| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-2.24 | -2.71% | 5,074,200 | 0 | 0 |
77.70
83.50
77.70
|
|
2 tháng
(2026-08-05) |
-1.66 | -2.02% | 12,407,000 | 0 | 0 |
77.70
85.23
77.70
|
|
3 tháng
(2026-07-06) |
-2.43 | -2.93% | 17,625,200 | 0 | 0 |
71.59
85.23
77.70
|
|
6 tháng
(2026-04-07) |
-6.47 | -7.44% | 56,306,300 | 0 | 0 |
71.59
110.02
77.70
|
|
12 tháng
(2025-10-09) |
15.15 | 23.23% | 196,769,600 | 0 | 0 |
62.46
133.37
77.70
|
|
24 tháng
(2024-10-14) |
14.47 | 21.95% | 390,546,110 | 0 | 0 |
26.16
133.37
77.70
|
|
36 tháng
(2023-10-20) |
53 | 193.45% | 696,461,507 | 0 | 0 |
20.55
133.37
77.70
|
|
60 tháng
(2021-11-01) |
43.58 | 118.38% | 1,033,283,839 | -13,000 | -0.5 |
16.65
133.37
77.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
77.70
|
129,500 | 78.20 | 78.30 | 77.50 | 0 | 0 | 0 | |
| 22/10/2026 |
78.20
|
181,300 | 78.50 | 79 | 78 | 0 | 0 | 0 | |
| 21/10/2026 |
77.90
|
260,500 | 76 | 78 | 76 | 0 | 0 | 0 | |
| 20/10/2026 |
76.50
|
126,500 | 77 | 77 | 75.50 | 0 | 2,000 | 0 | |
| 19/10/2026 |
76.30
|
81,300 | 76.30 | 77.50 | 76.10 | 0 | 2,900 | 0 | |
| 16/10/2026 |
76.40
|
98,000 | 76.30 | 77.30 | 76.30 | 0 | 100 | 0 | |
| 15/10/2026 |
76.30
|
135,800 | 76.60 | 76.90 | 75.40 | 0 | 0 | 0 | |
| 14/10/2026 |
76.10
|
118,500 | 77.50 | 77.50 | 76.10 | 0 | 0 | 0 | |
| 13/10/2026 |
77.30
|
99,200 | 78.30 | 78.30 | 77.10 | 0 | 0 | 0 | |
| 12/10/2026 |
78.10
|
213,500 | 77.30 | 79 | 77.20 | 0 | 0 | 0 | |
| 09/10/2026 |
77.30
|
313,600 | 77.60 | 78.20 | 76.70 | 0 | 0 | 0 | |
| 08/10/2026 |
78.10
|
205,400 | 77.90 | 79.80 | 77.90 | 0 | 0 | 0 | |
| 07/10/2026 |
77.70
|
211,500 | 78.20 | 79 | 77 | 0 | 0 | 0 | |
| 06/10/2026 |
78.30
|
436,300 | 79.30 | 80 | 77 | 0 | 0 | 0 | |
| 05/10/2026 |
79.30
|
171,300 | 80.20 | 80.80 | 79.30 | 0 | 0 | 0 | |
| 02/10/2026 |
80.30
|
158,300 | 81.50 | 81.50 | 80 | 0 | 0 | 0 | |
| 01/10/2026 |
80.70
|
345,000 | 80.30 | 82.50 | 80.20 | 0 | 0 | 0 | |
| 30/09/2026 |
80.30
|
148,300 | 80.80 | 81.40 | 79.80 | 0 | 0 | 0 | |
| 29/09/2026 |
80.50
|
257,000 | 79.60 | 81.70 | 78.80 | 0 | 0 | 0 | |
| 28/09/2026 |
79.80
|
438,500 | 82.70 | 83.20 | 79 | 0 | 0 | 0 | |
| 25/09/2026 |
82.70
|
234,000 | 83.50 | 84.40 | 82.40 | 0 | 0 | 0 | |
| 24/09/2026 |
83.70
|
822,100 | 80.60 | 85.70 | 80.20 | 0 | 0 | 0 | |
| 23/09/2026 |
80.50
|
99,600 | 81 | 81.10 | 79.90 | 0 | 0 | 0 | |
| 22/09/2026 |
80.10
|
119,500 | 79.80 | 81 | 79.80 | 0 | 0 | 0 | |
| 21/09/2026 |
79.80
|
145,800 | 80.60 | 81.30 | 79.70 | 0 | 0 | 0 | |
| 18/09/2026 |
80.40
|
299,700 | 69.80 | 82 | 69.60 | 0 | 0 | 0 | |
| 17/09/2026: Cổ tức tiền mặt tỉ lệ: 33% | |||||||||
| 17/09/2026 |
81.50
|
183,100 | 82.80 | 82.80 | 81.40 | 0 | 0 | 0 | |
| 16/09/2026 |
81.10
|
235,900 | 80.62 | 82.25 | 80.62 | 0 | 0 | 0 | |
| 15/09/2026 |
80.62
|
191,400 | 79.75 | 81.20 | 79.37 | 0 | 0 | 0 | |
| 14/09/2026 |
79.66
|
202,200 | 81.29 | 81.39 | 78.79 | 0 | 0 | 0 | |
| 11/09/2026 |
80.81
|
273,600 | 82.45 | 83.21 | 80.62 | 0 | 0 | 0 | |
| 10/09/2026 |
82.45
|
163,600 | 82.54 | 82.64 | 81.68 | 0 | 0 | 0 | |
| 09/09/2026 |
82.54
|
166,900 | 82.73 | 83.60 | 82.25 | 0 | 0 | 0 | |
| 08/09/2026 |
82.54
|
98,800 | 83.02 | 83.12 | 82.25 | 0 | 0 | 0 | |
| 07/09/2026 |
82.73
|
238,500 | 82.64 | 84.27 | 82.25 | 0 | 0 | 0 | |
| 04/09/2026 |
82.64
|
246,100 | 83.50 | 83.50 | 82.25 | 0 | 0 | 0 | |
| 03/09/2026 |
83.21
|
269,200 | 84.85 | 84.94 | 82.93 | 0 | 0 | 0 | |
| 28/08/2026 |
84.66
|
463,700 | 85.33 | 86.19 | 84.37 | 0 | 0 | 0 | |
| 27/08/2026 |
84.37
|
239,700 | 83.98 | 84.94 | 83.98 | 0 | 0 | 0 | |
| 26/08/2026 |
83.89
|
243,700 | 82.93 | 86.38 | 82.93 | 0 | 0 | 0 | |
| 25/08/2026 |
82.93
|
312,400 | 84.27 | 84.27 | 82.45 | 0 | 0 | 0 | |
| 24/08/2026 |
84.17
|
344,600 | 84.56 | 85.14 | 83.50 | 0 | 0 | 0 | |
| 21/08/2026 |
84.46
|
369,700 | 83.79 | 84.85 | 82.64 | 0 | 0 | 0 | |
| 20/08/2026 |
83.98
|
592,700 | 82.16 | 84.94 | 81.87 | 0 | 0 | 0 | |
| 19/08/2026 |
81.96
|
172,000 | 82.93 | 83.21 | 81.68 | 0 | 0 | 0 | |
| 18/08/2026 |
83.12
|
668,500 | 80.04 | 83.79 | 80.04 | 0 | 0 | 0 | |
| 17/08/2026 |
80.52
|
155,800 | 79.75 | 81.00 | 79.27 | 0 | 0 | 0 | |
| 14/08/2026 |
79.66
|
435,600 | 81.68 | 81.77 | 79.18 | 0 | 0 | 0 | |
| 13/08/2026 |
81.68
|
311,400 | 83.12 | 84.56 | 81.58 | 0 | 0 | 0 | |
| 12/08/2026 |
83.50
|
298,800 | 83.60 | 84.08 | 81.96 | 0 | 0 | 0 | |
| 11/08/2026 |
83.50
|
424,600 | 85.52 | 85.52 | 82.93 | 0 | 0 | 0 | |
| 10/08/2026 |
85.23
|
441,000 | 83.21 | 88.40 | 83.21 | 0 | 0 | 0 | |
| 07/08/2026 |
83.21
|
752,700 | 80.62 | 86.19 | 80.62 | 0 | 0 | 0 | |
| 06/08/2026 |
80.62
|
188,300 | 81.96 | 82.64 | 80.24 | 0 | 0 | 0 | |
| 05/08/2026 |
82.06
|
648,400 | 78.03 | 83.21 | 76.87 | 0 | 0 | 0 | |
| 04/08/2026 |
78.41
|
229,600 | 80.04 | 80.62 | 78.03 | 0 | 0 | 0 | |
| 03/08/2026 |
79.75
|
239,100 | 78.79 | 80.24 | 78.31 | 0 | 0 | 0 | |
| 31/07/2026 |
77.93
|
432,000 | 76.39 | 80.81 | 75.24 | 0 | 0 | 0 | |
| 30/07/2026 |
75.62
|
259,900 | 72.55 | 75.62 | 71.59 | 0 | 0 | 0 | |
| 29/07/2026 |
72.55
|
115,000 | 71.88 | 72.93 | 71.59 | 0 | 0 | 0 | |
| 28/07/2026 |
71.59
|
190,300 | 72.07 | 73.03 | 70.43 | 0 | 0 | 0 | |
| 27/07/2026 |
71.88
|
188,000 | 74.57 | 74.95 | 71.59 | 0 | 0 | 0 | |
| 24/07/2026 |
74.28
|
126,200 | 75.91 | 75.91 | 74.18 | 0 | 0 | 0 | |
| 23/07/2026 |
75.14
|
243,300 | 75.24 | 76.20 | 71.68 | 0 | 0 | 0 | |
| 22/07/2026 |
75.24
|
289,800 | 75.53 | 77.35 | 74.57 | 0 | 0 | 0 | |
| 21/07/2026 |
74.85
|
234,800 | 75.91 | 76.87 | 74.47 | 0 | 0 | 0 | |
| 20/07/2026 |
75.43
|
305,800 | 78.51 | 78.79 | 75.24 | 0 | 0 | 0 | |
| 17/07/2026 |
78.60
|
145,100 | 78.51 | 79.56 | 77.83 | 0 | 0 | 0 | |
| 16/07/2026 |
78.60
|
285,900 | 79.37 | 79.37 | 76.87 | 0 | 0 | 0 | |
| 15/07/2026 |
79.08
|
136,900 | 79.56 | 80.24 | 78.89 | 0 | 0 | 0 | |
| 14/07/2026 |
79.56
|
280,700 | 80.62 | 80.72 | 78.12 | 0 | 0 | 0 | |
| 13/07/2026 |
80.14
|
294,400 | 81.87 | 83.02 | 79.85 | 0 | 0 | 0 | |
| 10/07/2026 |
81.96
|
269,600 | 82.64 | 82.93 | 81.68 | 0 | 0 | 0 | |
| 09/07/2026 |
82.83
|
140,300 | 83.60 | 83.69 | 82.54 | 0 | 0 | 0 | |
| 08/07/2026 |
83.31
|
162,000 | 82.35 | 84.08 | 82.35 | 0 | 0 | 0 | |
| 07/07/2026 |
82.73
|
270,200 | 82.83 | 83.31 | 81.68 | 0 | 0 | 0 | |
| 06/07/2026 |
82.83
|
379,300 | 84.56 | 85.04 | 81.68 | 0 | 0 | 0 | |
| 03/07/2026 |
84.66
|
236,100 | 86.29 | 86.29 | 84.56 | 0 | 0 | 0 | |
| 02/07/2026 |
110.02
|
3,095,500 | 116.27 | 116.27 | 103.20 | 0 | 0 | 0 | |
| 01/07/2026 |
86.48
|
292,400 | 84.85 | 86.87 | 84.56 | 0 | 0 | 0 | |
| 30/06/2026 |
84.56
|
208,100 | 83.60 | 86.00 | 83.60 | 0 | 0 | 0 | |
| 29/06/2026 |
83.60
|
173,200 | 83.89 | 84.27 | 82.64 | 0 | 0 | 0 | |
| 26/06/2026 |
83.89
|
138,700 | 84.17 | 84.56 | 83.60 | 0 | 0 | 0 | |
| 25/06/2026 |
84.08
|
176,200 | 83.69 | 84.85 | 83.60 | 0 | 0 | 0 | |
| 24/06/2026 |
84.17
|
299,100 | 85.52 | 85.52 | 83.50 | 0 | 0 | 0 | |
| 23/06/2026 |
84.85
|
368,600 | 86.29 | 86.58 | 84.66 | 0 | 0 | 0 | |
| 22/06/2026 |
86.19
|
212,400 | 85.71 | 86.58 | 85.71 | 0 | 0 | 0 | |
| 19/06/2026 |
86.96
|
240,300 | 87.92 | 87.92 | 86.38 | 0 | 0 | 0 | |
| 18/06/2026 |
87.44
|
186,800 | 88.40 | 88.69 | 87.25 | 0 | 0 | 0 | |
| 17/06/2026 |
88.40
|
356,800 | 87.25 | 89.08 | 86.87 | 0 | 0 | 0 | |
| 16/06/2026 |
87.15
|
219,000 | 86.58 | 87.83 | 86.58 | 0 | 0 | 0 | |
| 15/06/2026 |
86.58
|
242,800 | 86.58 | 87.63 | 85.04 | 0 | 0 | 0 | |
| 12/06/2026 |
85.81
|
281,000 | 86.19 | 87.35 | 85.52 | 0 | 0 | 0 | |
| 11/06/2026 |
85.81
|
347,800 | 74.66 | 87.25 | 74.66 | 0 | 0 | 0 | |
| 10/06/2026 |
87.25
|
188,300 | 87.15 | 88.21 | 87.15 | 0 | 0 | 0 | |
| 09/06/2026 |
87.73
|
358,500 | 87.44 | 88.31 | 85.71 | 0 | 0 | 0 | |
| 08/06/2026 |
86.96
|
849,000 | 91.29 | 91.29 | 86.58 | 0 | 0 | 0 | |
| 05/06/2026 |
90.90
|
357,900 | 92.82 | 93.02 | 90.32 | 0 | 0 | 0 | |
| 04/06/2026 |
92.25
|
836,700 | 90.61 | 94.74 | 89.84 | 0 | 0 | 0 | |
| 03/06/2026 |
90.32
|
434,100 | 88.98 | 90.61 | 88.60 | 0 | 0 | 0 | |