| 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) |
3.46 | 4.81% | 63,346,900 | 36,900 | 1.2 |
70.95
76.90
75.50
|
|
2 tháng
(2026-08-24) |
1.19 | 1.60% | 107,864,400 | 2,800 | -1.3 |
68.88
76.90
75.50
|
|
3 tháng
(2026-07-24) |
9.22 | 13.96% | 194,823,000 | 101,000 | 4.3 |
61.51
76.90
75.50
|
|
6 tháng
(2026-04-28) |
-7.88 | -9.47% | 484,949,500 | 3,146,300 | 267.2 |
61.51
83.57
75.50
|
|
12 tháng
(2025-10-27) |
-3.41 | -4.33% | 1,382,869,300 | 26,346,800 | 2,277.1 |
61.51
91.05
75.50
|
|
24 tháng
(2024-11-01) |
12.08 | 19.10% | 3,270,901,900 | 37,226,330 | 715.4 |
44.30
91.05
75.50
|
|
36 tháng
(2023-11-07) |
39 | 107.41% | 5,569,629,300 | 56,480,217 | 2,006.5 |
35.45
91.05
75.50
|
|
60 tháng
(2021-11-17) |
10.81 | 16.77% | 7,226,569,500 | 12,884,272 | 1,033.2 |
33.36
91.05
75.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
75.50
|
2,127,300 | 75 | 75.50 | 74.60 | 0 | 0 | 0 | |
| 22/10/2026 |
75.30
|
1,657,800 | 76.30 | 76.30 | 75.10 | 110,332 | 50,000 | 0 | |
| 21/10/2026 |
75.80
|
2,749,100 | 75.20 | 75.90 | 74.70 | 390,239 | 389,472 | 0 | |
| 20/10/2026 |
74.90
|
1,996,300 | 74 | 75.20 | 73.60 | 900,949 | 902,850 | 0 | |
| 19/10/2026 |
74.20
|
1,720,700 | 74.60 | 74.90 | 73.90 | 773,140 | 831,500 | 0 | |
| 16/10/2026 |
73.90
|
1,371,800 | 73 | 73.90 | 72.80 | 1,120,740 | 1,121,130 | 0 | |
| 15/10/2026 |
72.80
|
2,763,200 | 73.50 | 73.70 | 72.50 | 504,540 | 505,849 | 0 | |
| 14/10/2026 |
73.50
|
2,927,900 | 75 | 75.10 | 73.40 | 3,691,844 | 3,680,000 | 0 | |
| 13/10/2026 |
74.80
|
2,663,800 | 75.30 | 75.50 | 74.30 | 7,946,200 | 7,946,300 | 0 | |
| 12/10/2026 |
75.60
|
1,514,000 | 76.10 | 76.10 | 75.20 | 1,059,417 | 1,050,200 | 0 | |
| 09/10/2026 |
75.90
|
2,801,400 | 75.50 | 76.10 | 75 | 0 | 12,800 | -1.0 | |
| 08/10/2026 |
76.10
|
3,550,100 | 76.90 | 77.30 | 75.50 | 12,000 | 700 | 0.9 | |
| 07/10/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 07/10/2026 |
76.90
|
5,356,500 | 75.30 | 77.10 | 74.70 | 0 | 4,600 | -0.3 | |
| 06/10/2026 |
75.00
|
6,579,800 | 73.62 | 75.79 | 72.83 | 1,300 | 5,200 | -0.3 | |
| 05/10/2026 |
73.42
|
4,104,500 | 72.73 | 73.72 | 72.73 | 0 | 8,300 | -0.6 | |
| 02/10/2026 |
72.24
|
2,571,800 | 71.84 | 72.43 | 71.15 | 1,200 | 3,600 | -0.2 | |
| 01/10/2026 |
71.64
|
2,697,600 | 71.25 | 72.73 | 71.05 | 10,300 | 500 | 0.7 | |
| 30/09/2026 |
71.45
|
2,966,000 | 71.55 | 71.94 | 70.76 | 500 | 600 | 0.0 | |
| 29/09/2026 |
70.95
|
1,716,800 | 71.05 | 71.25 | 70.56 | 200 | 900 | -0.1 | |
| 28/09/2026 |
71.05
|
2,215,000 | 72.43 | 72.43 | 70.76 | 0 | 9,800 | -0.7 | |
| 25/09/2026 |
72.43
|
1,778,600 | 71.74 | 72.83 | 71.55 | 100 | 400 | 0.0 | |
| 24/09/2026 |
71.94
|
1,664,600 | 72.04 | 72.24 | 71.25 | 100 | 200 | 0.0 | |
| 23/09/2026 |
72.24
|
3,252,700 | 71.74 | 72.93 | 71.45 | 32,700 | 0 | 2.4 | |
| 22/09/2026 |
71.84
|
2,726,900 | 70.46 | 72.53 | 70.46 | 6,600 | 600 | 0.4 | |
| 21/09/2026 |
70.76
|
2,254,400 | 71.55 | 71.55 | 70.07 | 100 | 200 | 0.0 | |
| 18/09/2026 |
71.55
|
1,909,000 | 72.14 | 72.53 | 71.45 | 100 | 32,200 | -2.3 | |
| 17/09/2026 |
72.14
|
4,079,900 | 70.07 | 72.53 | 69.87 | 0 | 6,500 | -0.5 | |
| 16/09/2026 |
70.56
|
2,017,700 | 70.07 | 70.66 | 69.38 | 500 | 0 | 0.0 | |
| 15/09/2026 |
70.26
|
1,893,100 | 68.88 | 70.26 | 68.88 | 500 | 600 | 0.0 | |
| 14/09/2026 |
68.88
|
3,246,500 | 70.36 | 70.56 | 67.70 | 7,900 | 500 | 0.5 | |
| 11/09/2026 |
70.36
|
2,587,600 | 71.55 | 71.55 | 70.36 | 21,100 | 6,000 | 1.1 | |
| 10/09/2026 |
71.94
|
2,496,200 | 70.66 | 72.34 | 70.26 | 10,700 | 9,000 | 0.1 | |
| 09/09/2026 |
70.66
|
1,420,300 | 71.35 | 71.64 | 70.46 | 1,200 | 3,200 | -0.1 | |
| 08/09/2026 |
71.35
|
1,707,500 | 70.66 | 71.94 | 70.26 | 1,200 | 13,300 | -0.9 | |
| 07/09/2026 |
71.05
|
3,872,100 | 72.14 | 72.53 | 70.46 | 1,000 | 10,500 | -0.7 | |
| 04/09/2026 |
72.14
|
2,437,300 | 72.24 | 72.63 | 71.84 | 4,200 | 1,000 | 0.2 | |
| 03/09/2026 |
72.24
|
2,383,900 | 73.03 | 73.62 | 72.24 | 0 | 200 | 0.0 | |
| 28/08/2026 |
74.01
|
2,717,400 | 74.70 | 74.70 | 73.82 | 1,100 | 0 | 0.1 | |
| 27/08/2026 |
74.90
|
2,305,700 | 74.51 | 74.90 | 73.82 | 0 | 4,200 | -0.3 | |
| 26/08/2026 |
74.51
|
2,162,400 | 72.93 | 74.51 | 72.24 | 2,800 | 0 | 0.2 | |
| 25/08/2026 |
72.93
|
2,556,400 | 74.01 | 74.31 | 72.83 | 1,200 | 2,300 | -0.1 | |
| 24/08/2026 |
74.11
|
2,470,100 | 74.51 | 74.61 | 73.62 | 2,000 | 0 | 0.2 | |
| 21/08/2026 |
74.01
|
4,995,900 | 71.55 | 74.11 | 70.86 | 2,000 | 3,600 | -0.1 | |
| 20/08/2026 |
71.74
|
2,493,500 | 71.35 | 72.24 | 70.95 | 1,000 | 2,200 | -0.1 | |
| 19/08/2026 |
71.25
|
1,995,300 | 71.74 | 71.74 | 70.26 | 4,000 | 1,000 | 0.2 | |
| 18/08/2026 |
71.84
|
1,649,500 | 72.63 | 72.93 | 71.15 | 0 | 1,000 | -0.1 | |
| 17/08/2026 |
72.53
|
2,140,400 | 71.35 | 73.22 | 70.86 | 3,900 | 0 | 0.3 | |
| 14/08/2026 |
71.45
|
3,164,500 | 72.14 | 72.53 | 71.25 | 0 | 4,000 | -0.3 | |
| 13/08/2026 |
72.63
|
2,669,200 | 73.03 | 73.72 | 71.84 | 8,100 | 100 | 0.6 | |
| 12/08/2026 |
73.03
|
3,065,700 | 72.34 | 73.22 | 72.24 | 8,100 | 11,900 | -0.3 | |
| 11/08/2026 |
72.24
|
3,120,600 | 71.35 | 73.03 | 71.35 | 18,200 | 8,100 | 0.7 | |
| 10/08/2026 |
72.04
|
4,628,400 | 70.07 | 72.83 | 69.77 | 18,700 | 18,200 | 0.0 | |
| 07/08/2026 |
70.07
|
3,084,600 | 70.36 | 70.66 | 69.28 | 22,800 | 9,000 | 1.0 | |
| 06/08/2026 |
70.26
|
5,330,100 | 70.56 | 70.95 | 68.88 | 44,200 | 7,400 | 2.6 | |
| 05/08/2026 |
71.25
|
3,955,700 | 71.45 | 71.94 | 70.07 | 9,200 | 18,900 | -0.7 | |
| 04/08/2026 |
71.15
|
3,706,800 | 71.25 | 71.94 | 70.46 | 9,200 | 24,700 | -1.1 | |
| 03/08/2026 |
71.55
|
5,091,200 | 69.08 | 72.04 | 68.98 | 9,200 | 44,100 | -2.5 | |
| 31/07/2026 |
68.98
|
4,562,900 | 69.57 | 69.57 | 67.60 | 20,700 | 9,200 | 0.8 | |
| 30/07/2026 |
68.88
|
8,424,500 | 65.63 | 69.97 | 65.23 | 482,400 | 20,700 | 30.7 | |
| 29/07/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 29/07/2026 |
65.63
|
4,613,000 | 64.14 | 66.91 | 63.75 | 367,000 | 93,300 | 18.2 | |
| 28/07/2026 |
63.36
|
6,958,300 | 62.09 | 64.04 | 60.73 | 454,500 | 376,600 | 4.9 | |
| 27/07/2026 |
61.51
|
7,694,800 | 66.56 | 67.05 | 61.51 | 403,500 | 859,000 | -30.4 | |
| 24/07/2026 |
66.08
|
3,613,700 | 67.63 | 68.89 | 66.08 | 29,000 | 304,500 | -19.0 | |
| 23/07/2026 |
69.48
|
9,066,200 | 68.51 | 69.67 | 65.20 | 416,700 | 467,600 | -4.0 | |
| 22/07/2026 |
68.60
|
13,474,000 | 73.75 | 73.85 | 68.60 | 474,600 | 596,000 | -8.5 | |
| 21/07/2026 |
73.75
|
2,872,900 | 72.97 | 74.24 | 72.20 | 887,100 | 364,500 | 39.6 | |
| 20/07/2026 |
73.07
|
7,676,900 | 74.72 | 74.72 | 71.91 | 2,721,600 | 477,100 | 169.2 | |
| 17/07/2026 |
74.53
|
1,827,000 | 74.34 | 74.53 | 73.75 | 0 | 85,600 | -6.5 | |
| 16/07/2026 |
74.53
|
4,353,900 | 74.04 | 74.53 | 72.88 | 28,300 | 513,900 | -36.8 | |
| 15/07/2026 |
74.04
|
1,802,400 | 74.63 | 74.63 | 73.66 | 28,300 | 61,000 | -2.5 | |
| 14/07/2026 |
74.63
|
2,788,000 | 73.66 | 74.63 | 73.07 | 34,700 | 125,400 | -6.9 | |
| 13/07/2026 |
73.85
|
3,721,700 | 74.63 | 75.11 | 73.85 | 154,800 | 34,700 | 9.2 | |
| 10/07/2026 |
74.43
|
3,169,000 | 76.67 | 76.67 | 74.43 | 285,300 | 164,400 | 9.6 | |
| 09/07/2026 |
76.28
|
1,582,900 | 76.18 | 76.28 | 75.60 | 160,000 | 48,200 | 8.7 | |
| 08/07/2026 |
76.57
|
3,145,900 | 75.31 | 76.96 | 75.11 | 844,700 | 303,900 | 42.5 | |
| 07/07/2026 |
75.31
|
2,154,600 | 75.89 | 76.08 | 75.21 | 482,800 | 513,900 | -2.4 | |
| 06/07/2026 |
75.79
|
4,935,700 | 76.38 | 76.57 | 74.53 | 542,300 | 423,800 | 9.2 | |
| 03/07/2026 |
76.67
|
3,276,600 | 77.35 | 77.35 | 76.08 | 399,700 | 842,100 | -34.7 | |
| 02/07/2026 |
77.44
|
4,640,200 | 77.93 | 79.10 | 77.15 | 577,600 | 605,200 | -2.1 | |
| 01/07/2026 |
77.74
|
6,029,400 | 75.79 | 77.74 | 75.50 | 399,000 | 192,100 | 16.5 | |
| 30/06/2026 |
75.89
|
4,008,800 | 76.57 | 76.76 | 75.40 | 1,078,700 | 395,000 | 53.3 | |
| 29/06/2026 |
76.76
|
4,268,900 | 76.18 | 76.96 | 75.89 | 1,485,700 | 422,100 | 83.9 | |
| 26/06/2026 |
76.28
|
4,859,300 | 74.92 | 76.28 | 74.34 | 623,100 | 735,200 | -8.0 | |
| 25/06/2026 |
75.02
|
3,553,800 | 74.92 | 75.31 | 74.53 | 297,400 | 598,100 | -23.1 | |
| 24/06/2026 |
75.60
|
4,218,000 | 73.85 | 75.60 | 72.88 | 137,500 | 129,600 | 0.7 | |
| 23/06/2026 |
73.85
|
6,295,100 | 74.92 | 75.02 | 73.85 | 150,200 | 1,861,100 | -130.5 | |
| 22/06/2026 |
75.02
|
2,992,900 | 75.79 | 75.79 | 74.82 | 150,200 | 495,800 | -26.7 | |
| 19/06/2026 |
75.79
|
2,425,600 | 76.47 | 76.67 | 75.31 | 492,700 | 138,100 | 27.9 | |
| 18/06/2026 |
76.47
|
3,234,500 | 76.38 | 76.76 | 75.79 | 578,700 | 372,100 | 16.3 | |
| 17/06/2026 |
76.86
|
4,068,800 | 77.06 | 77.54 | 76.47 | 1,003,300 | 627,600 | 29.9 | |
| 16/06/2026 |
77.15
|
3,183,300 | 77.15 | 77.54 | 76.57 | 687,300 | 219,200 | 37.3 | |
| 15/06/2026 |
77.15
|
7,871,700 | 74.82 | 77.44 | 74.82 | 2,074,600 | 615,900 | 114.9 | |
| 12/06/2026 |
74.24
|
4,139,700 | 75.60 | 75.60 | 74.14 | 74,300 | 832,500 | -58.2 | |
| 11/06/2026 |
74.72
|
3,302,700 | 76.08 | 76.28 | 74.72 | 415,900 | 311,000 | 8.2 | |
| 10/06/2026 |
75.99
|
2,866,200 | 74.92 | 76.08 | 74.43 | 405,200 | 219,400 | 14.6 | |
| 09/06/2026 |
75.21
|
1,770,800 | 74.34 | 75.31 | 74.14 | 109,800 | 131,400 | -1.7 | |
| 08/06/2026 |
74.24
|
4,633,800 | 74.82 | 75.11 | 74.14 | 317,600 | 340,300 | -1.7 | |
| 05/06/2026 |
75.79
|
3,241,800 | 76.28 | 76.67 | 75.40 | 394,100 | 506,800 | -8.7 | |
| 04/06/2026 |
76.18
|
4,308,300 | 76.28 | 76.28 | 74.82 | 803,100 | 2,042,800 | -96.0 | |
| 03/06/2026 |
76.28
|
4,801,100 | 75.60 | 76.28 | 74.72 | 1,526,000 | 1,899,800 | -28.3 | |