| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-5.94 | -9.04% | 129,679,200 | 7,314,888 | 775.5 |
50.20
67.73
50.20
|
|
2 tháng
(2026-08-10) |
-5.57 | -8.54% | 228,819,500 | 11,491,688 | 1,081.2 |
50.20
67.73
50.20
|
|
3 tháng
(2026-07-10) |
-4.48 | -6.98% | 394,912,800 | 12,513,188 | 1,159.2 |
50.20
67.73
50.20
|
|
6 tháng
(2026-04-13) |
-9.39 | -13.59% | 986,466,300 | -75,323,212 | -5,189.5 |
50.20
70.64
50.20
|
|
12 tháng
(2025-10-13) |
-24.87 | -29.41% | 2,257,422,300 | -150,072,012 | -11,403.2 |
50.20
96.45
50.20
|
|
24 tháng
(2024-10-18) |
-45.84 | -43.43% | 3,868,912,900 | -262,448,158 | -27,884.4 |
50.20
119.70
50.20
|
|
36 tháng
(2023-10-24) |
-1.51 | -2.46% | 4,766,353,400 | -296,761,035 | -32,490.6 |
50.20
119.70
50.20
|
|
60 tháng
(2021-11-03) |
15.36 | 34.64% | 5,534,948,900 | -295,346,916 | -32,259.1 |
37.25
119.70
50.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
67.45
|
4,736,000 | 66.82 | 67.73 | 66.82 | 732,200 | 1,171,200 | -32.5 | |
| 09/06/2026 |
67
|
7,772,300 | 66.73 | 67.45 | 66 | 649,400 | 2,100,200 | -106.5 | |
| 08/06/2026 |
66.27
|
10,914,200 | 67 | 67.73 | 66.18 | 1,152,100 | 3,161,700 | -147.3 | |
| 05/06/2026 |
68.18
|
11,218,100 | 69.09 | 69.09 | 67.55 | 4,212,500 | 2,852,800 | 101.7 | |
| 04/06/2026 |
69.18
|
11,304,700 | 69.73 | 70.18 | 68.91 | 5,550,200 | 2,163,900 | 258.4 | |
| 03/06/2026 |
69.55
|
25,278,600 | 68.27 | 70.64 | 68.18 | 9,669,800 | 2,293,900 | 566.6 | |
| 02/06/2026 |
68
|
17,368,000 | 66.36 | 68.73 | 66.36 | 6,728,400 | 284,600 | 482.0 | |
| 01/06/2026 |
66.27
|
5,972,700 | 65.64 | 66.73 | 65.55 | 1,829,500 | 886,800 | 68.5 | |
| 29/05/2026 |
65.09
|
5,446,700 | 64.73 | 65.91 | 64.36 | 829,000 | 1,208,100 | -27.3 | |
| 28/05/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 28/05/2026 |
64.73
|
10,646,900 | 66.18 | 66.45 | 64.73 | 1,022,800 | 2,027,400 | -72.4 | |
| 27/05/2026 |
66.00
|
9,176,300 | 66.81 | 67.52 | 65.55 | 1,441,800 | 2,561,500 | -82.9 | |
| 26/05/2026 |
66.81
|
5,104,800 | 66.00 | 66.90 | 66.00 | 1,250,500 | 648,000 | 44.6 | |
| 25/05/2026 |
65.91
|
10,441,000 | 66.90 | 67.79 | 65.91 | 953,000 | 1,667,000 | -53.2 | |
| 22/05/2026 |
67.35
|
11,668,800 | 68.87 | 69.59 | 67.35 | 1,989,500 | 1,021,900 | 73.6 | |
| 21/05/2026 |
68.60
|
11,809,100 | 69.68 | 69.86 | 67.88 | 802,900 | 4,898,200 | -313.7 | |
| 20/05/2026 |
69.68
|
25,976,600 | 67.08 | 70.39 | 65.28 | 3,818,300 | 1,296,800 | 189.8 | |
| 19/05/2026 |
66.81
|
11,279,900 | 67.26 | 67.97 | 66.63 | 1,570,000 | 1,893,000 | -24.4 | |
| 18/05/2026 |
67.17
|
18,323,700 | 65.37 | 67.52 | 64.57 | 2,664,600 | 3,614,300 | -69.9 | |
| 15/05/2026 |
65.37
|
6,386,100 | 66.54 | 66.54 | 65.19 | 361,700 | 1,360,800 | -73.2 | |
| 14/05/2026 |
66.27
|
21,565,500 | 63.76 | 67.52 | 63.67 | 2,390,300 | 2,883,700 | -36.3 | |
| 13/05/2026 |
63.40
|
11,517,600 | 63.31 | 64.12 | 62.77 | 669,100 | 6,071,200 | -380.4 | |
| 12/05/2026 |
63.31
|
8,533,300 | 62.86 | 64.12 | 62.77 | 890,300 | 3,319,900 | -171.6 | |
| 11/05/2026 |
62.77
|
16,909,100 | 64.30 | 64.30 | 62.77 | 312,800 | 3,398,700 | -217.7 | |
| 08/05/2026 |
64.48
|
13,444,300 | 65.64 | 65.73 | 64.48 | 292,000 | 6,451,400 | -445.0 | |
| 07/05/2026 |
65.46
|
10,186,100 | 66.27 | 66.63 | 65.46 | 476,800 | 5,562,400 | -372.9 | |
| 06/05/2026 |
65.73
|
9,455,600 | 66.54 | 66.54 | 65.46 | 453,600 | 6,636,200 | -453.3 | |
| 05/05/2026 |
66.63
|
6,841,400 | 66.09 | 66.81 | 65.28 | 215,000 | 1,891,100 | -122.6 | |
| 04/05/2026 |
66.09
|
8,285,900 | 67.17 | 67.35 | 66.00 | 435,800 | 4,651,600 | -313.4 | |
| 29/04/2026 |
67.70
|
9,163,000 | 65.82 | 67.70 | 65.82 | 1,449,700 | 3,058,400 | -119.2 | |
| 28/04/2026 |
66.72
|
9,503,800 | 65.82 | 66.72 | 65.37 | 855,800 | 4,749,700 | -285.8 | |
| 24/04/2026 |
65.82
|
10,459,800 | 66.36 | 66.45 | 65.64 | 202,100 | 5,836,100 | -414.7 | |
| 23/04/2026 |
66.63
|
7,968,500 | 67.26 | 68.15 | 66.45 | 708,300 | 4,277,100 | -265.8 | |
| 22/04/2026 |
66.90
|
8,145,000 | 67.70 | 67.70 | 66.45 | 370,300 | 3,174,900 | -209.1 | |
| 21/04/2026 |
67.35
|
7,119,000 | 69.05 | 69.41 | 67.35 | 274,100 | 2,166,300 | -143.6 | |
| 20/04/2026 |
68.96
|
6,876,800 | 68.42 | 69.05 | 68.24 | 2,495,600 | 1,125,700 | 105.0 | |
| 17/04/2026 |
68.15
|
12,349,600 | 67.26 | 69.95 | 67.17 | 2,548,100 | 1,732,800 | 62.8 | |
| 16/04/2026 |
66.45
|
11,316,400 | 67.79 | 67.79 | 66.36 | 484,300 | 7,524,600 | -523.8 | |
| 15/04/2026 |
67.35
|
10,047,800 | 68.96 | 69.05 | 67.26 | 557,800 | 6,264,100 | -432.2 | |
| 14/04/2026 |
68.33
|
7,092,500 | 69.05 | 69.23 | 68.15 | 499,300 | 2,996,100 | -190.8 | |
| 13/04/2026 |
68.15
|
9,559,100 | 68.96 | 69.05 | 68.06 | 204,800 | 1,409,600 | -92.0 | |
| 10/04/2026 |
69.68
|
6,099,800 | 70.48 | 70.84 | 69.32 | 293,900 | 472,300 | -14.0 | |
| 09/04/2026 |
70.21
|
6,272,100 | 70.93 | 71.02 | 70.04 | 329,000 | 255,700 | 5.7 | |
| 08/04/2026 |
70.93
|
14,610,000 | 68.15 | 70.93 | 67.35 | 2,328,200 | 798,800 | 117.4 | |
| 07/04/2026 |
66.36
|
4,713,000 | 66.81 | 66.81 | 66.18 | 951,800 | 1,375,300 | -31.4 | |
| 06/04/2026 |
66.27
|
4,593,000 | 66.36 | 66.81 | 65.91 | 498,700 | 1,310,300 | -60.0 | |
| 03/04/2026 |
66.36
|
6,333,100 | 66.99 | 67.70 | 66.27 | 267,000 | 2,068,500 | -134.0 | |
| 02/04/2026 |
66.99
|
5,224,400 | 67.43 | 67.43 | 66.54 | 320,400 | 617,200 | -22.1 | |
| 01/04/2026 |
67.52
|
8,534,000 | 68.06 | 68.42 | 67.26 | 2,592,000 | 4,389,400 | -135.7 | |
| 31/03/2026 |
66.99
|
5,639,200 | 67.17 | 67.70 | 66.72 | 1,203,900 | 355,300 | 63.7 | |
| 30/03/2026 |
66.36
|
7,814,800 | 66.72 | 67.43 | 65.91 | 234,800 | 2,973,000 | -202.9 | |
| 27/03/2026 |
68.24
|
9,080,300 | 66.81 | 68.42 | 66.36 | 2,491,100 | 3,630,200 | -84.5 | |
| 26/03/2026 |
66.54
|
9,743,400 | 69.05 | 69.05 | 66.54 | 1,253,400 | 4,541,100 | -246.7 | |
| 25/03/2026 |
69.05
|
7,429,300 | 68.33 | 69.05 | 67.79 | 1,754,900 | 1,136,000 | 47.3 | |
| 24/03/2026 |
67.61
|
5,189,700 | 67.70 | 68.06 | 66.45 | 713,500 | 331,000 | 28.7 | |
| 23/03/2026 |
65.55
|
13,156,200 | 66.09 | 68.24 | 64.21 | 3,745,600 | 2,209,100 | 111.8 | |
| 20/03/2026 |
66.90
|
21,423,700 | 68.60 | 68.60 | 66.00 | 6,577,800 | 8,865,100 | -170.3 | |
| 19/03/2026 |
68.87
|
11,602,900 | 69.68 | 69.77 | 68.69 | 214,400 | 3,278,000 | -236.5 | |
| 18/03/2026 |
70.48
|
6,352,700 | 71.74 | 71.92 | 70.04 | 851,500 | 1,971,200 | -88.4 | |
| 17/03/2026 |
71.20
|
9,218,800 | 71.20 | 72.90 | 70.93 | 983,600 | 2,195,400 | -97.1 | |
| 16/03/2026 |
70.13
|
8,662,000 | 69.14 | 71.11 | 69.14 | 1,234,000 | 1,419,500 | -14.7 | |
| 13/03/2026 |
69.05
|
9,026,000 | 69.14 | 70.39 | 68.42 | 537,100 | 1,182,800 | -49.9 | |
| 12/03/2026 |
69.68
|
12,722,400 | 70.66 | 71.02 | 69.50 | 954,200 | 2,559,100 | -125.8 | |
| 11/03/2026 |
71.92
|
10,652,800 | 71.74 | 72.64 | 70.21 | 2,253,100 | 2,034,300 | 17.7 | |
| 10/03/2026 |
71.29
|
21,099,200 | 68.51 | 71.38 | 68.51 | 5,547,200 | 1,497,500 | 317.6 | |
| 09/03/2026 |
68.06
|
17,633,000 | 68.15 | 68.78 | 68.06 | 1,318,000 | 3,442,800 | -161.4 | |
| 06/03/2026 |
73.17
|
23,713,900 | 75.68 | 75.86 | 73.08 | 2,666,600 | 9,557,100 | -570.2 | |
| 05/03/2026 |
75.68
|
15,906,800 | 77.57 | 77.84 | 75.68 | 760,300 | 7,408,800 | -566.7 | |
| 04/03/2026 |
76.31
|
23,755,700 | 77.93 | 78.02 | 75.51 | 1,955,400 | 6,508,900 | -389.7 | |
| 03/03/2026 |
78.02
|
16,504,400 | 80.80 | 81.51 | 78.02 | 878,700 | 1,879,700 | -88.7 | |
| 02/03/2026 |
80.35
|
17,245,400 | 80.80 | 82.05 | 80.08 | 1,110,200 | 1,371,300 | -24.3 | |
| 27/02/2026 |
83.31
|
18,705,600 | 81.60 | 83.85 | 80.98 | 4,722,700 | 2,331,500 | 223.2 | |
| 26/02/2026 |
81.16
|
17,525,500 | 80.71 | 82.68 | 80.62 | 702,500 | 8,698,500 | -725.1 | |
| 25/02/2026 |
79.90
|
47,733,100 | 82.68 | 82.95 | 79.81 | 1,238,600 | 27,141,100 | -2,334.8 | |
| 24/02/2026 |
82.95
|
28,539,000 | 84.29 | 84.29 | 82.95 | 1,300,800 | 16,892,800 | -1,449.5 | |
| 23/02/2026 |
84.74
|
22,660,400 | 86.80 | 86.80 | 83.49 | 1,255,900 | 13,317,000 | -1,140.0 | |
| 13/02/2026 |
86.36
|
18,508,400 | 87.97 | 88.33 | 86.36 | 710,600 | 9,390,200 | -843.9 | |
| 12/02/2026 |
88.60
|
4,125,200 | 88.78 | 88.96 | 88.24 | 615,300 | 1,781,600 | -115.1 | |
| 11/02/2026 |
88.42
|
5,507,500 | 88.06 | 89.23 | 87.34 | 982,600 | 2,040,700 | -104.4 | |
| 10/02/2026 |
87.70
|
6,113,500 | 89.58 | 89.58 | 87.25 | 544,200 | 1,884,200 | -131.8 | |
| 09/02/2026 |
88.78
|
5,108,600 | 88.60 | 89.14 | 87.79 | 1,022,800 | 1,492,800 | -46.3 | |
| 06/02/2026 |
87.52
|
9,766,800 | 87.88 | 89.67 | 86.71 | 876,500 | 2,273,100 | -137.3 | |
| 05/02/2026 |
88.78
|
18,088,600 | 90.75 | 91.38 | 88.78 | 1,514,200 | 9,751,100 | -821.5 | |
| 04/02/2026 |
91.38
|
11,639,700 | 92.45 | 92.81 | 91.02 | 1,158,000 | 6,884,300 | -584.7 | |
| 03/02/2026 |
93.17
|
9,097,000 | 94.07 | 94.52 | 92.27 | 2,078,800 | 2,848,300 | -80.1 | |
| 02/02/2026 |
93.53
|
9,331,400 | 92.63 | 93.53 | 91.11 | 1,792,800 | 1,774,600 | 2.2 | |
| 30/01/2026 |
93.71
|
10,833,200 | 95.41 | 95.41 | 93.17 | 1,994,500 | 1,399,600 | 61.7 | |
| 29/01/2026 |
95.14
|
14,247,700 | 94.16 | 96.13 | 92.99 | 4,701,400 | 2,140,800 | 271.5 | |
| 28/01/2026 |
93.71
|
11,949,800 | 91.83 | 94.88 | 91.74 | 3,953,700 | 667,100 | 343.0 | |
| 27/01/2026 |
91.56
|
10,585,500 | 89.32 | 91.92 | 88.87 | 3,196,600 | 843,700 | 238.1 | |
| 26/01/2026 |
88.33
|
11,183,100 | 89.85 | 91.11 | 87.88 | 2,730,800 | 2,984,100 | -25.8 | |
| 23/01/2026 |
90.57
|
9,418,000 | 92.90 | 93.80 | 90.57 | 1,598,700 | 1,780,700 | -19.4 | |
| 22/01/2026 |
92.81
|
8,095,100 | 94.61 | 94.88 | 92.81 | 2,075,300 | 851,900 | 128.2 | |
| 21/01/2026 |
94.16
|
14,517,300 | 92.54 | 95.50 | 90.66 | 2,301,900 | 2,548,200 | -26.8 | |
| 20/01/2026 |
93.35
|
12,213,100 | 95.14 | 95.95 | 93.26 | 1,554,000 | 1,209,600 | 35.8 | |
| 19/01/2026 |
94.88
|
14,710,500 | 97.48 | 97.48 | 94.61 | 2,625,400 | 2,575,500 | 5.0 | |
| 16/01/2026 |
94.43
|
23,871,100 | 89.23 | 94.43 | 89.23 | 2,959,600 | 849,700 | 215.3 | |
| 15/01/2026 |
88.33
|
7,401,400 | 89.49 | 91.20 | 88.24 | 609,500 | 1,470,200 | -86.3 | |
| 14/01/2026 |
89.49
|
11,900,400 | 88.78 | 90.66 | 87.70 | 5,337,800 | 4,106,400 | 121.5 | |
| 13/01/2026 |
88.69
|
9,411,100 | 89.41 | 91.20 | 87.79 | 1,949,700 | 2,009,500 | -7.7 | |
| 12/01/2026 |
89.23
|
9,076,600 | 87.88 | 89.23 | 87.88 | 2,493,800 | 2,221,900 | 27.0 | |