| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-3 | -4.91% | 5,042,300 | -399,300 | -9.2 |
57.50
65.50
65.50
|
|
2 tháng
(2026-08-06) |
-4.10 | -6.59% | 9,843,800 | -424,200 | -10.9 |
57.50
65.50
65.50
|
|
3 tháng
(2026-07-07) |
-13.60 | -18.97% | 20,972,000 | 108,600 | 24.9 |
55.10
71.70
65.50
|
|
6 tháng
(2026-04-08) |
-20.47 | -26.05% | 73,611,000 | -2,875,800 | -199.8 |
55.10
87.20
65.50
|
|
12 tháng
(2025-10-10) |
-20.43 | -26.01% | 185,279,200 | -1,761,600 | -102.2 |
55.10
92.78
65.50
|
|
24 tháng
(2024-10-15) |
2.20 | 3.93% | 469,271,600 | 1,377,274 | -2.8 |
55.10
92.78
65.50
|
|
36 tháng
(2023-10-23) |
14.38 | 32.90% | 807,642,700 | 3,021,915 | 128.4 |
43.72
92.78
65.50
|
|
60 tháng
(2021-11-01) |
9.68 | 20% | 1,154,453,700 | 2,880,723 | 78.0 |
16.69
92.78
65.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
71.60
|
447,600 | 71.70 | 71.70 | 70.50 | 34,200 | 51,400 | -1.2 | |
| 10/06/2026 |
71.80
|
390,500 | 71.80 | 71.90 | 71 | 63,000 | 44,100 | 1.4 | |
| 09/06/2026 |
71.70
|
367,300 | 71 | 71.80 | 70.50 | 11,700 | 89,300 | -5.5 | |
| 08/06/2026 |
70.80
|
388,700 | 71.90 | 72 | 70.70 | 1,700 | 3,500 | -0.1 | |
| 05/06/2026 |
72.70
|
594,500 | 71.50 | 72.90 | 71.40 | 218,400 | 21,000 | 14.3 | |
| 04/06/2026 |
72.10
|
421,200 | 72 | 72.10 | 71 | 96,400 | 13,700 | 5.9 | |
| 03/06/2026 |
71.80
|
586,200 | 70.10 | 71.80 | 69.90 | 0 | 1,700 | -0.1 | |
| 02/06/2026 |
70
|
582,200 | 72 | 72 | 70 | 18,300 | 33,600 | -1.1 | |
| 01/06/2026 |
72.20
|
270,800 | 71.20 | 72.50 | 71.20 | 30,000 | 1,600 | 2.0 | |
| 29/05/2026 |
71.80
|
667,500 | 72.20 | 72.30 | 71 | 33,100 | 11,200 | 1.6 | |
| 28/05/2026 |
72.20
|
678,900 | 73.80 | 73.80 | 72 | 13,100 | 307,600 | -21.3 | |
| 27/05/2026 |
73.80
|
1,092,500 | 74 | 74.20 | 72.10 | 5,200 | 421,700 | -30.2 | |
| 26/05/2026 |
74.10
|
455,700 | 74.20 | 74.30 | 73.60 | 10,300 | 8,000 | 0.2 | |
| 25/05/2026 |
74.20
|
406,200 | 74 | 74.40 | 73.50 | 2,100 | 2,700 | 0.0 | |
| 22/05/2026 |
73.80
|
557,400 | 74.40 | 74.40 | 72.90 | 26,500 | 67,600 | -3.0 | |
| 21/05/2026 |
74.40
|
674,000 | 74.70 | 74.80 | 73.20 | 33,900 | 9,600 | 1.8 | |
| 20/05/2026 |
74.70
|
1,013,700 | 74 | 74.70 | 71 | 26,300 | 84,500 | -4.3 | |
| 19/05/2026 |
73.10
|
2,725,000 | 73.30 | 75.10 | 71 | 216,200 | 789,400 | -41.2 | |
| 18/05/2026 |
73.20
|
1,882,200 | 76.10 | 76.10 | 73 | 14,900 | 850,600 | -61.5 | |
| 15/05/2026 |
76.60
|
1,334,100 | 77.80 | 77.90 | 74.70 | 61,800 | 243,600 | -13.7 | |
| 14/05/2026 |
77.70
|
1,648,800 | 74.80 | 77.90 | 74.80 | 234,600 | 238,000 | -0.2 | |
| 13/05/2026 |
74.60
|
1,080,300 | 74.20 | 75.70 | 74 | 85,600 | 402,900 | -23.7 | |
| 12/05/2026 |
73.90
|
1,752,400 | 75.30 | 76.80 | 73.90 | 33,800 | 584,400 | -41.2 | |
| 11/05/2026 |
76
|
1,713,000 | 77.50 | 80.10 | 74.90 | 24,000 | 419,200 | -30.2 | |
| 08/05/2026 |
76.80
|
4,977,700 | 80 | 80.40 | 75 | 24,000 | 1,072,200 | -79.8 | |
| 07/05/2026 |
80.60
|
2,707,700 | 86.90 | 90.30 | 80.60 | 24,000 | 33,800 | -0.9 | |
| 06/05/2026 |
86.60
|
705,200 | 86.50 | 88.30 | 85.80 | 30,400 | 24,000 | 0.6 | |
| 05/05/2026 |
86.50
|
590,600 | 85.60 | 87 | 85 | 20,400 | 20,400 | 0.0 | |
| 04/05/2026 |
86
|
905,600 | 86.90 | 88.80 | 85.70 | 3,900 | 600 | 0.3 | |
| 29/04/2026 |
86.80
|
920,700 | 86 | 88.60 | 86 | 2,300 | 12,200 | -0.9 | |
| 28/04/2026 |
86
|
918,800 | 87 | 87 | 84.90 | 1,800 | 21,500 | -1.7 | |
| 24/04/2026 |
87.20
|
874,500 | 86.70 | 88.60 | 85.50 | 2,300 | 3,900 | -0.1 | |
| 23/04/2026 |
86.70
|
2,035,000 | 81.10 | 86.70 | 80.70 | 4,900 | 1,800 | 0.2 | |
| 22/04/2026 |
81.10
|
573,000 | 81.60 | 81.80 | 80.70 | 6,300 | 0 | 0.5 | |
| 21/04/2026 |
81.30
|
784,100 | 82.80 | 83.50 | 81.30 | 700 | 1,200 | 0.0 | |
| 20/04/2026 |
83
|
1,544,600 | 79.30 | 83.50 | 79.30 | 1,300 | 6,200 | -0.4 | |
| 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 | 1,300 | 5,700 | -0.3 | |
| 16/04/2026 |
77.90
|
531,100 | 78.57 | 78.67 | 77.90 | 13,500 | 100 | 1.1 | |
| 15/04/2026 |
78.29
|
547,500 | 80 | 80.38 | 78.29 | 0 | 600 | -0.1 | |
| 14/04/2026 |
79.81
|
659,300 | 80.10 | 80.19 | 78.95 | 0 | 1,300 | -0.1 | |
| 13/04/2026 |
78.95
|
483,200 | 77.81 | 80 | 77.62 | 0 | 13,500 | -1.1 | |
| 10/04/2026 |
78.10
|
542,600 | 79.24 | 80.38 | 78 | 1,700 | 0 | 0.1 | |
| 09/04/2026 |
78.95
|
930,200 | 78.57 | 80.95 | 77.33 | 6,900 | 1,400 | 0.5 | |
| 08/04/2026 |
78.57
|
847,900 | 77.52 | 79.05 | 76.95 | 157,400 | 5,700 | 12.5 | |
| 07/04/2026 |
75.71
|
367,100 | 75.24 | 76.19 | 74.86 | 20,000 | 6,900 | 1.0 | |
| 06/04/2026 |
74.86
|
458,300 | 76.19 | 77.33 | 74.57 | 2,900 | 1,900 | 0.1 | |
| 03/04/2026 |
76.19
|
1,171,000 | 77.62 | 78.67 | 75.62 | 6,000 | 57,400 | -4.2 | |
| 02/04/2026 |
78.10
|
1,531,700 | 79.81 | 81.62 | 78.10 | 16,100 | 102,800 | -7.2 | |
| 01/04/2026 |
80.19
|
905,000 | 82.57 | 83.71 | 80.19 | 3,500 | 3,500 | 0.0 | |
| 31/03/2026 |
81.33
|
1,006,500 | 81.43 | 82.48 | 80 | 4,400 | 23,300 | -1.6 | |
| 30/03/2026 |
80
|
735,900 | 80.10 | 81.52 | 79.71 | 3,400 | 15,300 | -1.0 | |
| 27/03/2026 |
81.62
|
862,500 | 81.52 | 81.71 | 80.19 | 14,300 | 3,700 | 0.9 | |
| 26/03/2026 |
81.43
|
1,215,600 | 80.48 | 81.90 | 79.62 | 14,400 | 15,100 | -0.1 | |
| 25/03/2026 |
80.10
|
982,200 | 77.71 | 80.76 | 77.71 | 21,700 | 14,500 | 0.6 | |
| 24/03/2026 |
77.43
|
574,400 | 76.67 | 77.52 | 75.71 | 6,600 | 3,700 | 0.2 | |
| 23/03/2026 |
74.86
|
694,200 | 78.10 | 78.95 | 74.76 | 28,300 | 6,800 | 1.7 | |
| 20/03/2026 |
79.05
|
1,053,900 | 78.29 | 81.24 | 77.43 | 8,500 | 2,800 | 0.5 | |
| 19/03/2026 |
78.86
|
965,900 | 76.95 | 79.33 | 76.10 | 76,000 | 5,100 | 5.8 | |
| 18/03/2026 |
77.62
|
497,200 | 78.57 | 79.43 | 76.38 | 35,000 | 900 | 2.8 | |
| 17/03/2026 |
79.05
|
715,600 | 79.81 | 80.95 | 78.48 | 38,000 | 6,000 | 2.7 | |
| 16/03/2026 |
78.86
|
885,600 | 76.57 | 79.05 | 76.57 | 5,700 | 4,900 | 0.1 | |
| 13/03/2026 |
76.57
|
602,900 | 74.48 | 78 | 73.71 | 11,600 | 51,900 | -3.2 | |
| 12/03/2026 |
74.48
|
827,300 | 76 | 77.62 | 74.38 | 11,600 | 150,100 | -10.9 | |
| 11/03/2026 |
76.19
|
561,300 | 74.29 | 76.67 | 74.10 | 400 | 500 | 0.0 | |
| 10/03/2026 |
74.29
|
1,107,000 | 72.38 | 76 | 71.62 | 800 | 200 | 0.0 | |
| 09/03/2026 |
71.62
|
915,500 | 71.62 | 73.81 | 71.62 | 800 | 12,000 | -0.8 | |
| 06/03/2026 |
76.95
|
802,400 | 76.38 | 77.71 | 75.71 | 800 | 1,000 | 0.0 | |
| 05/03/2026 |
76.76
|
1,139,400 | 80.76 | 80.95 | 76.67 | 21,000 | 800 | 1.6 | |
| 04/03/2026 |
79.81
|
1,845,400 | 80.95 | 81.05 | 76.76 | 20,800 | 10,200 | 0.9 | |
| 03/03/2026 |
82.19
|
917,200 | 83.90 | 84.67 | 81.52 | 17,400 | 4,300 | 1.1 | |
| 02/03/2026 |
83.81
|
1,610,900 | 81.90 | 85.62 | 81.43 | 41,000 | 26,100 | 1.2 | |
| 27/02/2026 |
84.38
|
1,399,100 | 82.86 | 85.81 | 82 | 41,000 | 45,800 | -0.4 | |
| 26/02/2026 |
82.29
|
456,500 | 82.86 | 82.86 | 81.71 | 41,000 | 54,700 | -1.2 | |
| 25/02/2026 |
82.67
|
832,200 | 83.90 | 84.38 | 82.67 | 10,100 | 2,900 | 0.6 | |
| 24/02/2026 |
83.52
|
1,214,000 | 82.86 | 83.62 | 81.14 | 34,900 | 27,700 | 0.6 | |
| 23/02/2026 |
81.71
|
1,045,000 | 78.48 | 81.71 | 77.33 | 11,000 | 29,700 | -1.6 | |
| 13/02/2026 |
77.05
|
431,200 | 77.62 | 78 | 76.29 | 7,300 | 1,800 | 0.4 | |
| 12/02/2026 |
77.62
|
306,300 | 78.38 | 79.05 | 77.62 | 8,200 | 12,400 | -0.3 | |
| 11/02/2026 |
78.76
|
535,600 | 76.19 | 78.76 | 76.19 | 47,700 | 5,100 | 3.5 | |
| 10/02/2026 |
76.29
|
502,200 | 76.29 | 77.81 | 75.71 | 3,800 | 26,200 | -1.8 | |
| 09/02/2026 |
76.29
|
499,500 | 76.57 | 77.62 | 74.95 | 3,800 | 3,800 | 0.0 | |
| 06/02/2026 |
76.29
|
1,263,500 | 79.24 | 79.33 | 76.10 | 3,800 | 53,000 | -4.0 | |
| 05/02/2026 |
79.81
|
770,200 | 82.10 | 82.10 | 79.81 | 23,800 | 3,900 | 1.7 | |
| 04/02/2026 |
81.90
|
1,312,400 | 82.19 | 83.14 | 80.48 | 160,500 | 4,600 | 13.4 | |
| 03/02/2026 |
80.19
|
1,854,600 | 75.43 | 80.19 | 75.43 | 128,200 | 42,000 | 6.9 | |
| 02/02/2026 |
74.95
|
1,492,800 | 75.81 | 76.76 | 74.57 | 3,100 | 20,600 | -1.4 | |
| 30/01/2026 |
73.14
|
511,200 | 72.29 | 73.90 | 72 | 1,800 | 1,800 | 0.0 | |
| 29/01/2026 |
72.29
|
797,200 | 72.86 | 73.81 | 70.95 | 300 | 245,600 | -18.6 | |
| 28/01/2026 |
72.86
|
626,500 | 75.14 | 75.14 | 72.48 | 87,700 | 600 | 6.8 | |
| 27/01/2026 |
73.62
|
852,000 | 72.95 | 76.29 | 72.95 | 5,200 | 7,700 | -0.2 | |
| 26/01/2026 |
73.24
|
1,174,000 | 71.90 | 74.29 | 71.14 | 106,800 | 5,500 | 7.8 | |
| 23/01/2026 |
71.05
|
406,800 | 71.43 | 73.14 | 71.05 | 3,000 | 5,900 | -0.2 | |
| 22/01/2026 |
71.43
|
469,100 | 71.33 | 72.86 | 70.95 | 9,500 | 0 | 0.7 | |
| 21/01/2026 |
70.57
|
655,100 | 71.62 | 72 | 70.48 | 27,700 | 88,200 | -4.5 | |
| 20/01/2026 |
71.62
|
898,900 | 74.48 | 74.48 | 71.62 | 69,200 | 126,200 | -4.2 | |
| 19/01/2026 |
73.33
|
507,100 | 72.95 | 75.14 | 72.76 | 3,000 | 5,000 | -0.2 | |
| 16/01/2026 |
72.95
|
767,000 | 71.90 | 74 | 71.43 | 6,700 | 50,000 | -3.3 | |
| 15/01/2026 |
71.71
|
664,800 | 73.43 | 73.62 | 71.43 | 1,700 | 46,000 | -3.4 | |
| 14/01/2026 |
73.43
|
569,900 | 73.43 | 74.10 | 72 | 0 | 13,400 | -1.0 | |
| 13/01/2026 |
73.43
|
1,247,400 | 71.52 | 74.76 | 71.52 | 255,400 | 11,400 | 18.8 | |