| 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) |
-3.20 | -4.32% | 4,372,200 | -49,114 | 9.5 |
65.70
74.20
65.70
|
|
2 tháng
(2026-08-06) |
-5 | -6.60% | 9,900,500 | 1,104,786 | 98.1 |
65.70
77.10
65.70
|
|
3 tháng
(2026-07-07) |
-2.97 | -4.03% | 16,047,800 | 1,798,186 | 147.8 |
65.70
77.10
65.70
|
|
6 tháng
(2026-04-08) |
-5.78 | -7.55% | 39,219,400 | 839,686 | 65.9 |
65.70
83.33
65.70
|
|
12 tháng
(2025-10-10) |
-2.88 | -3.91% | 119,473,000 | 489,986 | 34.3 |
65.70
94.74
65.70
|
|
24 tháng
(2024-10-15) |
-41.78 | -37.11% | 293,942,700 | -2,700,561 | -454.9 |
63.27
118.32
65.70
|
|
36 tháng
(2023-10-23) |
9.26 | 15.04% | 386,880,200 | -3,604,696 | -597.4 |
58.34
134.31
65.70
|
|
60 tháng
(2021-11-01) |
13.33 | 23.19% | 594,107,653 | 2,723,329 | -132.6 |
30.51
134.31
65.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/01/2026 |
84.12
|
1,878,900 | 79.21 | 84.12 | 79.21 | 66,400 | 36,000 | 2.8 | |
| 08/01/2026 |
78.68
|
1,106,300 | 78.51 | 80.70 | 78.51 | 225,000 | 31,000 | 17.6 | |
| 07/01/2026 |
78.16
|
979,200 | 74.56 | 78.86 | 74.56 | 183,200 | 32,000 | 13.1 | |
| 06/01/2026 |
74.56
|
281,800 | 73.25 | 74.65 | 73.07 | 127,000 | 5,000 | 10.3 | |
| 05/01/2026 |
73.07
|
251,900 | 74.82 | 74.82 | 73.07 | 11,100 | 20,800 | -0.8 | |
| 31/12/2025 |
74.82
|
297,100 | 75 | 75 | 74.39 | 5,300 | 48,400 | -3.7 | |
| 30/12/2025 |
74.82
|
304,800 | 73.68 | 75.44 | 73.68 | 30,000 | 94,500 | -5.5 | |
| 29/12/2025 |
74.30
|
193,600 | 73.68 | 74.74 | 73.68 | 35,000 | 5,200 | 2.5 | |
| 26/12/2025 |
73.68
|
309,400 | 73.51 | 73.68 | 72.72 | 28,100 | 13,400 | 1.2 | |
| 25/12/2025 |
73.68
|
223,300 | 73.25 | 73.68 | 72.81 | 9,000 | 4,200 | 0.4 | |
| 24/12/2025 |
73.25
|
188,600 | 74.12 | 74.12 | 72.81 | 12,600 | 5,200 | 0.6 | |
| 23/12/2025 |
73.68
|
248,200 | 74.74 | 74.74 | 73.25 | 7,200 | 16,700 | -0.8 | |
| 22/12/2025 |
74.21
|
139,400 | 73.33 | 74.39 | 73.25 | 16,500 | 3,100 | 1.1 | |
| 19/12/2025 |
73.42
|
153,700 | 73.16 | 73.51 | 73.07 | 2,600 | 12,100 | -0.8 | |
| 18/12/2025 |
73.51
|
126,900 | 74.21 | 74.21 | 73.51 | 29,200 | 25,700 | 0.3 | |
| 17/12/2025 |
74.39
|
316,400 | 73.68 | 75.79 | 73.51 | 3,000 | 5,400 | -0.2 | |
| 16/12/2025 |
73.51
|
254,700 | 73.16 | 73.51 | 71.93 | 17,500 | 33,500 | -1.3 | |
| 15/12/2025 |
72.81
|
256,300 | 72.63 | 73.25 | 71.75 | 1,000 | 13,200 | -1.0 | |
| 12/12/2025 |
72.63
|
407,300 | 74.04 | 74.65 | 72.63 | 7,100 | 42,600 | -3.0 | |
| 11/12/2025 |
74.04
|
271,700 | 73.68 | 75 | 73.16 | 24,500 | 4,500 | 1.7 | |
| 10/12/2025 |
73.68
|
173,200 | 74.47 | 74.47 | 73.25 | 15,700 | 4,200 | 1.0 | |
| 09/12/2025 |
74.47
|
546,800 | 75.09 | 75.09 | 73.07 | 20,400 | 23,400 | -0.3 | |
| 08/12/2025 |
75
|
431,900 | 75.88 | 75.88 | 75 | 18,600 | 11,000 | 0.6 | |
| 05/12/2025 |
75.88
|
295,000 | 77.19 | 77.19 | 75.88 | 2,400 | 72,400 | -6.1 | |
| 04/12/2025 |
77.19
|
349,100 | 77.19 | 77.19 | 76.40 | 28,600 | 41,600 | -1.1 | |
| 03/12/2025 |
76.84
|
259,600 | 76.14 | 77.02 | 75.96 | 21,400 | 3,500 | 1.6 | |
| 02/12/2025 |
76.32
|
138,500 | 75.61 | 76.32 | 75.44 | 500 | 1,300 | -0.1 | |
| 01/12/2025 |
76.75
|
272,900 | 75.88 | 76.75 | 75 | 18,200 | 17,300 | 0.1 | |
| 28/11/2025 |
75.79
|
242,200 | 77.19 | 77.19 | 75.79 | 1,800 | 14,600 | -1.1 | |
| 27/11/2025 |
77.02
|
282,700 | 77.19 | 77.54 | 75.70 | 6,300 | 116,300 | -9.6 | |
| 26/11/2025 |
77.19
|
344,000 | 75.53 | 77.19 | 75.53 | 25,900 | 12,100 | 1.2 | |
| 25/11/2025 |
75.61
|
758,900 | 77.72 | 77.72 | 75.44 | 28,600 | 33,800 | -0.5 | |
| 24/11/2025 |
77.72
|
347,000 | 78.86 | 79.04 | 77.72 | 25,000 | 61,000 | -3.2 | |
| 21/11/2025 |
79.21
|
639,100 | 79.47 | 79.47 | 77.63 | 27,300 | 63,800 | -3.3 | |
| 20/11/2025 |
80.26
|
394,900 | 81.14 | 81.14 | 79.12 | 20,800 | 30,500 | -0.9 | |
| 19/11/2025 |
81.14
|
627,400 | 82.19 | 82.19 | 79.12 | 21,700 | 107,900 | -7.9 | |
| 18/11/2025 |
81.58
|
690,500 | 79.56 | 82.19 | 79.56 | 96,000 | 148,300 | -4.8 | |
| 17/11/2025 |
80
|
437,500 | 81.32 | 81.32 | 79.82 | 8,900 | 12,500 | -0.3 | |
| 14/11/2025 |
81.23
|
697,200 | 81.14 | 82.11 | 80.70 | 86,000 | 43,100 | 4.0 | |
| 13/11/2025 |
81.49
|
854,500 | 80.26 | 81.93 | 79.47 | 183,000 | 95,600 | 8.1 | |
| 12/11/2025 |
80.18
|
557,400 | 78.95 | 80.18 | 78.42 | 13,300 | 46,900 | -3.0 | |
| 11/11/2025 |
78.95
|
637,500 | 76.32 | 79.04 | 76.32 | 12,000 | 46,800 | -3.1 | |
| 10/11/2025 |
76.32
|
459,900 | 79.21 | 79.39 | 76.32 | 3,300 | 43,200 | -3.6 | |
| 07/11/2025 |
78.33
|
888,900 | 78.42 | 80.88 | 78.07 | 125,700 | 66,700 | 5.3 | |
| 06/11/2025 |
78.33
|
657,800 | 79.65 | 80.18 | 77.46 | 45,800 | 174,200 | -11.5 | |
| 05/11/2025 |
79.39
|
518,200 | 79.39 | 81.49 | 78.25 | 10,800 | 50,700 | -3.6 | |
| 04/11/2025 |
79.21
|
1,336,200 | 78.51 | 79.39 | 74.82 | 91,800 | 71,600 | 1.6 | |
| 03/11/2025 |
78.77
|
1,032,400 | 81.40 | 82.54 | 78.77 | 162,500 | 64,900 | 9.0 | |
| 31/10/2025 |
80.70
|
848,200 | 83.51 | 83.77 | 80.70 | 11,500 | 71,000 | -5.6 | |
| 30/10/2025 |
82.46
|
1,672,600 | 80.61 | 84.21 | 80.53 | 91,700 | 205,400 | -10.7 | |
| 29/10/2025 |
80.53
|
903,800 | 79.82 | 81.58 | 78.51 | 75,000 | 157,700 | -7.6 | |
| 28/10/2025 |
79.39
|
785,500 | 79.65 | 81.58 | 77.19 | 46,500 | 57,300 | -1.1 | |
| 27/10/2025 |
79.82
|
1,113,400 | 80.88 | 82.46 | 79.82 | 50,400 | 48,100 | 0.2 | |
| 24/10/2025 |
79.74
|
2,006,300 | 73.68 | 79.74 | 73.68 | 310,700 | 96,800 | 19.2 | |
| 23/10/2025 |
74.56
|
402,400 | 75.35 | 75.53 | 73.77 | 28,600 | 17,600 | 0.9 | |
| 22/10/2025 |
75.35
|
508,800 | 77.19 | 77.19 | 73.68 | 3,900 | 35,700 | -2.7 | |
| 21/10/2025 |
76.23
|
741,500 | 74.56 | 77.81 | 74.47 | 27,200 | 22,600 | 0.4 | |
| 20/10/2025 |
72.89
|
1,404,900 | 70.44 | 75.09 | 69.82 | 116,800 | 34,600 | 6.8 | |
| 17/10/2025 |
70.18
|
314,300 | 71.40 | 71.40 | 69.82 | 5,100 | 72,600 | -5.4 | |
| 16/10/2025 |
71.40
|
207,400 | 70.61 | 71.93 | 70.61 | 14,400 | 7,500 | 0.6 | |
| 15/10/2025 |
71.05
|
411,400 | 72.37 | 72.37 | 70.88 | 16,500 | 55,200 | -3.2 | |
| 14/10/2025 |
72.28
|
341,200 | 72.98 | 74.12 | 72.11 | 22,900 | 49,200 | -2.2 | |
| 13/10/2025 |
73.33
|
187,700 | 72.63 | 73.51 | 72.46 | 16,600 | 15,400 | 0.1 | |
| 10/10/2025 |
73.68
|
249,800 | 72.72 | 73.68 | 72.37 | 52,100 | 16,800 | 2.9 | |
| 09/10/2025 |
72.72
|
233,600 | 73.60 | 73.60 | 72.46 | 14,200 | 15,600 | -0.1 | |
| 08/10/2025 |
73.33
|
108,100 | 73.68 | 73.77 | 73.07 | 500 | 11,700 | -0.9 | |
| 07/10/2025 |
72.89
|
133,800 | 72.81 | 73.60 | 72.81 | 8,000 | 18,200 | -0.9 | |
| 06/10/2025 |
72.63
|
347,400 | 72.37 | 73.77 | 72.37 | 27,000 | 221,000 | -16.2 | |
| 03/10/2025 |
72.28
|
274,000 | 73.07 | 73.33 | 72.02 | 19,000 | 63,900 | -3.7 | |
| 02/10/2025 |
73.60
|
173,600 | 74.21 | 74.65 | 73.60 | 1,200 | 16,800 | -1.3 | |
| 01/10/2025 |
74.21
|
223,000 | 74.74 | 75.35 | 74.12 | 2,600 | 69,000 | -5.6 | |
| 30/09/2025: Cổ tức tiền mặt tỉ lệ: 21.5% | |||||||||
| 30/09/2025 |
75.18
|
394,200 | 77.19 | 77.19 | 74.47 | 6,500 | 111,600 | -9.0 | |
| 29/09/2025 |
76.62
|
222,700 | 77.56 | 77.56 | 76.28 | 3,300 | 75,700 | -6.5 | |
| 26/09/2025 |
77.05
|
249,300 | 77.74 | 77.82 | 76.79 | 3,600 | 47,500 | -4.0 | |
| 25/09/2025 |
77.48
|
208,200 | 76.71 | 77.74 | 76.54 | 29,800 | 16,100 | 1.2 | |
| 24/09/2025 |
76.54
|
200,200 | 76.54 | 76.62 | 75.77 | 16,900 | 89,600 | -6.5 | |
| 23/09/2025 |
76.45
|
220,000 | 76.54 | 77.05 | 76.19 | 11,700 | 29,800 | -1.6 | |
| 22/09/2025 |
76.45
|
266,300 | 78.16 | 78.16 | 76.19 | 12,000 | 71,900 | -5.4 | |
| 19/09/2025 |
77.31
|
288,800 | 78.16 | 78.68 | 77.31 | 17,800 | 97,000 | -7.2 | |
| 18/09/2025 |
77.91
|
258,800 | 78.93 | 78.93 | 77.39 | 5,500 | 62,200 | -5.2 | |
| 17/09/2025 |
78.42
|
439,800 | 77.99 | 79.02 | 77.99 | 103,600 | 65,200 | 3.5 | |
| 16/09/2025 |
77.99
|
498,600 | 79.62 | 79.62 | 77.82 | 29,800 | 144,300 | -10.5 | |
| 15/09/2025 |
79.19
|
782,800 | 77.48 | 79.45 | 77.48 | 222,800 | 25,600 | 18.1 | |
| 12/09/2025 |
76.28
|
429,300 | 75.77 | 76.88 | 75.77 | 118,500 | 130,600 | -1.1 | |
| 11/09/2025 |
74.82
|
276,000 | 75.34 | 75.34 | 73.63 | 42,900 | 31,700 | 1.0 | |
| 10/09/2025 |
75.17
|
148,500 | 75.42 | 75.77 | 74.48 | 18,200 | 26,600 | -0.7 | |
| 09/09/2025 |
75.25
|
195,900 | 74.91 | 75.68 | 74.48 | 6,500 | 48,900 | -3.7 | |
| 08/09/2025 |
74.91
|
479,600 | 77.74 | 77.74 | 74.91 | 27,700 | 20,300 | 0.6 | |
| 05/09/2025 |
77.74
|
419,400 | 79.02 | 79.28 | 77.74 | 27,800 | 24,000 | 0.3 | |
| 04/09/2025 |
78.59
|
671,800 | 76.37 | 78.93 | 76.37 | 66,900 | 40,800 | 2.3 | |
| 03/09/2025 |
76.28
|
238,000 | 76.37 | 76.62 | 75.42 | 19,700 | 45,600 | -2.3 | |
| 29/08/2025 |
76.37
|
381,300 | 76.88 | 76.88 | 74.91 | 25,500 | 54,000 | -2.5 | |
| 28/08/2025 |
75.51
|
174,300 | 75.68 | 76.45 | 75.17 | 8,600 | 31,000 | -2.0 | |
| 27/08/2025 |
75.60
|
453,500 | 73.80 | 76.28 | 73.80 | 49,700 | 79,100 | -2.6 | |
| 26/08/2025 |
73.97
|
423,300 | 71.06 | 73.97 | 71.06 | 127,700 | 31,800 | 8.2 | |
| 25/08/2025 |
71.74
|
639,200 | 73.88 | 74.74 | 71.66 | 33,700 | 166,300 | -11.4 | |
| 22/08/2025 |
73.80
|
901,400 | 76.71 | 76.79 | 73.20 | 39,600 | 234,200 | -17.0 | |
| 21/08/2025 |
76.71
|
678,100 | 76.88 | 76.97 | 75.34 | 43,400 | 61,900 | -1.6 | |
| 20/08/2025 |
76.97
|
969,000 | 78.34 | 78.68 | 75.34 | 40,300 | 181,900 | -12.8 | |
| 19/08/2025 |
78.93
|
441,000 | 78.76 | 79.62 | 78.51 | 103,600 | 41,200 | 5.8 | |