| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-19.30 | -12.84% | 84,165,500 | -7,236,836 | 0 |
126.90
154.10
131.90
|
|
2 tháng
(2026-05-29) |
-19.22 | -12.80% | 188,968,500 | -21,601,541 | 0 |
126.90
156
131.90
|
|
3 tháng
(2026-04-29) |
-9.59 | -6.82% | 317,621,500 | -34,403,296 | 0 |
126.90
157.93
131.90
|
|
6 tháng
(2026-01-29) |
27.96 | 27.14% | 687,411,300 | -109,509,011 | -2,528.9 |
85.13
157.93
131.90
|
|
12 tháng
(2025-08-04) |
42.21 | 47.55% | 1,487,408,500 | -189,967,270 | -10,895.2 |
83.68
157.93
131.90
|
|
24 tháng
(2024-08-07) |
95.18 | 265.69% | 3,827,968,000 | -334,339,785 | -15,592.6 |
35
157.93
131.90
|
|
36 tháng
(2023-08-14) |
72.07 | 122.28% | 5,613,110,300 | -666,210,780 | -29,159.0 |
33.22
157.93
131.90
|
|
60 tháng
(2021-08-23) |
54.93 | 72.20% | 7,534,047,500 | -601,243,541 | -26,183.7 |
33.22
157.93
131.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/07/2026 |
131.90
|
2,674,400 | 130 | 132.30 | 128.90 | 500,635 | 22,987,964 | 0 | |
| 27/07/2026 |
131
|
3,707,500 | 130.60 | 133.90 | 129 | 653,123 | 1,180,620 | 0 | |
| 24/07/2026 |
130
|
2,883,200 | 129.50 | 131.90 | 128.50 | 424,492 | 1,020,096 | 0 | |
| 23/07/2026 |
132
|
4,573,000 | 126.70 | 133.50 | 126.60 | 1,225,509 | 1,180,282 | 0 | |
| 22/07/2026 |
126.90
|
8,235,300 | 136.20 | 136.40 | 126.90 | 886,761 | 1,367,631 | 0 | |
| 21/07/2026 |
136.40
|
2,669,700 | 136.80 | 138.30 | 135.30 | 645,015 | 635,170 | 0 | |
| 20/07/2026 |
136.90
|
2,992,800 | 139.20 | 142 | 136.30 | 332,351 | 443,508 | 0 | |
| 17/07/2026 |
140.50
|
2,146,600 | 142.80 | 144.80 | 140.50 | 209,562 | 549,810 | 0 | |
| 16/07/2026 |
142.80
|
4,671,100 | 133.50 | 142.80 | 133.50 | 1,571,420 | 472,000 | 0 | |
| 15/07/2026 |
136
|
4,540,200 | 140.80 | 140.80 | 136 | 861,650 | 1,273,390 | 0 | |
| 14/07/2026 |
140.80
|
4,386,200 | 142.90 | 142.90 | 138.50 | 1,069,397 | 902,910 | 0 | |
| 13/07/2026 |
143
|
6,075,800 | 147 | 147 | 139.20 | 1,672,108 | 757,110 | 0 | |
| 10/07/2026 |
147
|
3,156,900 | 148.10 | 150.30 | 146.70 | 1,011,481 | 1,064,823 | 0 | |
| 09/07/2026 |
148.70
|
1,904,300 | 149.80 | 151 | 148.10 | 352,400 | 553,707 | 0 | |
| 08/07/2026 |
150
|
2,798,300 | 150 | 151.90 | 148.50 | 143,923 | 1,021,600 | 0 | |
| 07/07/2026 |
150.10
|
3,878,500 | 154 | 154 | 150.10 | 123,050 | 1,469,417 | 0 | |
| 06/07/2026 |
154.10
|
7,156,200 | 158.70 | 158.70 | 152.10 | 786,100 | 1,227,649 | 0 | |
| 03/07/2026 |
151.60
|
4,051,400 | 151 | 155.40 | 150.60 | 720,830 | 794,960 | 0 | |
| 02/07/2026 |
150.40
|
2,224,600 | 148.20 | 151.50 | 148.20 | 227,310 | 375,323 | 0 | |
| 01/07/2026 |
148.70
|
2,994,000 | 151.80 | 151.80 | 148.20 | 428,030 | 1,146,163 | 0 | |
| 30/06/2026 |
151.80
|
3,112,700 | 150.30 | 151.80 | 146.90 | 601,405 | 986,370 | 0 | |
| 29/06/2026: Cổ tức tiền mặt tỉ lệ: 60% | |||||||||
| 29/06/2026 |
150.30
|
6,007,200 | 158 | 158.10 | 150.10 | 444,751 | 3,204,965 | 0 | |
| 26/06/2026 |
156.00
|
10,448,300 | 151.67 | 157.83 | 150.70 | 3,771,340 | 1,409,501 | 0 | |
| 25/06/2026 |
150.70
|
4,579,200 | 154.07 | 154.17 | 148.87 | 352,916 | 1,506,755 | 0 | |
| 24/06/2026 |
153.69
|
5,424,600 | 150.22 | 154.56 | 148.30 | 1,103,011 | 1,047,432 | 0 | |
| 23/06/2026 |
150.22
|
6,542,100 | 152.05 | 156.00 | 149.64 | 735,547 | 1,028,436 | 0 | |
| 22/06/2026 |
149.64
|
5,473,400 | 141.65 | 149.64 | 140.02 | 1,395,409 | 866,711 | 0 | |
| 19/06/2026 |
139.92
|
10,117,600 | 143.96 | 144.25 | 139.92 | 1,369,395 | 6,958,200 | 0 | |
| 18/06/2026 |
139.05
|
2,390,500 | 139.05 | 139.05 | 139.05 | 92,525 | 1,351,520 | 0 | |
| 17/06/2026 |
130.00
|
7,336,800 | 126.34 | 131.16 | 125.67 | 790,170 | 2,564,750 | 0 | |
| 16/06/2026 |
131.44
|
2,728,600 | 131.93 | 132.41 | 129.23 | 439,545 | 1,541,615 | 0 | |
| 15/06/2026 |
131.06
|
8,140,900 | 134.82 | 136.93 | 124.22 | 1,628,130 | 3,030,001 | 0 | |
| 12/06/2026 |
133.56
|
4,342,000 | 141.07 | 141.75 | 133.56 | 387,421 | 930,352 | 0 | |
| 11/06/2026 |
139.15
|
1,708,400 | 140.21 | 141.27 | 138.67 | 244,799 | 575,351 | 0 | |
| 10/06/2026 |
141.36
|
1,569,400 | 140.79 | 142.04 | 138.96 | 247,770 | 592,284 | 0 | |
| 09/06/2026 |
140.59
|
2,221,500 | 141.75 | 142.23 | 138.57 | 342,530 | 701,680 | 0 | |
| 08/06/2026 |
141.27
|
4,226,300 | 143.48 | 144.93 | 139.82 | 526,657 | 1,298,000 | 0 | |
| 05/06/2026 |
146.37
|
3,712,700 | 143.48 | 147.91 | 143.48 | 1,027,740 | 1,044,301 | 0 | |
| 04/06/2026 |
144.44
|
3,277,300 | 143.87 | 145.22 | 140.88 | 742,711 | 1,281,600 | 0 | |
| 03/06/2026 |
142.90
|
6,310,300 | 144.64 | 145.41 | 136.93 | 1,088,340 | 2,537,168 | 0 | |
| 02/06/2026 |
145.22
|
4,005,700 | 146.37 | 148.87 | 145.22 | 1,452,428 | 1,020,236 | 0 | |
| 01/06/2026 |
146.37
|
4,638,800 | 151.19 | 152.15 | 144.73 | 520,720 | 823,401 | 0 | |
| 29/05/2026 |
150.22
|
5,608,600 | 153.88 | 155.62 | 150.03 | 1,530,659 | 2,045,174 | 0 | |
| 28/05/2026 |
151.86
|
8,918,500 | 140.59 | 151.86 | 139.82 | 1,717,013 | 1,947,068 | 0 | |
| 27/05/2026 |
141.94
|
7,371,600 | 148.10 | 148.97 | 141.94 | 749,640 | 2,217,644 | 0 | |
| 26/05/2026 |
148.10
|
3,224,000 | 152.05 | 152.34 | 148.10 | 368,480 | 1,147,648 | 0 | |
| 25/05/2026 |
152.82
|
3,693,400 | 149.26 | 153.98 | 147.43 | 856,774 | 648,636 | 0 | |
| 22/05/2026 |
148.10
|
6,965,000 | 152.73 | 152.73 | 144.93 | 928,814 | 2,440,525 | 0 | |
| 21/05/2026 |
153.88
|
4,504,400 | 155.33 | 157.06 | 151.19 | 930,011 | 1,812,307 | 0 | |
| 20/05/2026 |
153.98
|
6,820,100 | 150.22 | 156.87 | 148.78 | 2,039,654 | 1,369,825 | 0 | |
| 19/05/2026 |
151.19
|
4,738,200 | 148.30 | 153.69 | 146.47 | 1,382,151 | 1,063,886 | 0 | |
| 18/05/2026 |
148.30
|
5,253,200 | 151.76 | 154.27 | 147.33 | 801,143 | 1,271,880 | 0 | |
| 15/05/2026 |
152.15
|
4,836,400 | 151.19 | 152.92 | 148.01 | 679,650 | 1,557,799 | 0 | |
| 14/05/2026 |
151.19
|
5,542,500 | 147.24 | 151.19 | 143.19 | 2,625,444 | 3,769,096 | 0 | |
| 13/05/2026 |
146.85
|
11,413,400 | 156.10 | 156.48 | 143.48 | 1,163,722 | 2,720,462 | 0 | |
| 12/05/2026 |
154.27
|
6,467,100 | 153.11 | 156.96 | 150.80 | 1,514,879 | 2,480,093 | 0 | |
| 11/05/2026 |
155.04
|
8,375,800 | 159.85 | 166.88 | 155.04 | 1,314,916 | 3,514,272 | 0 | |
| 08/05/2026 |
157.93
|
7,042,400 | 156.00 | 157.93 | 150.80 | 1,207,400 | 2,889,843 | 0 | |
| 07/05/2026 |
155.52
|
8,652,100 | 146.95 | 155.52 | 145.50 | 2,373,790 | 1,679,078 | 0 | |
| 06/05/2026 |
145.41
|
5,595,200 | 147.33 | 149.26 | 141.75 | 1,654,420 | 1,952,973 | 0 | |
| 05/05/2026 |
145.60
|
6,715,300 | 136.74 | 146.27 | 136.55 | 2,106,091 | 1,645,478 | 0 | |
| 04/05/2026 |
136.74
|
5,533,800 | 143.00 | 143.48 | 136.45 | 1,334,158 | 1,439,539 | 0 | |
| 29/04/2026 |
140.59
|
6,990,600 | 149.07 | 150.13 | 140.59 | 2,210,443 | 3,192,296 | 0 | |
| 28/04/2026 |
145.41
|
9,348,000 | 135.49 | 145.41 | 134.82 | 2,361,853 | 3,474,289 | 0 | |
| 24/04/2026 |
135.97
|
6,047,900 | 142.62 | 143.10 | 135.97 | 566,732 | 1,479,661 | 0 | |
| 23/04/2026 |
143.48
|
5,700,100 | 146.37 | 147.04 | 140.79 | 693,532 | 1,839,401 | 0 | |
| 22/04/2026 |
144.73
|
8,653,100 | 138.28 | 149.07 | 136.07 | 1,652,880 | 2,266,789 | 0 | |
| 21/04/2026 |
140.40
|
5,254,300 | 143.48 | 149.26 | 140.40 | 611,248 | 592,961 | 0 | |
| 20/04/2026 |
139.73
|
6,841,800 | 131.54 | 139.73 | 126.63 | 1,416,168 | 791,854 | 0 | |
| 17/04/2026 |
130.67
|
9,354,800 | 139.24 | 141.07 | 130.48 | 5,177,710 | 5,002,781 | 0 | |
| 16/04/2026 |
137.80
|
8,240,500 | 131.93 | 140.59 | 131.93 | 1,733,146 | 5,283,475 | 0 | |
| 15/04/2026 |
131.93
|
6,586,300 | 125.47 | 132.79 | 124.51 | 712,310 | 27,387,949 | 0 | |
| 14/04/2026 |
124.13
|
5,575,500 | 120.47 | 124.13 | 118.35 | 1,544,260 | 991,358 | 0 | |
| 13/04/2026 |
118.35
|
3,679,400 | 114.69 | 119.60 | 113.82 | 450,204 | 929,842 | 0 | |
| 10/04/2026 |
116.61
|
2,500,900 | 119.41 | 119.41 | 116.13 | 177,911 | 535,010 | 0 | |
| 09/04/2026 |
117.48
|
5,205,200 | 118.93 | 122.78 | 117.39 | 649,655 | 1,479,117 | 0 | |
| 08/04/2026 |
118.44
|
5,534,000 | 113.53 | 118.44 | 113.24 | 2,161,101 | 2,290,304 | 0 | |
| 07/04/2026 |
110.74
|
3,160,700 | 112.67 | 113.63 | 109.30 | 591,400 | 484,520 | 0 | |
| 06/04/2026 |
112.67
|
3,208,900 | 113.63 | 116.23 | 111.70 | 432,440 | 489,630 | 0 | |
| 03/04/2026 |
114.79
|
6,023,000 | 116.33 | 120.37 | 113.44 | 632,042 | 4,471,598 | 0 | |
| 02/04/2026 |
113.53
|
16,320,300 | 113.53 | 113.53 | 111.80 | 1,891,569 | 8,709,946 | 0 | |
| 01/04/2026 |
106.12
|
2,031,500 | 106.12 | 106.12 | 106.12 | 909,000 | 1,118,833 | 0 | |
| 31/03/2026 |
99.19
|
1,487,400 | 98.61 | 99.96 | 98.22 | 369,850 | 516,075 | 0 | |
| 30/03/2026 |
99.19
|
2,582,200 | 97.07 | 99.76 | 96.49 | 381,500 | 1,016,011 | 0 | |
| 27/03/2026 |
99.19
|
2,547,500 | 98.22 | 99.67 | 96.49 | 994,251 | 629,200 | 0 | |
| 26/03/2026 |
97.36
|
2,742,600 | 100.44 | 100.44 | 97.36 | 723,001 | 1,328,550 | 0 | |
| 25/03/2026 |
100.34
|
4,327,400 | 97.16 | 100.34 | 95.53 | 2,157,350 | 1,090,751 | 0 | |
| 24/03/2026 |
95.33
|
2,699,500 | 95.72 | 95.91 | 92.93 | 123,900 | 1,524,423 | 0 | |
| 23/03/2026 |
94.37
|
6,595,700 | 95.33 | 95.33 | 89.56 | 1,159,771 | 3,077,571 | 0 | |
| 20/03/2026 |
96.30
|
6,142,200 | 98.22 | 98.22 | 93.41 | 1,556,400 | 472,300 | 110.6 | |
| 19/03/2026 |
98.51
|
4,596,600 | 98.13 | 99.67 | 96.78 | 638,600 | 1,169,500 | -54.3 | |
| 18/03/2026 |
98.22
|
4,511,300 | 98.41 | 101.59 | 97.74 | 819,400 | 1,374,700 | -56.7 | |
| 17/03/2026 |
98.22
|
4,359,000 | 98.13 | 100.53 | 97.07 | 885,000 | 2,243,900 | -136.1 | |
| 16/03/2026 |
96.30
|
4,947,300 | 94.37 | 98.61 | 93.31 | 209,500 | 1,184,300 | -94.3 | |
| 13/03/2026 |
94.37
|
3,989,100 | 91.00 | 94.37 | 90.42 | 209,500 | 1,184,300 | -94.3 | |
| 12/03/2026 |
92.35
|
4,137,400 | 90.23 | 92.35 | 90.04 | 193,900 | 1,196,700 | -95.6 | |
| 11/03/2026 |
92.35
|
6,734,300 | 85.90 | 92.35 | 85.90 | 1,844,100 | 2,188,200 | -32.6 | |
| 10/03/2026 |
86.47
|
5,665,600 | 86.96 | 89.46 | 85.03 | 1,345,000 | 3,344,500 | -176.3 | |
| 09/03/2026 |
85.13
|
17,232,900 | 85.22 | 87.73 | 85.13 | 1,345,000 | 3,344,500 | -176.3 | |
| 06/03/2026 |
91.48
|
6,979,200 | 91.48 | 92.93 | 89.56 | 1,165,400 | 2,459,300 | -122.2 | |