| 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) |
-0.02 | -0.02% | 34,353,800 | 2,415,580 | 170.1 |
78.30
88.82
78.30
|
|
2 tháng
(2026-08-10) |
4.45 | 5.74% | 66,324,400 | 1,979,980 | 129.9 |
73.86
88.82
78.30
|
|
3 tháng
(2026-07-10) |
8.92 | 12.21% | 93,269,400 | 2,277,180 | 156.8 |
62.58
88.82
78.30
|
|
6 tháng
(2026-04-13) |
3.58 | 4.56% | 196,881,500 | -1,707,920 | -162.2 |
62.58
90.38
78.30
|
|
12 tháng
(2025-10-13) |
23.11 | 39.24% | 494,605,100 | 10,170,480 | 769.4 |
54.42
125.07
78.30
|
|
24 tháng
(2024-10-18) |
16.41 | 25.03% | 703,781,100 | 8,936,697 | 602.6 |
46.47
125.07
78.30
|
|
36 tháng
(2023-10-24) |
14.41 | 21.31% | 965,127,100 | -13,992,581 | -1,166.4 |
46.47
125.07
78.30
|
|
60 tháng
(2021-11-03) |
3.79 | 4.85% | 1,289,370,300 | -8,910,364 | -422.2 |
46.47
125.07
78.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
78.30
|
775,000 | 79.50 | 80 | 78.10 | 35,800 | 173,700 | 0 | |
| 22/10/2026 |
78.10
|
1,004,700 | 77 | 78.60 | 77 | 66,700 | 209,300 | 0 | |
| 21/10/2026 |
77
|
649,900 | 76.50 | 77.10 | 76.30 | 203,900 | 40,300 | 0 | |
| 20/10/2026 |
76.40
|
276,400 | 76.50 | 77.20 | 76.10 | 22,800 | 40,560 | 0 | |
| 19/10/2026 |
76.70
|
535,700 | 77 | 77.40 | 76.20 | 79,101 | 116,400 | 0 | |
| 16/10/2026 |
76.10
|
822,300 | 77.50 | 77.50 | 75.50 | 265,500 | 150,282 | 0 | |
| 15/10/2026 |
76.20
|
1,464,800 | 78.60 | 78.60 | 75.90 | 284,342 | 275,951 | 0 | |
| 14/10/2026 |
78.60
|
690,400 | 78.50 | 79.40 | 77.50 | 136,500 | 84,422 | 0 | |
| 13/10/2026 |
78.50
|
1,178,800 | 79.10 | 80.10 | 76.60 | 313,100 | 282,400 | 0 | |
| 12/10/2026 |
79
|
792,200 | 80.70 | 80.70 | 78.50 | 12,300 | 120,487 | 0 | |
| 09/10/2026 |
80.70
|
983,500 | 82.20 | 83.60 | 80.70 | 104,500 | 129,800 | -2.1 | |
| 08/10/2026 |
82
|
1,571,300 | 78.40 | 82 | 78.30 | 426,000 | 133,200 | 23.6 | |
| 07/10/2026 |
78.40
|
656,400 | 79.80 | 79.80 | 78.30 | 61,000 | 63,900 | -0.2 | |
| 06/10/2026 |
79.30
|
684,400 | 79.70 | 79.70 | 77.50 | 46,700 | 25,700 | 1.6 | |
| 05/10/2026 |
79
|
728,300 | 78.80 | 81 | 78.40 | 88,000 | 22,100 | 5.2 | |
| 02/10/2026 |
78.80
|
1,643,400 | 82.30 | 83 | 78.80 | 94,600 | 354,800 | -21.2 | |
| 01/10/2026 |
82
|
650,400 | 82 | 83.80 | 81.50 | 13,000 | 102,700 | -7.4 | |
| 30/09/2026 |
82
|
1,176,800 | 84.90 | 84.90 | 82 | 15,000 | 203,200 | -15.7 | |
| 29/09/2026 |
84.90
|
1,601,600 | 84 | 85.70 | 83.50 | 380,700 | 132,500 | 21.0 | |
| 28/09/2026 |
83.50
|
1,158,100 | 81.80 | 83.50 | 80.30 | 382,200 | 75,600 | 25.2 | |
| 25/09/2026 |
80.50
|
1,042,700 | 82.40 | 82.80 | 80.50 | 114,000 | 60,200 | 4.3 | |
| 24/09/2026 |
82
|
2,013,200 | 84.60 | 85.70 | 81.30 | 402,900 | 83,900 | 26.0 | |
| 23/09/2026 |
84.80
|
1,174,600 | 86.50 | 86.50 | 84.80 | 114,700 | 76,100 | 3.3 | |
| 22/09/2026: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 22/09/2026 |
86
|
812,900 | 86.20 | 87.40 | 85 | 56,600 | 126,800 | -6.0 | |
| 21/09/2026 |
86.10
|
1,452,700 | 85.03 | 87.17 | 84.93 | 38,300 | 174,600 | -12.1 | |
| 18/09/2026 |
85.52
|
1,412,000 | 86.00 | 86.20 | 84.74 | 134,000 | 306,500 | -15.1 | |
| 17/09/2026 |
86.10
|
2,621,500 | 86.78 | 88.14 | 85.03 | 392,500 | 348,100 | 3.9 | |
| 16/09/2026 |
86.88
|
2,653,700 | 89.02 | 90.38 | 86.88 | 556,100 | 162,900 | 35.8 | |
| 15/09/2026 |
88.82
|
3,733,200 | 84.06 | 88.92 | 82.89 | 972,400 | 420,200 | 48.4 | |
| 14/09/2026 |
83.28
|
1,634,100 | 82.70 | 84.35 | 81.63 | 633,200 | 81,300 | 47.3 | |
| 11/09/2026 |
80.56
|
1,451,400 | 83.38 | 84.25 | 80.56 | 92,100 | 247,800 | -13.2 | |
| 10/09/2026 |
82.21
|
1,143,100 | 83.96 | 85.03 | 82.12 | 167,300 | 205,900 | -3.2 | |
| 09/09/2026 |
83.28
|
2,290,400 | 82.89 | 85.13 | 82.80 | 732,900 | 299,300 | 37.6 | |
| 08/09/2026 |
82.02
|
1,047,600 | 81.24 | 83.09 | 80.46 | 316,500 | 107,500 | 17.5 | |
| 07/09/2026 |
80.46
|
1,227,800 | 81.34 | 82.02 | 80.17 | 130,100 | 296,500 | -13.8 | |
| 04/09/2026 |
81.63
|
1,169,700 | 81.63 | 82.12 | 80.07 | 104,900 | 167,700 | -5.2 | |
| 03/09/2026 |
81.63
|
1,869,200 | 82.89 | 85.03 | 80.56 | 134,100 | 340,300 | -17.4 | |
| 28/08/2026 |
81.82
|
1,561,400 | 82.80 | 83.96 | 81.82 | 378,800 | 460,800 | -6.9 | |
| 27/08/2026 |
81.92
|
1,563,900 | 81.73 | 82.99 | 80.37 | 317,900 | 224,000 | 7.7 | |
| 26/08/2026 |
81.73
|
1,587,700 | 80.66 | 84.16 | 80.66 | 313,400 | 60,000 | 21.5 | |
| 25/08/2026 |
81.14
|
2,125,200 | 81.82 | 82.99 | 79.78 | 247,400 | 228,900 | 1.5 | |
| 24/08/2026 |
82.60
|
2,691,300 | 81.44 | 85.13 | 79.69 | 333,000 | 661,400 | -28.4 | |
| 21/08/2026 |
81.14
|
1,360,800 | 81.44 | 81.44 | 79.69 | 272,400 | 443,600 | -14.1 | |
| 20/08/2026 |
81.14
|
1,112,700 | 81.53 | 82.02 | 79.88 | 107,500 | 171,200 | -5.3 | |
| 19/08/2026 |
81.34
|
1,942,100 | 81.05 | 82.12 | 80.17 | 451,000 | 586,400 | -11.4 | |
| 18/08/2026 |
81.14
|
3,635,900 | 77.26 | 82.21 | 77.06 | 499,100 | 650,400 | -12.5 | |
| 17/08/2026 |
76.87
|
1,109,600 | 74.05 | 76.96 | 74.05 | 189,800 | 46,100 | 11.2 | |
| 14/08/2026 |
73.86
|
1,668,000 | 75.60 | 76.96 | 72.79 | 162,900 | 165,900 | -0.2 | |
| 13/08/2026 |
75.70
|
1,360,200 | 76.96 | 77.74 | 75.41 | 103,300 | 140,800 | -3.0 | |
| 12/08/2026 |
77.74
|
1,433,600 | 75.31 | 77.84 | 75.02 | 181,200 | 147,100 | 2.7 | |
| 11/08/2026 |
75.31
|
1,554,300 | 78.23 | 78.33 | 75.22 | 66,200 | 47,200 | 1.5 | |
| 10/08/2026 |
77.55
|
2,997,200 | 74.73 | 77.55 | 73.95 | 616,200 | 206,500 | 31.9 | |
| 07/08/2026 |
72.49
|
2,114,300 | 68.51 | 72.49 | 68.41 | 621,800 | 139,400 | 35.7 | |
| 06/08/2026 |
67.83
|
674,200 | 68.51 | 69.39 | 67.83 | 91,100 | 104,500 | -1.0 | |
| 05/08/2026 |
68.51
|
1,138,300 | 67.83 | 68.51 | 66.96 | 232,300 | 338,500 | -7.3 | |
| 04/08/2026 |
67.93
|
852,900 | 69.19 | 69.19 | 67.25 | 159,400 | 117,900 | 2.9 | |
| 03/08/2026 |
69.19
|
1,150,500 | 66.66 | 69.19 | 66.18 | 455,700 | 48,400 | 28.6 | |
| 31/07/2026 |
66.66
|
968,600 | 67.83 | 67.83 | 66.18 | 157,400 | 84,400 | 5.1 | |
| 30/07/2026 |
66.76
|
945,900 | 67.05 | 67.34 | 66.08 | 268,700 | 125,900 | 9.9 | |
| 29/07/2026 |
65.98
|
993,000 | 65.01 | 66.57 | 65.01 | 396,900 | 104,800 | 19.8 | |
| 28/07/2026 |
65.11
|
619,600 | 64.82 | 65.40 | 64.23 | 114,000 | 109,000 | 0.3 | |
| 27/07/2026 |
65.01
|
850,800 | 65.11 | 66.57 | 64.33 | 75,600 | 65,900 | 0.7 | |
| 24/07/2026 |
65.30
|
1,050,700 | 65.11 | 66.86 | 65.11 | 49,400 | 111,000 | -4.2 | |
| 23/07/2026 |
64.91
|
1,510,800 | 62.87 | 64.91 | 62.87 | 310,400 | 80,700 | 15.0 | |
| 22/07/2026 |
62.58
|
2,734,100 | 66.08 | 67.05 | 62.58 | 884,700 | 1,371,000 | -32.3 | |
| 21/07/2026 |
66.08
|
4,293,300 | 71.04 | 72.20 | 66.08 | 613,100 | 1,598,000 | -67.1 | |
| 20/07/2026 |
71.04
|
870,100 | 74.44 | 75.41 | 69.97 | 23,500 | 17,700 | 0.4 | |
| 17/07/2026 |
74.05
|
569,800 | 75.22 | 75.22 | 73.86 | 22,700 | 206,200 | -14.0 | |
| 16/07/2026 |
75.22
|
988,000 | 75.41 | 75.80 | 73.56 | 145,600 | 86,300 | 4.5 | |
| 15/07/2026 |
75.41
|
946,200 | 76.58 | 76.58 | 75.02 | 234,900 | 133,800 | 7.9 | |
| 14/07/2026 |
76.28
|
2,251,800 | 74.34 | 76.58 | 73.86 | 417,400 | 110,900 | 23.8 | |
| 13/07/2026 |
73.27
|
909,400 | 74.34 | 75.31 | 72.40 | 82,100 | 61,700 | 1.5 | |
| 10/07/2026 |
73.08
|
512,700 | 74.83 | 75.02 | 73.08 | 35,200 | 78,700 | -3.3 | |
| 09/07/2026 |
74.83
|
1,998,200 | 72.98 | 76.28 | 72.98 | 707,400 | 164,100 | 42.1 | |
| 08/07/2026 |
72.69
|
648,000 | 72.69 | 73.76 | 72.59 | 36,800 | 53,700 | -1.3 | |
| 07/07/2026 |
71.72
|
648,400 | 72.01 | 73.27 | 71.23 | 85,600 | 35,800 | 3.7 | |
| 06/07/2026 |
71.91
|
1,615,900 | 73.37 | 73.37 | 70.94 | 308,000 | 376,400 | -4.9 | |
| 03/07/2026 |
73.17
|
1,649,400 | 75.22 | 75.51 | 73.17 | 103,200 | 633,400 | -40.6 | |
| 02/07/2026 |
75.12
|
453,500 | 75.80 | 75.99 | 75.12 | 6,900 | 43,700 | -2.9 | |
| 01/07/2026 |
75.80
|
741,600 | 75.31 | 77.65 | 75.31 | 9,600 | 120,900 | -8.8 | |
| 30/06/2026 |
75.22
|
510,400 | 75.51 | 76.19 | 74.92 | 21,200 | 30,900 | -0.8 | |
| 29/06/2026 |
75.51
|
606,800 | 75.02 | 76.48 | 74.83 | 78,000 | 79,300 | -0.1 | |
| 26/06/2026 |
74.83
|
618,600 | 75.60 | 76.28 | 74.83 | 17,000 | 95,600 | -6.1 | |
| 25/06/2026 |
75.31
|
868,700 | 76.28 | 77.06 | 75.31 | 42,000 | 179,200 | -10.7 | |
| 24/06/2026 |
77.06
|
2,046,800 | 75.99 | 78.23 | 74.24 | 327,400 | 512,900 | -14.4 | |
| 23/06/2026 |
76.67
|
2,252,100 | 79.10 | 79.78 | 76.48 | 32,300 | 640,800 | -48.5 | |
| 22/06/2026 |
79.39
|
702,900 | 79.30 | 80.27 | 78.81 | 52,600 | 34,000 | 1.5 | |
| 19/06/2026 |
78.91
|
478,800 | 79.39 | 79.49 | 78.23 | 67,300 | 82,500 | -1.2 | |
| 18/06/2026 |
79.49
|
949,100 | 77.74 | 80.27 | 77.74 | 143,600 | 39,000 | 8.5 | |
| 17/06/2026 |
78.62
|
1,031,800 | 79.30 | 80.46 | 77.74 | 304,300 | 197,300 | 8.7 | |
| 16/06/2026 |
79.49
|
1,617,400 | 80.27 | 81.34 | 77.45 | 156,000 | 55,300 | 8.1 | |
| 15/06/2026 |
80.27
|
1,531,900 | 80.95 | 81.92 | 79.49 | 426,600 | 296,800 | 10.7 | |
| 12/06/2026 |
82.70
|
1,976,800 | 80.17 | 84.64 | 79.69 | 162,100 | 118,000 | 3.7 | |
| 11/06/2026 |
80.17
|
530,400 | 80.95 | 82.12 | 80.17 | 45,700 | 112,300 | -5.6 | |
| 10/06/2026 |
80.17
|
509,100 | 79.78 | 81.53 | 79.59 | 39,500 | 97,000 | -4.8 | |
| 09/06/2026 |
80.07
|
906,800 | 82.12 | 82.12 | 79.59 | 64,100 | 87,100 | -1.9 | |
| 08/06/2026 |
81.53
|
1,058,600 | 81.24 | 83.28 | 80.95 | 83,700 | 123,900 | -3.4 | |
| 05/06/2026 |
82.60
|
1,317,900 | 82.80 | 85.32 | 81.44 | 118,300 | 217,700 | -8.6 | |
| 04/06/2026 |
82.80
|
1,871,600 | 83.38 | 86.68 | 82.70 | 139,300 | 435,700 | -25.9 | |
| 03/06/2026 |
82.12
|
1,015,900 | 79.88 | 83.09 | 79.88 | 126,600 | 145,200 | -1.6 | |