| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-8.90 | -12.81% | 28,743,100 | -1,759,635 | 0 |
60.60
75.30
72.50
|
|
2 tháng
(2026-07-13) |
-19.80 | -24.63% | 51,867,100 | -1,219,741 | 0 |
60.60
82.10
72.50
|
|
3 tháng
(2026-06-11) |
-34.90 | -36.54% | 82,134,600 | -1,914,539 | 0 |
60.60
95.90
72.50
|
|
6 tháng
(2026-05-06) |
-53 | -46.66% | 123,537,700 | -694,202 | 0 |
60.60
132.31
72.50
|
|
12 tháng
(2026-05-06) |
-53 | -46.66% | 123,537,700 | -694,202 | 0 |
60.60
132.31
72.50
|
|
24 tháng
(2024-09-19) |
46.81 | 339.34% | 153,952,600 | -505,902 | 12.3 |
12.32
132.31
72.50
|
|
36 tháng
(2023-09-25) |
50.84 | 520.67% | 169,526,145 | -596,502 | 10.4 |
9.68
132.31
72.50
|
|
60 tháng
(2021-11-03) |
57.37 | 1,776.84% | 197,371,442 | -476,702 | 13.9 |
3.23
132.31
72.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
72.50
|
2,528,900 | 73 | 74.90 | 70.90 | 144,900 | 16,870 | 0 | |
| 22/10/2026 |
73
|
2,752,800 | 72.50 | 75 | 71.40 | 486,400 | 29,795 | 0 | |
| 21/10/2026 |
71
|
3,263,400 | 67 | 71 | 67 | 462,000 | 67,202 | 0 | |
| 20/10/2026 |
66.40
|
708,600 | 66.80 | 67.50 | 65.80 | 600 | 121,800 | 0 | |
| 19/10/2026 |
66.40
|
1,134,100 | 66.50 | 68.50 | 66 | 25,600 | 202,400 | 0 | |
| 16/10/2026 |
66
|
740,600 | 66 | 68 | 65.80 | 22,500 | 61,323 | 0 | |
| 09/10/2026 |
70.50
|
1,343,300 | 68.30 | 71.40 | 66.50 | 162,700 | 188,900 | -2.0 | |
| 08/10/2026 |
68.50
|
840,400 | 69 | 69.50 | 68.20 | 7,400 | 267,900 | -17.9 | |
| 07/10/2026 |
68.80
|
877,000 | 70.60 | 71 | 68.20 | 1,800 | 289,000 | -19.8 | |
| 06/10/2026 |
70.30
|
945,700 | 71.60 | 72 | 68.70 | 117,000 | 275,600 | -11.1 | |
| 05/10/2026 |
71.30
|
1,569,600 | 69 | 73 | 68.60 | 89,300 | 247,000 | -11.3 | |
| 02/10/2026 |
68.50
|
1,365,200 | 72 | 72 | 68.20 | 75,000 | 308,600 | -16.2 | |
| 01/10/2026 |
71.50
|
1,344,800 | 75.20 | 75.20 | 70.50 | 13,700 | 443,700 | -31.2 | |
| 30/09/2026 |
75.70
|
3,058,600 | 72 | 76.60 | 71.50 | 533,500 | 150,800 | 28.6 | |
| 29/09/2026 |
72
|
1,343,800 | 73 | 73 | 70.30 | 113,600 | 223,000 | -7.9 | |
| 28/09/2026 |
72.80
|
1,563,100 | 75.50 | 75.50 | 70.30 | 146,600 | 326,300 | -13.0 | |
| 25/09/2026 |
73.90
|
2,012,600 | 72.30 | 74 | 71.60 | 423,700 | 144,800 | 20.3 | |
| 24/09/2026 |
70.90
|
2,096,400 | 70.90 | 72.30 | 68 | 379,900 | 190,500 | 13.3 | |
| 23/09/2026 |
70.90
|
3,454,600 | 68.30 | 71.10 | 67.80 | 541,900 | 395,800 | 9.9 | |
| 22/09/2026 |
66.50
|
2,706,700 | 62.80 | 66.50 | 62.20 | 410,800 | 185,700 | 14.4 | |
| 21/09/2026 |
62.20
|
791,300 | 65 | 65 | 61.80 | 93,500 | 65,500 | 1.7 | |
| 18/09/2026 |
63.90
|
1,192,200 | 65.40 | 67.10 | 63.90 | 102,700 | 118,600 | -1.1 | |
| 17/09/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 17/09/2026 |
65
|
1,564,900 | 62.80 | 65.50 | 62.10 | 562,800 | 111,600 | 29.0 | |
| 16/09/2026 |
62.40
|
1,660,700 | 61.51 | 63.89 | 61.51 | 446,500 | 55,300 | 24.8 | |
| 15/09/2026 |
61.21
|
2,255,500 | 56.55 | 61.21 | 56.55 | 493,900 | 59,000 | 26.4 | |
| 14/09/2026 |
57.24
|
2,793,500 | 61.01 | 61.41 | 57.24 | 30,300 | 265,800 | -13.6 | |
| 11/09/2026 |
61.51
|
948,200 | 63.29 | 63.69 | 61.51 | 119,800 | 21,200 | 6.2 | |
| 10/09/2026 |
63.39
|
971,300 | 62.50 | 64.29 | 62.50 | 3,200 | 10,000 | -0.4 | |
| 09/09/2026 |
62.40
|
1,135,600 | 60.02 | 62.90 | 59.92 | 29,500 | 9,400 | 1.2 | |
| 08/09/2026 |
60.12
|
788,200 | 60.61 | 61.01 | 59.92 | 26,700 | 12,600 | 0.9 | |
| 07/09/2026 |
60.52
|
1,298,800 | 62.30 | 62.30 | 60.52 | 5,700 | 73,300 | -4.2 | |
| 04/09/2026 |
62.00
|
1,336,600 | 63.29 | 63.39 | 62.00 | 10,500 | 38,500 | -1.8 | |
| 03/09/2026 |
63.00
|
1,015,600 | 64.29 | 64.88 | 62.70 | 29,400 | 32,100 | -0.2 | |
| 28/08/2026 |
64.29
|
1,330,400 | 65.38 | 65.77 | 64.29 | 30,100 | 286,900 | -16.7 | |
| 27/08/2026 |
64.48
|
905,700 | 65.38 | 66.47 | 64.48 | 37,200 | 161,400 | -8.1 | |
| 26/08/2026 |
64.48
|
1,062,800 | 64.98 | 65.08 | 64.09 | 7,700 | 364,300 | -23.2 | |
| 25/08/2026 |
64.48
|
2,287,600 | 66.96 | 67.26 | 64.48 | 95,700 | 537,600 | -29.0 | |
| 24/08/2026 |
66.67
|
1,509,500 | 68.45 | 68.95 | 66.67 | 104,900 | 5,300 | 6.8 | |
| 21/08/2026 |
67.66
|
1,834,000 | 64.98 | 68.45 | 64.48 | 230,600 | 8,100 | 15.0 | |
| 20/08/2026 |
64.48
|
766,600 | 64.58 | 65.97 | 64.29 | 6,500 | 18,900 | -0.8 | |
| 19/08/2026 |
64.29
|
1,346,900 | 67.46 | 67.46 | 64.19 | 16,300 | 29,300 | -0.9 | |
| 18/08/2026 |
67.26
|
1,281,900 | 67.86 | 69.34 | 66.67 | 700 | 54,400 | -3.7 | |
| 17/08/2026 |
67.26
|
617,800 | 67.26 | 68.05 | 66.37 | 5,000 | 4,300 | 0.0 | |
| 14/08/2026 |
66.96
|
2,219,300 | 70.44 | 70.44 | 66.47 | 36,700 | 373,600 | -23.3 | |
| 13/08/2026 |
70.93
|
2,595,100 | 74.70 | 75.79 | 70.73 | 34,600 | 298,200 | -19.6 | |
| 12/08/2026 |
74.70
|
2,191,400 | 74.50 | 77.08 | 73.81 | 11,700 | 421,900 | -31.3 | |
| 11/08/2026 |
73.71
|
3,288,900 | 69.44 | 73.71 | 68.55 | 305,200 | 226,500 | 5.8 | |
| 10/08/2026 |
68.95
|
1,066,000 | 66.96 | 69.94 | 66.67 | 254,300 | 60,900 | 13.4 | |
| 07/08/2026 |
66.57
|
754,200 | 67.36 | 67.96 | 66.37 | 95,100 | 159,100 | -4.3 | |
| 06/08/2026 |
67.36
|
1,083,300 | 69.05 | 69.05 | 67.16 | 198,000 | 56,800 | 9.6 | |
| 05/08/2026 |
69.34
|
1,058,600 | 70.04 | 71.43 | 69.15 | 64,200 | 122,700 | -4.2 | |
| 04/08/2026 |
69.44
|
1,197,600 | 67.46 | 69.84 | 66.57 | 206,800 | 167,900 | 2.6 | |
| 03/08/2026 |
67.26
|
1,230,900 | 66.67 | 69.94 | 66.47 | 238,200 | 116,100 | 8.4 | |
| 31/07/2026 |
66.27
|
980,300 | 66.96 | 67.46 | 65.08 | 79,500 | 199,900 | -8.0 | |
| 30/07/2026 |
66.37
|
1,466,200 | 63.59 | 67.46 | 63.59 | 223,100 | 250,000 | -2.1 | |
| 29/07/2026 |
63.09
|
626,100 | 63.49 | 64.29 | 62.90 | 101,900 | 89,300 | 0.8 | |
| 28/07/2026 |
63.00
|
896,800 | 60.81 | 65.28 | 60.71 | 236,100 | 83,800 | 9.7 | |
| 27/07/2026 |
63.00
|
1,381,000 | 67.46 | 67.66 | 62.70 | 42,000 | 335,100 | -19.3 | |
| 24/07/2026 |
67.36
|
683,600 | 70.63 | 70.73 | 67.26 | 31,200 | 100,400 | -4.8 | |
| 23/07/2026 |
70.63
|
1,413,600 | 66.27 | 70.63 | 64.78 | 367,500 | 14,900 | 24.0 | |
| 22/07/2026 |
66.07
|
2,359,400 | 68.45 | 71.43 | 66.07 | 440,600 | 49,200 | 26.9 | |
| 21/07/2026 |
70.44
|
1,105,300 | 74.90 | 75.99 | 70.34 | 106,000 | 273,500 | -12.3 | |
| 20/07/2026 |
75.40
|
1,114,400 | 80.26 | 80.26 | 75.10 | 15,400 | 145,700 | -10.1 | |
| 17/07/2026 |
80.65
|
891,500 | 81.65 | 83.53 | 80.36 | 37,700 | 101,900 | -5.3 | |
| 16/07/2026 |
81.45
|
2,074,300 | 79.66 | 82.64 | 74.90 | 260,100 | 219,300 | 3.8 | |
| 15/07/2026 |
79.36
|
701,100 | 81.35 | 81.35 | 78.37 | 74,600 | 57,600 | 1.3 | |
| 14/07/2026 |
81.25
|
1,024,500 | 79.76 | 81.55 | 79.76 | 129,700 | 13,400 | 9.5 | |
| 13/07/2026 |
79.76
|
1,081,300 | 79.66 | 80.85 | 78.47 | 188,700 | 40,300 | 11.9 | |
| 10/07/2026 |
79.46
|
768,500 | 80.55 | 81.65 | 78.37 | 33,700 | 145,200 | -9.0 | |
| 09/07/2026 |
80.36
|
1,349,500 | 84.13 | 84.23 | 80.06 | 8,500 | 24,300 | -1.3 | |
| 08/07/2026 |
84.13
|
764,500 | 85.71 | 86.80 | 83.63 | 8,600 | 10,400 | -0.2 | |
| 07/07/2026 |
85.32
|
1,563,800 | 82.74 | 87.80 | 81.94 | 68,500 | 17,000 | 4.3 | |
| 06/07/2026 |
82.34
|
3,026,800 | 88.19 | 88.19 | 81.45 | 2,500 | 236,600 | -19.3 | |
| 03/07/2026 |
87.50
|
981,400 | 89.28 | 89.28 | 87.40 | 3,900 | 126,900 | -10.9 | |
| 02/07/2026 |
89.09
|
980,900 | 90.57 | 90.87 | 89.09 | 2,800 | 55,200 | -4.8 | |
| 01/07/2026 |
90.18
|
1,140,800 | 92.26 | 92.26 | 90.18 | 1,700 | 23,000 | -1.9 | |
| 30/06/2026 |
91.57
|
1,647,400 | 92.26 | 93.75 | 91.57 | 124,900 | 9,200 | 10.9 | |
| 29/06/2026 |
91.57
|
1,334,200 | 90.48 | 93.85 | 89.78 | 66,800 | 144,100 | -7.2 | |
| 26/06/2026 |
89.48
|
947,300 | 89.78 | 91.47 | 88.49 | 200 | 15,600 | -1.4 | |
| 25/06/2026 |
89.28
|
804,300 | 91.67 | 91.67 | 88.99 | 6,100 | 71,800 | -6.0 | |
| 24/06/2026 |
91.07
|
1,374,800 | 90.67 | 92.26 | 87.30 | 148,800 | 44,100 | 9.4 | |
| 23/06/2026 |
89.48
|
1,059,400 | 91.86 | 92.46 | 89.28 | 16,500 | 2,800 | 1.3 | |
| 22/06/2026 |
90.87
|
1,943,200 | 92.96 | 92.96 | 88.99 | 70,600 | 269,800 | -18.3 | |
| 19/06/2026 |
92.26
|
1,820,400 | 94.74 | 94.74 | 92.06 | 14,600 | 314,000 | -27.9 | |
| 18/06/2026 |
93.95
|
1,501,500 | 96.03 | 96.53 | 93.15 | 7,300 | 207,300 | -19.1 | |
| 17/06/2026 |
95.14
|
2,097,000 | 94.94 | 98.01 | 93.25 | 304,900 | 4,800 | 28.9 | |
| 16/06/2026 |
93.25
|
1,212,600 | 95.44 | 95.63 | 92.26 | 9,600 | 38,800 | -2.8 | |
| 15/06/2026 |
94.44
|
1,851,600 | 92.76 | 97.22 | 92.76 | 240,800 | 5,400 | 22.6 | |
| 12/06/2026 |
91.96
|
990,400 | 96.23 | 96.23 | 91.96 | 7,200 | 94,100 | -8.3 | |
| 11/06/2026 |
94.74
|
1,107,200 | 95.24 | 97.22 | 93.85 | 17,700 | 600 | 1.6 | |
| 10/06/2026 |
96.63
|
1,196,900 | 96.43 | 97.72 | 94.05 | 26,500 | 58,500 | -3.1 | |
| 09/06/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 09/06/2026 |
96.43
|
1,542,700 | 95.24 | 96.43 | 90.48 | 23,600 | 65,800 | -3.9 | |
| 08/06/2026 |
94.74
|
1,755,700 | 100.66 | 100.66 | 93.95 | 24,000 | 38,000 | -1.4 | |
| 05/06/2026 |
100.66
|
888,500 | 104.12 | 104.12 | 100.46 | 17,100 | 23,400 | -0.7 | |
| 04/06/2026 |
102.64
|
1,538,500 | 101.75 | 104.51 | 98.98 | 43,400 | 104,800 | -6.2 | |
| 03/06/2026 |
100.66
|
805,800 | 100.17 | 101.65 | 98.79 | 21,400 | 2,400 | 1.9 | |
| 02/06/2026 |
100.17
|
1,004,400 | 104.61 | 106.09 | 100.17 | 50,900 | 40,200 | 1.2 | |
| 01/06/2026 |
103.62
|
1,748,100 | 101.65 | 106.58 | 98.79 | 139,300 | 116,900 | 2.4 | |
| 29/05/2026 |
100.76
|
2,061,200 | 107.57 | 109.45 | 100.76 | 29,900 | 28,400 | 0.2 | |
| 28/05/2026 |
106.39
|
1,347,700 | 111.52 | 111.52 | 106.39 | 17,700 | 33,300 | -1.8 | |