| 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) |
-6.85 | -24.29% | 95,135,900 | -17,544,117 | 0 |
21.30
28.50
21.30
|
|
2 tháng
(2026-05-29) |
-9.80 | -31.45% | 203,426,700 | -26,533,579 | 0 |
21.30
31.15
21.30
|
|
3 tháng
(2026-04-29) |
-9.84 | -31.56% | 386,714,500 | -19,798,719 | 0 |
21.30
35.35
21.30
|
|
6 tháng
(2026-01-29) |
-7.62 | -26.31% | 790,166,600 | -33,728,696 | -670.4 |
21.30
35.35
21.30
|
|
12 tháng
(2025-08-04) |
-6.75 | -24.03% | 2,085,170,900 | -171,019,016 | -5,244.1 |
21.30
41.91
21.30
|
|
24 tháng
(2024-08-07) |
3.97 | 22.82% | 4,227,150,000 | -266,938,179 | -6,758.8 |
15.55
41.91
21.30
|
|
36 tháng
(2023-08-14) |
-7.91 | -27.04% | 6,086,254,300 | -494,072,686 | -11,695.0 |
15.55
41.91
21.30
|
|
60 tháng
(2021-08-23) |
-3.81 | -15.14% | 8,085,629,600 | -440,241,887 | -10,129.8 |
15.55
41.91
21.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2026 |
21.65
|
613,500 | 21.35 | 21.85 | 21.25 | 73,400 | 149,400 | 0 | |
| 28/07/2026 |
21.30
|
3,761,100 | 21.25 | 21.65 | 20.90 | 860,800 | 1,350,902 | 0 | |
| 27/07/2026 |
21.35
|
3,044,300 | 21.90 | 22.30 | 21.35 | 304,600 | 1,156,360 | 0 | |
| 24/07/2026 |
21.90
|
3,204,500 | 21.80 | 22 | 21.50 | 528,320 | 1,315,900 | 0 | |
| 23/07/2026 |
22
|
7,078,200 | 21.85 | 22.40 | 21.35 | 1,912,050 | 4,446,100 | 0 | |
| 22/07/2026 |
21.75
|
8,710,000 | 23.35 | 23.35 | 21.75 | 2,876,420 | 3,799,700 | 0 | |
| 21/07/2026 |
23.05
|
6,002,700 | 23 | 23.70 | 22.85 | 2,099,230 | 3,490,773 | 0 | |
| 20/07/2026 |
23.25
|
5,306,900 | 24.50 | 24.55 | 23.15 | 707,926 | 1,888,579 | 0 | |
| 17/07/2026 |
24.55
|
3,912,600 | 25.20 | 25.25 | 24.55 | 283,300 | 2,263,500 | 0 | |
| 16/07/2026 |
25.05
|
6,194,700 | 24.80 | 25.30 | 24.55 | 1,520,900 | 3,581,600 | 0 | |
| 15/07/2026 |
24.80
|
4,077,000 | 25.65 | 25.70 | 24.80 | 463,820 | 1,450,400 | 0 | |
| 14/07/2026 |
25.60
|
3,288,600 | 25.40 | 25.85 | 25.40 | 553,500 | 1,265,800 | 0 | |
| 13/07/2026 |
25.90
|
5,706,000 | 26.40 | 26.45 | 25.45 | 1,101,800 | 1,029,300 | 0 | |
| 10/07/2026 |
26.35
|
4,811,300 | 27.10 | 27.15 | 26.30 | 739,778 | 2,078,000 | 0 | |
| 09/07/2026 |
26.90
|
2,651,800 | 27.10 | 27.40 | 26.80 | 150,100 | 894,600 | 0 | |
| 08/07/2026 |
27.05
|
4,906,400 | 27 | 27.50 | 26.90 | 623,301 | 909,050 | 0 | |
| 07/07/2026 |
27.35
|
2,878,800 | 27.75 | 27.80 | 27.15 | 234,600 | 221,000 | 0 | |
| 06/07/2026 |
27.70
|
5,346,600 | 28.45 | 28.90 | 27.25 | 687,500 | 994,000 | 0 | |
| 03/07/2026 |
28.15
|
3,082,100 | 28.15 | 28.60 | 28.10 | 163,100 | 603,000 | 0 | |
| 02/07/2026 |
28.15
|
4,005,800 | 28.30 | 28.50 | 28.05 | 95,800 | 999,000 | 0 | |
| 01/07/2026 |
28.30
|
2,657,500 | 28.50 | 28.55 | 28.10 | 354,000 | 378,359 | 0 | |
| 30/06/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 30/06/2026 |
28.50
|
2,981,600 | 28.20 | 28.55 | 28.10 | 697,700 | 568,500 | 0 | |
| 29/06/2026 |
28.20
|
5,288,500 | 28.97 | 28.97 | 28.15 | 551,259 | 859,600 | 0 | |
| 26/06/2026 |
28.97
|
4,951,800 | 28.59 | 29.21 | 28.49 | 1,464,900 | 847,000 | 0 | |
| 25/06/2026 |
28.59
|
4,978,900 | 29.46 | 29.46 | 28.39 | 1,088,700 | 673,200 | 0 | |
| 24/06/2026 |
29.26
|
6,045,300 | 28.88 | 29.75 | 28.59 | 1,965,605 | 994,602 | 0 | |
| 23/06/2026 |
28.78
|
6,066,900 | 29.75 | 29.94 | 28.59 | 1,284,712 | 2,138,400 | 0 | |
| 22/06/2026 |
29.65
|
11,475,200 | 28.44 | 30.32 | 28.06 | 894,808 | 1,495,900 | 0 | |
| 19/06/2026 |
28.34
|
6,306,500 | 29.70 | 29.70 | 28.25 | 813,805 | 2,114,400 | 0 | |
| 18/06/2026 |
29.07
|
8,609,200 | 27.91 | 29.07 | 27.81 | 1,746,200 | 2,379,321 | 0 | |
| 17/06/2026 |
27.19
|
9,495,300 | 27.62 | 27.62 | 26.61 | 1,519,301 | 2,607,283 | 0 | |
| 16/06/2026 |
27.67
|
3,292,100 | 27.62 | 28.06 | 27.62 | 579,500 | 1,269,856 | 0 | |
| 15/06/2026 |
27.57
|
5,074,300 | 28.01 | 28.25 | 27.23 | 923,101 | 1,714,700 | 0 | |
| 12/06/2026 |
27.62
|
4,237,800 | 28.44 | 28.59 | 27.62 | 302,800 | 1,191,678 | 0 | |
| 11/06/2026 |
28.15
|
1,916,700 | 28.44 | 28.44 | 28.10 | 173,923 | 522,300 | 0 | |
| 10/06/2026 |
28.63
|
2,052,800 | 28.30 | 28.68 | 28.10 | 541,301 | 707,200 | 0 | |
| 09/06/2026 |
28.10
|
3,303,700 | 28.73 | 29.07 | 27.91 | 499,304 | 1,282,800 | 0 | |
| 08/06/2026 |
28.59
|
4,741,600 | 29.84 | 29.84 | 28.59 | 351,700 | 1,036,003 | 0 | |
| 05/06/2026 |
30.13
|
4,324,400 | 30.08 | 30.57 | 29.79 | 720,121 | 1,311,100 | 0 | |
| 04/06/2026 |
30.03
|
3,978,600 | 29.31 | 30.47 | 28.92 | 693,000 | 1,014,230 | 0 | |
| 03/06/2026 |
29.02
|
6,191,400 | 29.94 | 30.03 | 28.39 | 1,016,145 | 1,367,530 | 0 | |
| 02/06/2026 |
29.94
|
4,196,500 | 30.18 | 30.76 | 29.60 | 431,934 | 791,044 | 0 | |
| 01/06/2026 |
30.13
|
3,426,500 | 31.10 | 31.10 | 30.03 | 157,200 | 865,800 | 0 | |
| 29/05/2026 |
31.15
|
3,625,300 | 31.15 | 31.34 | 30.61 | 1,102,625 | 935,800 | 0 | |
| 28/05/2026 |
31.15
|
6,400,700 | 30.23 | 31.68 | 30.08 | 783,600 | 1,105,740 | 0 | |
| 27/05/2026 |
30.18
|
6,536,400 | 31.39 | 31.48 | 30.03 | 363,105 | 1,197,430 | 0 | |
| 26/05/2026 |
31.58
|
2,920,100 | 31.68 | 31.77 | 31.10 | 850,721 | 673,900 | 0 | |
| 25/05/2026 |
31.68
|
4,609,600 | 30.90 | 31.97 | 30.86 | 1,226,600 | 1,387,601 | 0 | |
| 22/05/2026 |
30.61
|
7,363,200 | 31.68 | 31.68 | 30.28 | 1,196,302 | 806,110 | 0 | |
| 21/05/2026 |
31.68
|
4,956,200 | 32.50 | 32.84 | 31.58 | 591,900 | 1,891,732 | 0 | |
| 20/05/2026 |
32.35
|
7,397,400 | 32.35 | 32.98 | 30.95 | 1,483,315 | 2,051,721 | 0 | |
| 19/05/2026 |
32.35
|
8,829,500 | 32.01 | 32.84 | 31.44 | 858,450 | 2,643,040 | 0 | |
| 18/05/2026 |
31.97
|
8,326,000 | 32.50 | 33.03 | 31.39 | 1,030,707 | 2,051,500 | 0 | |
| 15/05/2026 |
32.84
|
5,675,800 | 33.03 | 33.32 | 31.97 | 1,309,450 | 1,178,800 | 0 | |
| 14/05/2026 |
32.98
|
7,067,600 | 32.16 | 33.42 | 31.82 | 1,728,840 | 1,520,518 | 0 | |
| 13/05/2026 |
31.87
|
14,370,000 | 34.67 | 34.67 | 31.87 | 636,011 | 2,515,200 | 0 | |
| 12/05/2026 |
34.24
|
12,470,600 | 32.16 | 34.38 | 32.06 | 5,392,518 | 1,947,703 | 0 | |
| 11/05/2026 |
32.45
|
11,671,900 | 34.72 | 35.93 | 32.45 | 3,043,711 | 2,731,805 | 0 | |
| 08/05/2026 |
34.67
|
8,119,600 | 35.06 | 35.25 | 34.14 | 2,125,352 | 1,764,900 | 0 | |
| 07/05/2026 |
35.25
|
12,839,000 | 35.64 | 36.22 | 33.99 | 3,039,300 | 2,786,542 | 0 | |
| 06/05/2026 |
35.35
|
10,445,000 | 34.38 | 35.35 | 33.32 | 2,190,285 | 1,191,913 | 0 | |
| 05/05/2026 |
33.99
|
15,997,900 | 31.92 | 34.38 | 31.53 | 3,929,600 | 2,456,419 | 0 | |
| 04/05/2026 |
32.55
|
10,352,200 | 31.58 | 32.64 | 31.44 | 3,508,226 | 966,869 | 0 | |
| 29/04/2026 |
31.19
|
16,939,100 | 30.42 | 31.68 | 30.13 | 7,100,290 | 2,783,980 | 0 | |
| 28/04/2026 |
29.75
|
16,458,400 | 27.81 | 29.75 | 27.77 | 5,908,266 | 702,619 | 0 | |
| 24/04/2026 |
27.81
|
4,957,500 | 28.54 | 28.73 | 27.72 | 729,619 | 308,535 | 0 | |
| 23/04/2026 |
28.06
|
10,079,200 | 29.26 | 29.41 | 28.06 | 1,290,537 | 3,500,121 | 0 | |
| 22/04/2026 |
28.92
|
9,081,900 | 28.34 | 29.46 | 27.72 | 1,342,620 | 987,185 | 0 | |
| 21/04/2026 |
28.30
|
10,605,500 | 28.59 | 29.26 | 28.20 | 1,875,600 | 1,514,856 | 0 | |
| 20/04/2026 |
28.44
|
6,682,700 | 27.62 | 28.49 | 27.19 | 2,006,544 | 311,400 | 0 | |
| 17/04/2026 |
27.62
|
7,239,000 | 28.20 | 28.97 | 27.57 | 1,289,370 | 895,000 | 0 | |
| 16/04/2026 |
28.59
|
16,443,400 | 28.49 | 29.60 | 28.01 | 2,496,050 | 4,671,393 | 0 | |
| 15/04/2026 |
28.30
|
14,406,500 | 27.33 | 28.68 | 27.28 | 2,096,100 | 719,600 | 0 | |
| 14/04/2026 |
26.94
|
3,851,100 | 26.90 | 27.09 | 26.65 | 477,334 | 327,925 | 0 | |
| 13/04/2026 |
26.61
|
3,915,100 | 26.08 | 27.09 | 25.98 | 162,718 | 290,161 | 0 | |
| 10/04/2026 |
26.56
|
4,603,300 | 26.90 | 27.04 | 26.12 | 165,500 | 132,242 | 0 | |
| 09/04/2026 |
26.65
|
5,733,600 | 26.56 | 27.09 | 26.27 | 1,390,802 | 462,000 | 0 | |
| 08/04/2026 |
26.65
|
7,005,000 | 25.88 | 26.65 | 25.59 | 1,705,805 | 107,596 | 0 | |
| 07/04/2026 |
24.92
|
2,820,600 | 24.87 | 25.45 | 24.63 | 589,600 | 292,676 | 0 | |
| 06/04/2026 |
24.87
|
3,943,800 | 25.40 | 26.08 | 24.77 | 1,183,510 | 985,650 | 0 | |
| 03/04/2026 |
25.59
|
6,426,300 | 26.08 | 27.28 | 25.45 | 825,800 | 956,544 | 0 | |
| 02/04/2026 |
26.27
|
6,533,700 | 27.04 | 27.33 | 26.27 | 1,104,700 | 1,207,835 | 0 | |
| 01/04/2026 |
26.61
|
10,207,100 | 25.88 | 26.61 | 25.79 | 1,135,900 | 296,172 | 0 | |
| 31/03/2026 |
24.87
|
2,502,700 | 24.82 | 24.96 | 24.58 | 590,537 | 1,033,935 | 0 | |
| 30/03/2026 |
24.77
|
2,525,500 | 24.14 | 24.82 | 24.14 | 638,500 | 711,790 | 0 | |
| 27/03/2026 |
24.87
|
3,502,600 | 24.68 | 25.16 | 24.43 | 1,043,100 | 869,000 | 0 | |
| 26/03/2026 |
24.68
|
2,053,900 | 25.30 | 25.40 | 24.68 | 276,955 | 611,400 | 0 | |
| 25/03/2026 |
25.45
|
5,258,800 | 24.58 | 25.54 | 24.53 | 2,279,352 | 581,700 | 0 | |
| 24/03/2026 |
24.43
|
2,727,600 | 24.29 | 24.77 | 24.29 | 261,345 | 998,200 | 0 | |
| 23/03/2026 |
24.48
|
5,054,500 | 24.68 | 24.68 | 23.66 | 2,198,240 | 2,323,246 | 0 | |
| 20/03/2026 |
25.25
|
8,424,800 | 24.77 | 25.25 | 23.95 | 1,176,200 | 595,300 | 14.9 | |
| 19/03/2026 |
25.16
|
5,186,300 | 25.11 | 25.21 | 24.48 | 1,023,400 | 619,500 | 10.8 | |
| 18/03/2026 |
25.21
|
3,490,200 | 25.59 | 26.03 | 25.21 | 1,979,900 | 1,190,600 | 21.0 | |
| 17/03/2026 |
25.54
|
5,159,000 | 25.11 | 25.98 | 25.01 | 1,154,500 | 1,084,500 | 1.9 | |
| 16/03/2026 |
25.01
|
4,825,600 | 24.39 | 25.01 | 24.24 | 526,300 | 826,800 | -7.7 | |
| 13/03/2026 |
24.39
|
3,440,100 | 24.72 | 25.11 | 24.39 | 526,300 | 826,800 | -7.7 | |
| 12/03/2026 |
25.01
|
6,624,900 | 23.95 | 25.21 | 23.95 | 1,195,100 | 888,000 | 7.9 | |
| 11/03/2026 |
24.72
|
8,105,900 | 23.18 | 24.72 | 23.08 | 4,033,900 | 906,000 | 78.3 | |
| 10/03/2026 |
23.23
|
10,408,500 | 24.14 | 24.14 | 22.70 | 129,500 | 936,600 | -19.7 | |
| 09/03/2026 |
23.61
|
3,092,300 | 23.61 | 24.14 | 23.61 | 129,500 | 936,600 | -19.7 | |
| 06/03/2026 |
25.35
|
3,666,200 | 26.08 | 26.08 | 25.35 | 441,100 | 1,019,300 | -15.4 | |