| 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) |
1 | 3.93% | 106,521,400 | -1,368,358 | 0 |
23.95
27
25.60
|
|
2 tháng
(2026-07-13) |
0.55 | 2.12% | 242,428,700 | -15,217,020 | 0 |
21.30
27
25.60
|
|
3 tháng
(2026-06-15) |
-1.12 | -4.07% | 347,334,600 | -23,379,021 | 0 |
21.30
29.65
25.60
|
|
6 tháng
(2026-03-16) |
1.44 | 5.74% | 774,322,900 | -10,870,370 | 40.9 |
21.30
35.35
25.60
|
|
12 tháng
(2025-09-16) |
-3.10 | -10.50% | 2,085,778,000 | -148,568,970 | -4,543.6 |
21.30
41.91
25.60
|
|
24 tháng
(2024-09-23) |
8.10 | 44.15% | 4,109,828,400 | -263,003,283 | -6,649.3 |
15.55
41.91
25.60
|
|
36 tháng
(2023-09-27) |
1.24 | 4.93% | 6,102,207,900 | -506,107,360 | -12,003.9 |
15.55
41.91
25.60
|
|
60 tháng
(2021-10-07) |
-1.85 | -6.53% | 8,127,315,600 | -437,345,861 | -10,001.2 |
15.55
41.91
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
25.60
|
3,766,700 | 26.15 | 26.30 | 25.60 | 241,800 | 356,302 | 0 | |
| 10/09/2026 |
26.45
|
3,903,200 | 26.15 | 26.50 | 25.65 | 441,000 | 386,306 | 0 | |
| 09/09/2026 |
26.30
|
4,030,100 | 26.20 | 27.15 | 26.20 | 1,220,700 | 481,000 | 0 | |
| 08/09/2026 |
26.20
|
5,616,000 | 27 | 27.25 | 26 | 151,940 | 1,655,393 | 0 | |
| 07/09/2026 |
27
|
11,633,600 | 26.50 | 27.95 | 26.50 | 2,047,700 | 469,602 | 0 | |
| 04/09/2026 |
26.50
|
7,399,400 | 26.20 | 27 | 26.20 | 1,771,600 | 1,220,420 | 0 | |
| 03/09/2026 |
26.30
|
5,017,700 | 26.10 | 26.65 | 25.85 | 1,520,569 | 420,000 | 0 | |
| 28/08/2026 |
26.10
|
8,347,500 | 26.20 | 26.75 | 25.90 | 1,636,203 | 937,905 | 0 | |
| 27/08/2026 |
26
|
8,205,600 | 25.60 | 26.80 | 25.60 | 996,300 | 2,054,900 | 0 | |
| 26/08/2026 |
25.60
|
4,294,500 | 25.30 | 25.60 | 25.05 | 1,453,900 | 458,166 | 0 | |
| 25/08/2026 |
25.20
|
6,940,900 | 25.10 | 25.80 | 25.10 | 1,160,500 | 1,013,965 | 0 | |
| 24/08/2026 |
25.30
|
4,639,000 | 25.60 | 25.75 | 25.30 | 314,400 | 1,052,497 | 0 | |
| 21/08/2026 |
25.30
|
6,035,600 | 24 | 25.30 | 23.90 | 1,204,500 | 587,100 | 0 | |
| 20/08/2026 |
24.15
|
3,191,100 | 24.10 | 24.55 | 24.10 | 269,638 | 715,300 | 0 | |
| 19/08/2026 |
24.10
|
1,888,000 | 24.40 | 24.40 | 23.95 | 264,093 | 509,600 | 0 | |
| 18/08/2026 |
24.40
|
2,964,400 | 24.40 | 24.95 | 24.25 | 253,200 | 652,500 | 0 | |
| 17/08/2026 |
24.40
|
2,862,500 | 24 | 24.45 | 24 | 638,100 | 603,500 | 0 | |
| 14/08/2026 |
23.95
|
8,624,500 | 24.50 | 24.60 | 23.65 | 1,733,300 | 2,197,667 | 0 | |
| 13/08/2026 |
24.60
|
6,789,200 | 25.50 | 25.60 | 24.60 | 367,320 | 2,302,900 | 0 | |
| 12/08/2026 |
25.45
|
4,138,600 | 25.40 | 26 | 25.35 | 183,300 | 1,277,900 | 0 | |
| 11/08/2026 |
25.45
|
5,175,300 | 25.55 | 25.85 | 25.20 | 264,700 | 2,187,010 | 0 | |
| 10/08/2026 |
25.55
|
4,835,600 | 25.30 | 25.55 | 24.45 | 575,500 | 1,880,510 | 0 | |
| 07/08/2026 |
24.95
|
6,142,900 | 25.10 | 25.30 | 24.65 | 1,242,520 | 1,269,142 | 0 | |
| 06/08/2026 |
25.30
|
8,354,100 | 26.05 | 26.20 | 25.15 | 1,697,074 | 1,510,500 | 0 | |
| 05/08/2026 |
26.45
|
7,224,000 | 26.80 | 26.80 | 26.15 | 1,897,400 | 1,218,400 | 0 | |
| 04/08/2026 |
26.40
|
10,105,100 | 25.20 | 26.80 | 25.05 | 1,527,800 | 2,375,487 | 0 | |
| 03/08/2026 |
25.20
|
5,323,900 | 24.80 | 25.50 | 24.35 | 1,471,210 | 1,371,600 | 0 | |
| 31/07/2026 |
24.80
|
11,683,500 | 25.20 | 25.75 | 24.40 | 5,616,750 | 2,726,206 | 0 | |
| 30/07/2026 |
24.30
|
8,461,500 | 23.15 | 24.30 | 23 | 1,623,800 | 1,002,600 | 0 | |
| 29/07/2026 |
22.75
|
8,314,800 | 21.35 | 22.75 | 21.25 | 691,700 | 1,089,413 | 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 | |