| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-22) |
1 | 1.35% | 314,000 | -97 | -0.1 |
73.80
76.30
74.70
|
|
2 tháng
(2026-08-24) |
0.42 | 0.56% | 588,700 | 1,803 | 0.1 |
73.20
76.30
74.70
|
|
3 tháng
(2026-07-24) |
2.63 | 3.63% | 794,100 | 1,303 | 0.1 |
72.37
76.30
74.70
|
|
6 tháng
(2026-04-28) |
8.56 | 12.89% | 1,610,100 | 9,703 | 0.7 |
66.35
76.30
74.70
|
|
12 tháng
(2025-10-27) |
12.43 | 19.86% | 3,291,700 | -476,997 | -32.4 |
59.96
76.30
74.70
|
|
24 tháng
(2024-11-01) |
11.49 | 18.10% | 7,050,700 | -1,499,597 | -111.0 |
59.73
76.30
74.70
|
|
36 tháng
(2023-11-07) |
29.91 | 66.32% | 10,706,500 | -1,558,247 | -115.3 |
43.69
76.30
74.70
|
|
60 tháng
(2021-11-17) |
35.94 | 92.02% | 22,914,800 | -1,231,576 | -91.2 |
27.97
76.30
74.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
74.70
|
7,000 | 74.60 | 75 | 74.60 | 0 | 0 | 0 | |
| 22/10/2026 |
75
|
10,000 | 74.80 | 75.30 | 74.50 | 0 | 797 | 0 | |
| 21/10/2026 |
74.80
|
27,600 | 74.90 | 75 | 74.50 | 0 | 0 | 0 | |
| 20/10/2026 |
74.70
|
23,900 | 75 | 76.40 | 74.30 | 0 | 500 | 0 | |
| 19/10/2026 |
75.50
|
4,500 | 75 | 75.70 | 75 | 1,000 | 0 | 0 | |
| 16/10/2026 |
75
|
8,200 | 74.70 | 75.10 | 74.70 | 0 | 300 | 0 | |
| 15/10/2026 |
75.10
|
5,400 | 73.90 | 75.20 | 73.90 | 0 | 0 | 0 | |
| 14/10/2026 |
74.40
|
13,700 | 74.90 | 74.90 | 73.60 | 500 | 0 | 0 | |
| 13/10/2026 |
74
|
20,300 | 74.40 | 75.10 | 73.90 | 500 | 100 | 0 | |
| 12/10/2026 |
75.10
|
5,200 | 74.90 | 75.50 | 74.60 | 300 | 0 | 0 | |
| 09/10/2026 |
75
|
13,300 | 75.90 | 75.90 | 74.90 | 100 | 0 | 0.0 | |
| 08/10/2026 |
75.90
|
9,800 | 76.20 | 76.40 | 75.50 | 0 | 400 | 0.0 | |
| 07/10/2026 |
76.20
|
12,100 | 75.50 | 76.60 | 75.50 | 0 | 0 | 0 | |
| 06/10/2026 |
75.70
|
30,500 | 75.50 | 77.20 | 75.50 | 200 | 400 | 0.0 | |
| 05/10/2026 |
76
|
8,700 | 74.90 | 76 | 74.90 | 0 | 0 | 0 | |
| 02/10/2026 |
74.90
|
12,000 | 76.10 | 76.10 | 74.80 | 0 | 1,700 | -0.1 | |
| 01/10/2026 |
75.30
|
5,300 | 75.50 | 76.50 | 75.20 | 0 | 0 | 0 | |
| 30/09/2026 |
75.50
|
15,800 | 76.80 | 76.80 | 75.40 | 100 | 0 | 0.0 | |
| 29/09/2026 |
76.30
|
30,000 | 74.50 | 76.80 | 73.90 | 2,600 | 0 | 0.2 | |
| 28/09/2026 |
73.80
|
9,100 | 74.70 | 74.70 | 73.80 | 200 | 0 | 0.0 | |
| 25/09/2026 |
74
|
5,400 | 74.80 | 74.80 | 74 | 0 | 0 | 0 | |
| 24/09/2026 |
74.40
|
14,000 | 74.10 | 74.40 | 73.70 | 0 | 0 | 0 | |
| 23/09/2026 |
74.10
|
14,300 | 74 | 74.50 | 73.70 | 0 | 1,400 | -0.1 | |
| 22/09/2026 |
74
|
14,900 | 75 | 75 | 73.40 | 0 | 0 | 0 | |
| 21/09/2026 |
73.50
|
4,600 | 73.90 | 73.90 | 73.30 | 0 | 0 | 0 | |
| 18/09/2026 |
73.40
|
36,700 | 73 | 74 | 73 | 1,400 | 500 | 0.1 | |
| 17/09/2026 |
73.20
|
15,800 | 73 | 73.90 | 72.80 | 0 | 200 | 0.0 | |
| 16/09/2026 |
73.20
|
6,200 | 73.40 | 73.60 | 72.70 | 0 | 0 | 0 | |
| 15/09/2026 |
73.40
|
7,600 | 72.70 | 73.60 | 72.70 | 0 | 0 | 0 | |
| 14/09/2026 |
73.40
|
8,900 | 73.80 | 74 | 73.40 | 0 | 700 | -0.1 | |
| 11/09/2026 |
73.80
|
11,200 | 73.90 | 74.20 | 73.50 | 0 | 0 | 0 | |
| 10/09/2026 |
73.80
|
23,300 | 73.90 | 74.10 | 73 | 0 | 0 | 0 | |
| 09/09/2026: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 09/09/2026 |
74
|
15,700 | 74.10 | 74.50 | 73.50 | 100 | 500 | 0.0 | |
| 08/09/2026 |
74.10
|
15,100 | 74.20 | 74.20 | 73.91 | 0 | 0 | 0 | |
| 07/09/2026 |
74.10
|
28,600 | 74.10 | 74.20 | 73.52 | 0 | 0 | 0 | |
| 04/09/2026 |
74.10
|
10,300 | 74.20 | 74.20 | 73.91 | 1,400 | 0 | 0.1 | |
| 03/09/2026 |
74.20
|
10,900 | 73.81 | 74.20 | 73.33 | 1,600 | 200 | 0.1 | |
| 28/08/2026 |
73.81
|
18,900 | 73.62 | 74.00 | 73.33 | 0 | 0 | 0 | |
| 27/08/2026 |
73.62
|
14,300 | 73.62 | 73.72 | 73.23 | 100 | 0 | 0.0 | |
| 26/08/2026 |
73.62
|
16,400 | 74.20 | 74.20 | 73.62 | 0 | 100 | 0.0 | |
| 25/08/2026 |
73.33
|
24,300 | 74.48 | 74.48 | 73.33 | 500 | 700 | 0.0 | |
| 24/08/2026 |
74.58
|
5,900 | 75.16 | 75.16 | 74.39 | 300 | 600 | 0.0 | |
| 21/08/2026 |
74.87
|
14,600 | 74.87 | 75.16 | 74.87 | 100 | 0 | 0.0 | |
| 20/08/2026 |
74.87
|
5,500 | 75.45 | 75.45 | 74.77 | 400 | 400 | 0.0 | |
| 19/08/2026 |
74.87
|
4,600 | 74.87 | 75.35 | 74.68 | 600 | 200 | 0.0 | |
| 18/08/2026 |
74.68
|
10,700 | 75.45 | 75.93 | 74.48 | 500 | 0 | 0.0 | |
| 17/08/2026 |
73.91
|
5,900 | 73.33 | 74.58 | 73.33 | 100 | 700 | 0.0 | |
| 14/08/2026 |
73.91
|
11,900 | 74.20 | 74.39 | 73.43 | 0 | 100 | 0.0 | |
| 13/08/2026 |
74.39
|
5,600 | 74.77 | 74.77 | 74.29 | 0 | 0 | 0 | |
| 12/08/2026 |
74.77
|
10,000 | 74.68 | 74.96 | 74.48 | 200 | 0 | 0.0 | |
| 11/08/2026 |
74.68
|
2,700 | 74.48 | 75.35 | 74.48 | 0 | 0 | 0 | |
| 10/08/2026 |
74.68
|
15,900 | 75.83 | 75.93 | 74.39 | 0 | 0 | 0 | |
| 07/08/2026 |
75.73
|
7,800 | 76.31 | 76.31 | 75.73 | 500 | 100 | 0.0 | |
| 06/08/2026 |
75.35
|
12,400 | 75.16 | 75.45 | 75.06 | 0 | 300 | 0.0 | |
| 05/08/2026 |
75.06
|
12,500 | 74.10 | 75.64 | 74.10 | 300 | 0 | 0.0 | |
| 04/08/2026 |
74.20
|
13,300 | 73.43 | 74.87 | 73.43 | 0 | 0 | 0 | |
| 03/08/2026 |
73.14
|
10,200 | 72.56 | 73.52 | 72.27 | 400 | 400 | 0 | |
| 31/07/2026 |
72.56
|
11,500 | 72.85 | 72.95 | 72.37 | 0 | 1,800 | -0.1 | |
| 30/07/2026 |
72.85
|
7,300 | 72.95 | 72.95 | 72.08 | 0 | 0 | 0 | |
| 29/07/2026 |
72.66
|
15,200 | 72.56 | 72.95 | 72.27 | 0 | 0 | 0 | |
| 28/07/2026 |
72.37
|
4,200 | 72.47 | 72.56 | 72.27 | 0 | 200 | 0.0 | |
| 27/07/2026 |
72.47
|
13,800 | 72.37 | 72.56 | 72.08 | 900 | 0 | 0.1 | |
| 24/07/2026 |
72.37
|
9,800 | 71.60 | 72.47 | 71.60 | 0 | 300 | 0.0 | |
| 23/07/2026 |
71.60
|
12,800 | 72.47 | 72.47 | 71.12 | 1,000 | 0 | 0.1 | |
| 22/07/2026 |
71.60
|
20,300 | 72.08 | 72.56 | 70.64 | 1,000 | 100 | 0.1 | |
| 21/07/2026 |
71.60
|
32,000 | 70.64 | 72.47 | 70.45 | 200 | 0 | 0.0 | |
| 20/07/2026 |
70.26
|
19,200 | 70.64 | 70.93 | 69.29 | 0 | 600 | 0.0 | |
| 17/07/2026 |
70.64
|
5,300 | 70.93 | 71.12 | 70.35 | 0 | 200 | 0.0 | |
| 16/07/2026 |
70.64
|
15,100 | 70.54 | 73.91 | 70.16 | 0 | 6,100 | -0.4 | |
| 15/07/2026 |
70.54
|
6,900 | 70.45 | 70.74 | 69.97 | 0 | 0 | 0 | |
| 14/07/2026 |
69.97
|
11,900 | 68.62 | 70.16 | 68.62 | 0 | 0 | 0 | |
| 13/07/2026 |
68.62
|
16,400 | 69.20 | 69.20 | 68.53 | 200 | 0 | 0.0 | |
| 10/07/2026 |
68.72
|
9,100 | 69.20 | 69.20 | 68.53 | 0 | 1,700 | -0.1 | |
| 09/07/2026 |
68.72
|
26,300 | 68.62 | 68.81 | 68.53 | 400 | 0 | 0.0 | |
| 08/07/2026 |
68.53
|
4,200 | 68.72 | 68.72 | 68.53 | 0 | 0 | 0 | |
| 07/07/2026 |
68.53
|
5,700 | 68.33 | 68.62 | 68.33 | 0 | 0 | 0 | |
| 06/07/2026 |
68.33
|
8,700 | 68.33 | 68.43 | 68.33 | 1,200 | 200 | 0.1 | |
| 03/07/2026 |
68.43
|
11,400 | 68.53 | 68.62 | 68.43 | 7,900 | 300 | 0.5 | |
| 02/07/2026 |
68.43
|
1,700 | 68.33 | 68.43 | 68.33 | 0 | 0 | 0 | |
| 01/07/2026 |
68.33
|
12,700 | 68.72 | 68.72 | 68.14 | 4,200 | 3,500 | 0.0 | |
| 30/06/2026 |
68.33
|
6,400 | 67.95 | 68.43 | 67.95 | 0 | 0 | 0 | |
| 29/06/2026 |
67.56
|
7,900 | 67.56 | 67.85 | 67.47 | 0 | 200 | 0.0 | |
| 26/06/2026 |
67.47
|
8,600 | 67.85 | 67.95 | 67.28 | 100 | 0 | 0.0 | |
| 25/06/2026 |
67.85
|
2,200 | 67.85 | 68.33 | 67.85 | 100 | 0 | 0.0 | |
| 24/06/2026 |
68.04
|
6,400 | 68.14 | 68.53 | 68.04 | 100 | 0 | 0.0 | |
| 23/06/2026 |
68.14
|
11,100 | 68.14 | 68.14 | 67.76 | 900 | 0 | 0.1 | |
| 22/06/2026 |
68.14
|
6,300 | 68.33 | 68.33 | 68.14 | 0 | 0 | 0 | |
| 19/06/2026 |
68.04
|
3,200 | 68.53 | 68.53 | 68.04 | 100 | 0 | 0.0 | |
| 18/06/2026 |
68.43
|
4,200 | 68.72 | 68.72 | 68.43 | 0 | 0 | 0 | |
| 17/06/2026 |
68.53
|
5,500 | 68.91 | 68.91 | 68.24 | 0 | 0 | 0 | |
| 16/06/2026 |
68.04
|
5,700 | 68.53 | 68.53 | 68.04 | 0 | 500 | 0.0 | |
| 15/06/2026 |
67.85
|
6,800 | 68.24 | 68.24 | 67.37 | 0 | 0 | 0 | |
| 12/06/2026 |
67.28
|
8,100 | 66.80 | 67.37 | 66.80 | 0 | 0 | 0 | |
| 11/06/2026 |
66.80
|
5,400 | 66.60 | 66.89 | 66.60 | 100 | 0 | 0.0 | |
| 10/06/2026 |
66.89
|
6,000 | 66.80 | 67.08 | 66.80 | 0 | 600 | 0.0 | |
| 09/06/2026 |
66.80
|
14,300 | 66.89 | 67.28 | 66.51 | 0 | 0 | 0 | |
| 08/06/2026 |
67.18
|
10,100 | 67.37 | 67.76 | 67.18 | 0 | 100 | 0.0 | |
| 05/06/2026 |
67.85
|
16,000 | 67.85 | 67.85 | 67.56 | 100 | 0 | 0.0 | |
| 04/06/2026: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
| 04/06/2026 |
68.04
|
33,700 | 67.56 | 69.49 | 67.56 | 100 | 0 | 0.0 | |
| 03/06/2026 |
69.58
|
28,600 | 70.93 | 71.20 | 69.58 | 4,400 | 3,200 | 0.1 | |