | 29.32 | 28.56 | 300 | 0 | 0 | |
| 06/05/2026 |
29.13
|
12,900 | 28.65 | 29.32 | 28.65 | 800 | 8,000 | 0 | |
| 05/05/2026 |
28.75
|
18,800 | 28.70 | 28.75 | 28.56 | 100 | 7,700 | 0 | |
| 04/05/2026 |
28.84
|
13,100 | 29.27 | 29.27 | 28.84 | 0 | 300 | 0 | |
| 29/04/2026 |
29.32
|
18,600 | 29.41 | 29.41 | 28.56 | 400 | 0 | 0 | |
| 28/04/2026 |
29.41
|
4,900 | 29.51 | 29.69 | 28.56 | 300 | 200 | 0 | |
| 24/04/2026 |
29.51
|
16,400 | 29.41 | 29.51 | 28.84 | 0 | 0 | 0 | |
| 23/04/2026 |
29.32
|
31,800 | 29.55 | 29.69 | 28.94 | 0 | 0 | 0 | |
| 22/04/2026 |
29.41
|
26,900 | 29.41 | 29.41 | 29.17 | 200 | 0 | 0 | |
| 21/04/2026 |
29.13
|
61,500 | 29.79 | 29.88 | 29.13 | 0 | 0 | 0 | |
| 20/04/2026 |
29.79
|
20,500 | 29.69 | 30.12 | 29.69 | 0 | 0 | 0 | |
| 17/04/2026 |
29.69
|
48,800 | 30.17 | 30.17 | 29.60 | 100 | 0 | 0 | |
| 16/04/2026 |
29.93
|
78,700 | 30.21 | 30.26 | 29.32 | 0 | 2,300 | 0 | |
| 15/04/2026 |
29.98
|
90,600 | 30.64 | 30.64 | 29.79 | 100 | 2,200 | 0 | |
| 14/04/2026 |
29.98
|
99,900 | 30.26 | 30.73 | 29.65 | 400 | 0 | 0 | |
| 13/04/2026 |
30.59
|
84,400 | 31.07 | 31.11 | 30.07 | 2,300 | 2,532 | 0 | |
| 10/04/2026 |
31.11
|
22,500 | 31.16 | 31.21 | 30.55 | 0 | 400 | 0 | |
| 09/04/2026 |
31.07
|
60,300 | 31.30 | 31.49 | 30.26 | 300 | 200 | 0 | |
| 08/04/2026 |
31.59
|
45,800 | 30.78 | 31.59 | 30.50 | 11,700 | 3,000 | 0 | |
| 07/04/2026 |
30.73
|
12,400 | 31.49 | 31.49 | 30.55 | 200 | 0 | 0.0 | |
| 06/04/2026 |
31.49
|
5,900 | 31.49 | 31.49 | 30.83 | 0 | 3,100 | -0.1 | |
| 03/04/2026 |
31.54
|
31,700 | 31.30 | 31.78 | 31.02 | 0 | 800 | -0.0 | |
| 02/04/2026 |
31.21
|
10,900 | 31.59 | 31.59 | 30.83 | 0 | 4,500 | -0.2 | |
| 01/04/2026 |
31.59
|
44,700 | 31.68 | 31.68 | 31.11 | 0 | 1,200 | -0.0 | |
| 31/03/2026 |
31.16
|
22,300 | 30.97 | 31.21 | 30.83 | 2,300 | 0 | 0.1 | |
| 30/03/2026 |
30.97
|
7,200 | 31.78 | 31.78 | 30.97 | 20,000 | 0 | 0.7 | |
| 27/03/2026 |
31.21
|
34,500 | 31.30 | 31.49 | 30.78 | 20,000 | 0 | 0.7 | |
| 26/03/2026 |
31.21
|
12,300 | 31.49 | 31.49 | 30.78 | 0 | 700 | -0.0 | |
| 25/03/2026 |
31.11
|
8,100 | 31.68 | 31.68 | 30.92 | 1,900 | 200 | 0.1 | |
| 24/03/2026 |
31.02
|
31,000 | 29.98 | 31.02 | 29.98 | 0 | 1,500 | -0.0 | |
| 23/03/2026 |
29.84
|
78,400 | 31.21 | 31.68 | 29.65 | 0 | 1,500 | -0.0 | |
| 20/03/2026 |
31.82
|
17,500 | 33.29 | 33.29 | 31.26 | 400 | 0 | 0.0 | |
| 19/03/2026 |
32.15
|
59,500 | 32.63 | 32.63 | 31.30 | 4,700 | 200 | 0.2 | |
| 18/03/2026 |
32.86
|
83,600 | 33.10 | 33.10 | 31.96 | 4,300 | 0 | 0.2 | |
| 17/03/2026 |
33.19
|
17,400 | 33.34 | 33.34 | 32.82 | 0 | 0 | 0 | |
| 16/03/2026 |
33.10
|
46,500 | 33.19 | 33.24 | 32.72 | 6,600 | 100 | 0.2 | |
| 13/03/2026 |
33.19
|
45,200 | 33.00 | 33.19 | 32.82 | 6,600 | 100 | 0.2 | |
| 12/03/2026 |
32.86
|
20,600 | 32.44 | 33.57 | 32.44 | 0 | 0 | 0 | |
| 11/03/2026 |
33.38
|
24,000 | 33.38 | 33.57 | 33.10 | 0 | 0 | 0 | |
| 10/03/2026 |
33.38
|
36,800 | 32.86 | 33.81 | 32.86 | 1,000 | 5,100 | -0.1 | |
| 09/03/2026 |
32.86
|
116,800 | 34.47 | 34.47 | 32.86 | 1,000 | 5,100 | -0.1 | |
| 06/03/2026 |
35.32
|
7,500 | 35.37 | 35.37 | 34.99 | 0 | 0 | 0 | |
| 05/03/2026 |
35.18
|
6,600 | 35.65 | 35.65 | 35.18 | 0 | 400 | -0.0 | |
| 04/03/2026 |
35.46
|
19,700 | 36.03 | 36.03 | 34.75 | 0 | 800 | -0.0 | |
| 03/03/2026 |
35.46
|
29,600 | 35.79 | 35.94 | 34.80 | 1,200 | 0 | 0.0 | |
| 02/03/2026 |
35.84
|
20,900 | 35.09 | 35.94 | 34.99 | 6,800 | 1,000 | 0.2 | |
| 27/02/2026 |
35.94
|
9,300 | 35.94 | 36.36 | 35.75 | 0 | 0 | 0 | |
| 26/02/2026 |
35.94
|
57,300 | 36.50 | 36.50 | 35.65 | 2,100 | 3,700 | -0.1 | |
| 25/02/2026 |
35.70
|
56,100 | 35.46 | 35.70 | 34.52 | 0 | 1,900 | -0.1 | |
| 24/02/2026 |
35.46
|
24,200 | 35.46 | 35.46 | 34.52 | 0 | 1,400 | -0.1 | |
| 23/02/2026 |
35.46
|
10,000 | 35.46 | 35.84 | 35.46 | 200 | 400 | -0.0 | |
| 13/02/2026 |
35.46
|
7,100 | 35.94 | 35.94 | 35.27 | 1,200 | 600 | 0.0 | |
| 12/02/2026 |
35.84
|
10,400 | 35.56 | 35.94 | 35.56 | 0 | 1,300 | -0.0 | |
| 11/02/2026 |
35.70
|
41,700 | 34.75 | 35.75 | 33.90 | 1,200 | 1,200 | 0 | |
| 10/02/2026 |
35.23
|
35,400 | 35.84 | 35.89 | 33.34 | 6,300 | 8,100 | -0.1 | |
| 09/02/2026 |
35.70
|
39,600 | 35.84 | 35.84 | 34.99 | 3,400 | 1,900 | 0.1 | |
| 06/02/2026 |
35.84
|
39,300 | 36.41 | 36.41 | 34.99 | 3,400 | 1,900 | 0.1 | |
| 05/02/2026 |
36.41
|
61,100 | 37.07 | 37.17 | 36.41 | 500 | 0 | 0.0 | |
| 04/02/2026 |
36.50
|
31,100 | 36.65 | 37.07 | 36.08 | 0 | 4,500 | -0.2 | |
| 03/02/2026 |
36.98
|
59,100 | 36.41 | 37.21 | 36.17 | 6,800 | 1,000 | 0.2 | |
| 02/02/2026 |
36.41
|
8,400 | 36.50 | 36.50 | 35.70 | 0 | 0 | 0 | |
| 30/01/2026 |
36.50
|
72,800 | 36.50 | 36.50 | 35.42 | 600 | 1,500 | -0.0 | |
| 29/01/2026 |
36.50
|
53,200 | 36.65 | 36.69 | 35.98 | 1,700 | 1,600 | 0.0 | |
| 28/01/2026 |
36.31
|
51,000 | 36.55 | 36.79 | 35.75 | 300 | 0 | 0.0 | |
| 27/01/2026 |
36.13
|
35,900 | 36.55 | 36.55 | 35.32 | 1,200 | 0 | 0.0 | |
| 26/01/2026 |
36.55
|
112,500 | 36.60 | 36.60 | 35.09 | 1,500 | 0 | 0.1 | |
| 23/01/2026 |
36.60
|
107,900 | 37.07 | 37.35 | 35.94 | 700 | 10,800 | -0.4 | |
| 22/01/2026 |
37.45
|
110,800 | 38.30 | 38.77 | 36.88 | 900 | 0 | 0.0 | |
| 21/01/2026 |
38.30
|
189,100 | 38.77 | 39.86 | 37.83 | 0 | 1,600 | -0.1 | |
| 20/01/2026 |
37.26
|
519,900 | 34.99 | 37.26 | 34.80 | 0 | 0 | 0 | |
| 19/01/2026 |
34.85
|
76,700 | 34.09 | 34.99 | 34.09 | 0 | 2,000 | -0.1 | |
| 16/01/2026 |
34.42
|
201,000 | 34.52 | 34.61 | 33.95 | 2,000 | 161,900 | -5.8 | |
| 15/01/2026 |
34.80
|
71,900 | 34.23 | 34.80 | 33.86 | 0 | 21,100 | -0.8 | |
| 14/01/2026 |
34.42
|
57,500 | 34.94 | 34.94 | 34.04 | 200 | 7,300 | -0.3 | |