| 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) |
-1.30 | -1.96% | 458,800 | -8,705 | -0.3 |
62
66.50
62
|
|
2 tháng
(2026-08-10) |
-3.50 | -5.12% | 784,300 | -28,905 | -1.6 |
62
68.80
62
|
|
3 tháng
(2026-07-10) |
-0.54 | -0.83% | 1,199,900 | -43,105 | -2.6 |
61.65
68.80
62
|
|
6 tháng
(2026-04-13) |
-3.80 | -5.53% | 3,663,900 | 354,595 | 28.8 |
61.65
76.63
62
|
|
12 tháng
(2025-10-13) |
4.92 | 8.20% | 17,252,900 | -1,541,805 | -152.5 |
57.78
99.09
62
|
|
24 tháng
(2024-10-18) |
24.79 | 61.79% | 31,670,088 | -1,662,168 | -164.9 |
38.01
99.09
62
|
|
36 tháng
(2023-10-24) |
29.53 | 83.51% | 51,380,694 | -4,605,387 | -330.1 |
34.97
99.09
62
|
|
60 tháng
(2021-11-03) |
30.97 | 91.26% | 100,323,033 | 2,624,517 | 8.0 |
26.59
99.09
62
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
62
|
27,900 | 61.80 | 62.90 | 61.80 | 800 | 0 | 0 | |
| 22/10/2026 |
61.80
|
12,900 | 61 | 62 | 61 | 0 | 7,060 | 0 | |
| 21/10/2026 |
61
|
12,100 | 61.20 | 62 | 61 | 100 | 4,100 | 0 | |
| 20/10/2026 |
61
|
14,600 | 60 | 62.40 | 55.70 | 0 | 0 | 0 | |
| 19/10/2026 |
61.80
|
11,800 | 62 | 62.70 | 61.50 | 0 | 520 | 0 | |
| 16/10/2026 |
62
|
14,700 | 62 | 62.70 | 61.50 | 1,164 | 0 | 0 | |
| 15/10/2026 |
62
|
12,200 | 62.50 | 62.50 | 61 | 0 | 0 | 0 | |
| 14/10/2026 |
61.60
|
32,700 | 61.40 | 62.80 | 61 | 0 | 905 | 0 | |
| 13/10/2026 |
61.30
|
39,700 | 62.10 | 62.90 | 61 | 0 | 600 | 0 | |
| 12/10/2026 |
62
|
46,100 | 64.20 | 64.20 | 61.90 | 1,600 | 1,300 | 0 | |
| 09/10/2026 |
63.60
|
90,500 | 65.50 | 65.50 | 62.50 | 714 | 0 | 0 | |
| 08/10/2026 |
64.90
|
13,800 | 64.90 | 65.80 | 64.50 | 0 | 0 | 0 | |
| 07/10/2026 |
64.90
|
36,300 | 65.30 | 65.70 | 64.90 | 2,400 | 18,400 | -1.0 | |
| 06/10/2026 |
65.30
|
16,900 | 66.20 | 66.20 | 64.80 | 0 | 0 | 0 | |
| 05/10/2026 |
65.90
|
20,000 | 65.70 | 66.50 | 65.40 | 700 | 0 | 0.0 | |
| 02/10/2026 |
65.70
|
35,200 | 66.30 | 66.50 | 64.60 | 200 | 1,300 | -0.1 | |
| 01/10/2026 |
66.30
|
5,400 | 66.30 | 66.60 | 64.70 | 0 | 900 | -0.1 | |
| 30/09/2026 |
66.50
|
23,900 | 66.90 | 67 | 65.80 | 0 | 600 | 0.0 | |
| 29/09/2026 |
66.30
|
42,200 | 65.60 | 66.60 | 65 | 17,400 | 100 | 1.1 | |
| 28/09/2026 |
65.60
|
54,500 | 63.40 | 66 | 62.90 | 1,400 | 700 | 0.0 | |
| 25/09/2026 |
63.40
|
18,900 | 64.50 | 64.50 | 63 | 600 | 0 | 0.0 | |
| 24/09/2026 |
63.80
|
22,600 | 64.50 | 64.50 | 63.30 | 200 | 5,300 | -0.3 | |
| 23/09/2026 |
63.80
|
17,300 | 64.20 | 64.80 | 63.80 | 100 | 0 | 0.0 | |
| 22/09/2026 |
64.80
|
11,700 | 65 | 65.70 | 64 | 0 | 400 | 0.0 | |
| 21/09/2026 |
64.80
|
11,800 | 65.50 | 66 | 64.80 | 0 | 0 | 0 | |
| 18/09/2026 |
65.40
|
4,900 | 65 | 65.50 | 64.80 | 0 | 0 | 0 | |
| 17/09/2026 |
64.80
|
15,100 | 64.20 | 64.80 | 64 | 400 | 400 | 0 | |
| 16/09/2026 |
64.60
|
33,000 | 64.90 | 64.90 | 62.50 | 100 | 3,000 | -0.2 | |
| 15/09/2026 |
64.60
|
12,400 | 64.60 | 64.80 | 64.10 | 0 | 600 | 0.0 | |
| 14/09/2026 |
64.60
|
6,400 | 64.80 | 65.90 | 64.10 | 0 | 0 | 0 | |
| 11/09/2026 |
64.80
|
16,100 | 65 | 65.90 | 64.80 | 0 | 200 | 0.0 | |
| 10/09/2026 |
65.70
|
31,000 | 65.80 | 66 | 65 | 0 | 0 | 0 | |
| 09/09/2026 |
66
|
5,300 | 66.20 | 66.20 | 65.70 | 0 | 0 | 0 | |
| 08/09/2026 |
66.20
|
4,100 | 66.80 | 66.80 | 65.80 | 0 | 200 | 0.0 | |
| 07/09/2026 |
66
|
16,000 | 66.50 | 66.80 | 66 | 0 | 0 | 0 | |
| 04/09/2026 |
66.50
|
4,700 | 65.90 | 66.90 | 65.80 | 200 | 0 | 0.0 | |
| 03/09/2026 |
66.50
|
8,500 | 66.90 | 66.90 | 65.90 | 0 | 0 | 0 | |
| 28/08/2026 |
66
|
40,600 | 66.70 | 66.80 | 66 | 0 | 0 | 0 | |
| 27/08/2026 |
66.70
|
16,300 | 66.50 | 67.20 | 66.40 | 0 | 300 | 0.0 | |
| 26/08/2026 |
66.40
|
25,200 | 67.30 | 67.30 | 66.40 | 0 | 500 | 0.0 | |
| 25/08/2026 |
66.60
|
11,600 | 67.20 | 67.30 | 66.50 | 0 | 600 | 0.0 | |
| 24/08/2026 |
66.70
|
45,300 | 67 | 67.50 | 66.60 | 500 | 6,800 | -0.4 | |
| 21/08/2026 |
67
|
10,700 | 67 | 67.50 | 66.90 | 600 | 500 | 0.0 | |
| 20/08/2026 |
67
|
8,400 | 67.50 | 67.50 | 66.80 | 0 | 900 | -0.1 | |
| 19/08/2026 |
67.10
|
3,500 | 67.50 | 67.50 | 67 | 0 | 500 | 0.0 | |
| 18/08/2026 |
67.30
|
8,800 | 67.20 | 67.60 | 67 | 0 | 1,000 | -0.1 | |
| 17/08/2026 |
67
|
6,400 | 67.90 | 67.90 | 67 | 500 | 800 | 0.0 | |
| 14/08/2026 |
67
|
29,000 | 66.60 | 67.80 | 66.50 | 0 | 3,000 | -0.2 | |
| 13/08/2026 |
66.60
|
25,800 | 68.40 | 68.40 | 66.60 | 0 | 2,300 | -0.2 | |
| 12/08/2026 |
68
|
11,600 | 68.60 | 68.60 | 67.80 | 0 | 1,900 | -0.1 | |
| 11/08/2026 |
68.80
|
15,900 | 68.40 | 69 | 68.40 | 200 | 1,400 | -0.1 | |
| 10/08/2026 |
68.40
|
37,200 | 66.50 | 68.40 | 66.50 | 200 | 1,900 | -0.1 | |
| 07/08/2026: Cổ tức tiền mặt tỉ lệ: 23% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 07/08/2026 |
65.50
|
21,500 | 66.60 | 66.60 | 61.10 | 1,100 | 300 | 0.1 | |
| 06/08/2026 |
65.00
|
26,600 | 64.65 | 66.06 | 64.65 | 1,100 | 800 | 0.0 | |
| 05/08/2026 |
64.65
|
7,300 | 65.26 | 65.35 | 64.65 | 0 | 500 | 0.0 | |
| 04/08/2026 |
65.00
|
25,700 | 64.21 | 65.53 | 64.21 | 500 | 800 | 0.0 | |
| 03/08/2026 |
63.41
|
11,600 | 62.71 | 64.21 | 62.62 | 1,200 | 0 | 0.1 | |
| 31/07/2026 |
62.36
|
24,300 | 62.89 | 62.89 | 61.65 | 600 | 11,000 | -0.7 | |
| 30/07/2026 |
62.53
|
13,000 | 61.92 | 62.80 | 61.65 | 200 | 4,600 | -0.3 | |
| 29/07/2026 |
62.53
|
8,000 | 62.53 | 62.80 | 61.65 | 400 | 3,800 | -0.2 | |
| 28/07/2026 |
61.65
|
26,900 | 61.65 | 62.45 | 61.30 | 200 | 6,200 | -0.4 | |
| 27/07/2026 |
61.65
|
14,000 | 62.97 | 63.15 | 61.65 | 300 | 5,700 | -0.4 | |
| 24/07/2026 |
62.27
|
6,000 | 63.41 | 63.41 | 62.27 | 700 | 0 | 0.0 | |
| 23/07/2026 |
63.59
|
22,200 | 63.50 | 64.12 | 62.53 | 9,200 | 0 | 0.7 | |
| 22/07/2026 |
62.97
|
83,300 | 65.18 | 65.18 | 61.30 | 1,200 | 400 | 0.1 | |
| 21/07/2026 |
65.18
|
24,600 | 65.53 | 66.06 | 63.41 | 7,000 | 100 | 0.5 | |
| 20/07/2026 |
65.53
|
18,800 | 66.06 | 67.82 | 65.09 | 100 | 0 | 0.0 | |
| 17/07/2026 |
65.70
|
5,800 | 65.79 | 66.15 | 65.62 | 100 | 0 | 0.0 | |
| 16/07/2026 |
65.53
|
32,800 | 64.56 | 65.97 | 64.56 | 400 | 4,600 | -0.3 | |
| 15/07/2026 |
64.56
|
16,000 | 64.82 | 64.91 | 63.86 | 100 | 0 | 0.0 | |
| 14/07/2026 |
64.82
|
4,600 | 64.30 | 65.18 | 64.30 | 100 | 0 | 0.0 | |
| 13/07/2026 |
64.82
|
12,400 | 64.30 | 65.62 | 64.30 | 0 | 1,900 | -0.1 | |
| 10/07/2026 |
65.44
|
10,200 | 65.18 | 65.97 | 65.00 | 2,000 | 0 | 0.1 | |
| 09/07/2026 |
64.21
|
8,600 | 65.00 | 65.00 | 64.21 | 0 | 0 | 0 | |
| 08/07/2026 |
64.74
|
5,100 | 64.47 | 65.35 | 64.30 | 0 | 0 | 0 | |
| 07/07/2026 |
64.12
|
10,600 | 64.30 | 64.47 | 63.59 | 0 | 0 | 0 | |
| 06/07/2026 |
64.30
|
25,700 | 64.74 | 64.82 | 63.94 | 2,300 | 0 | 0.2 | |
| 03/07/2026 |
64.74
|
87,700 | 66.50 | 66.50 | 64.74 | 100 | 0 | 0.0 | |
| 02/07/2026 |
76.63
|
84,800 | 80.59 | 80.59 | 74.95 | 3,400 | 3,000 | 0.0 | |
| 01/07/2026 |
65.35
|
22,300 | 66.41 | 66.41 | 65.35 | 300 | 2,700 | -0.2 | |
| 30/06/2026 |
65.62
|
10,600 | 66.50 | 66.50 | 65.26 | 0 | 100 | 0.0 | |
| 29/06/2026 |
65.62
|
9,200 | 66.76 | 66.76 | 64.91 | 200 | 0 | 0.0 | |
| 26/06/2026 |
65.44
|
9,900 | 65.44 | 67.38 | 65.44 | 0 | 0 | 0 | |
| 25/06/2026 |
65.44
|
32,200 | 65.88 | 65.88 | 64.91 | 0 | 0 | 0 | |
| 24/06/2026 |
64.82
|
38,800 | 66.41 | 67.38 | 64.82 | 1,000 | 0 | 0.1 | |
| 23/06/2026 |
66.23
|
34,700 | 67.55 | 67.82 | 66.06 | 0 | 0 | 0 | |
| 22/06/2026 |
67.55
|
14,000 | 67.82 | 68.17 | 67.47 | 1,100 | 0 | 0.1 | |
| 19/06/2026 |
67.82
|
23,200 | 68.17 | 68.17 | 67.64 | 2,000 | 700 | 0.1 | |
| 18/06/2026 |
68.17
|
22,700 | 67.91 | 68.52 | 67.82 | 0 | 2,300 | -0.2 | |
| 17/06/2026 |
68.17
|
57,000 | 68.52 | 69.05 | 67.99 | 1,800 | 500 | 0.1 | |
| 16/06/2026 |
68.52
|
8,600 | 69.14 | 69.14 | 67.99 | 1,000 | 500 | 0.0 | |
| 15/06/2026 |
68.44
|
21,500 | 69.14 | 69.14 | 68.08 | 1,900 | 600 | 0.1 | |
| 12/06/2026 |
68.70
|
86,500 | 68.70 | 68.79 | 68.08 | 84,700 | 500 | 6.6 | |
| 11/06/2026 |
68.70
|
125,100 | 68.52 | 68.70 | 68.52 | 98,900 | 0 | 7.7 | |
| 10/06/2026 |
68.70
|
21,300 | 68.61 | 68.88 | 68.52 | 20,500 | 0 | 1.6 | |
| 09/06/2026 |
68.26
|
10,500 | 66.50 | 68.44 | 66.50 | 5,000 | 0 | 0.4 | |
| 08/06/2026 |
68.44
|
3,200 | 68.26 | 68.70 | 67.91 | 200 | 0 | 0.0 | |
| 05/06/2026 |
69.14
|
53,700 | 67.91 | 69.14 | 67.11 | 30,100 | 0 | 2.3 | |
| 04/06/2026 |
68.44
|
6,000 | 68.88 | 68.88 | 67.82 | 0 | 0 | 0 | |
| 03/06/2026 |
68.35
|
15,500 | 67.64 | 68.52 | 67.20 | 3,000 | 1,400 | 0.1 | |