| 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) |
-11.70 | -11.53% | 2,068,600 | -28,200 | 0 |
84
101.50
84
|
|
2 tháng
(2026-07-13) |
13.10 | 17.08% | 6,165,400 | 165,970 | 0 |
76.70
108.90
84
|
|
3 tháng
(2026-06-11) |
22.70 | 33.83% | 8,761,000 | 198,771 | 0 |
67.10
108.90
84
|
|
6 tháng
(2026-03-13) |
-7.22 | -7.45% | 20,441,000 | 158,322 | -7.9 |
58.70
108.90
84
|
|
12 tháng
(2025-09-15) |
68.04 | 312.64% | 38,271,400 | 733,922 | 34.0 |
21.64
108.90
84
|
|
24 tháng
(2024-09-19) |
80.36 | 851.31% | 41,525,486 | 790,922 | 35.9 |
8.22
108.90
84
|
|
36 tháng
(2023-09-25) |
79.72 | 790.82% | 41,571,986 | 790,922 | 35.9 |
8.22
108.90
84
|
|
60 tháng
(2022-10-07) |
77.97 | 659.17% | 42,091,887 | 790,922 | 35.9 |
8.22
108.90
84
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
84
|
599,000 | 84.30 | 89 | 83.20 | 32,600 | 29,700 | 0 | |
| 22/10/2026 |
84.30
|
253,300 | 85 | 87.20 | 82.30 | 8,200 | 64,400 | 0 | |
| 21/10/2026 |
85
|
113,600 | 85.80 | 86.50 | 84.20 | 1,100 | 2,400 | 0 | |
| 20/10/2026 |
86
|
176,300 | 85.40 | 89.70 | 84.70 | 8,100 | 15,800 | 0 | |
| 19/10/2026 |
84.90
|
267,600 | 81.20 | 84.90 | 79.90 | 43,600 | 4,000 | 0 | |
| 16/10/2026 |
79.40
|
81,300 | 79.90 | 80.70 | 79.10 | 1,000 | 6,700 | 0 | |
| 09/10/2026 |
82
|
253,400 | 83 | 83.40 | 81.20 | 0 | 0 | 0 | |
| 08/10/2026 |
83
|
98,000 | 85.60 | 85.60 | 83 | 0 | 0 | 0 | |
| 07/10/2026 |
84.40
|
151,500 | 85.90 | 86.40 | 84.10 | 0 | 0 | 0 | |
| 06/10/2026 |
84.70
|
121,600 | 84.70 | 87 | 83.50 | 0 | 0 | 0 | |
| 05/10/2026 |
84.70
|
173,900 | 81.80 | 85 | 81.80 | 0 | 0 | 0 | |
| 02/10/2026 |
81.80
|
138,400 | 82 | 82.90 | 80.80 | 0 | 0 | 0 | |
| 01/10/2026 |
82.70
|
122,100 | 84.10 | 84.10 | 82.20 | 0 | 0 | 0 | |
| 30/09/2026 |
84.10
|
97,600 | 86.20 | 87.70 | 84.10 | 0 | 0 | 0 | |
| 29/09/2026 |
86.40
|
425,500 | 80.20 | 87 | 78.50 | 0 | 0 | 0 | |
| 28/09/2026 |
81.40
|
108,300 | 83.80 | 83.90 | 81.40 | 0 | 0 | 0 | |
| 25/09/2026 |
85.10
|
88,600 | 86.30 | 86.60 | 83 | 0 | 0 | 0 | |
| 24/09/2026 |
86.80
|
85,400 | 89.90 | 89.90 | 86.10 | 0 | 0 | 0 | |
| 23/09/2026 |
89.90
|
207,400 | 86.90 | 90.90 | 86.10 | 0 | 0 | 0 | |
| 22/09/2026 |
85.60
|
95,300 | 81.50 | 87 | 81 | 0 | 0 | 0 | |
| 21/09/2026 |
81.50
|
60,700 | 82.10 | 83 | 81.10 | 0 | 0 | 0 | |
| 18/09/2026 |
82.10
|
75,400 | 80.30 | 83.20 | 80.20 | 0 | 0 | 0 | |
| 17/09/2026 |
80.40
|
166,400 | 82 | 82 | 79.50 | 0 | 0 | 0 | |
| 16/09/2026 |
82
|
82,600 | 84 | 84.30 | 81.20 | 0 | 0 | 0 | |
| 15/09/2026 |
83.60
|
61,700 | 84 | 84.50 | 83 | 0 | 0 | 0 | |
| 14/09/2026 |
83.40
|
128,500 | 87 | 87 | 82 | 0 | 0 | 0 | |
| 11/09/2026 |
86.40
|
92,500 | 88.70 | 88.70 | 86 | 0 | 0 | 0 | |
| 10/09/2026 |
88.70
|
54,400 | 88.80 | 88.90 | 87.50 | 0 | 0 | 0 | |
| 09/09/2026 |
88.70
|
56,800 | 90 | 90.90 | 88.70 | 0 | 0 | 0 | |
| 08/09/2026 |
89.80
|
51,400 | 89 | 90 | 88.40 | 0 | 0 | 0 | |
| 07/09/2026 |
89
|
136,200 | 91.60 | 92.40 | 88 | 0 | 0 | 0 | |
| 04/09/2026 |
91.60
|
42,000 | 92 | 92.40 | 91.10 | 0 | 0 | 0 | |
| 03/09/2026 |
91.70
|
61,600 | 91.40 | 92.90 | 90 | 0 | 0 | 0 | |
| 28/08/2026 |
91.50
|
85,800 | 91.50 | 93.50 | 91.30 | 0 | 0 | 0 | |
| 27/08/2026 |
91.50
|
80,100 | 92 | 93.50 | 91.20 | 0 | 0 | 0 | |
| 26/08/2026 |
92.60
|
110,900 | 95.90 | 96 | 92.10 | 0 | 0 | 0 | |
| 25/08/2026 |
96
|
108,300 | 93.90 | 96.70 | 93.80 | 0 | 0 | 0 | |
| 24/08/2026 |
93.90
|
130,200 | 91.70 | 95.90 | 91 | 0 | 0 | 0 | |
| 21/08/2026 |
91.20
|
122,500 | 89 | 91.20 | 88.20 | 0 | 0 | 0 | |
| 20/08/2026 |
90
|
390,500 | 91 | 92.10 | 86.20 | 0 | 0 | 0 | |
| 19/08/2026 |
91
|
158,000 | 94 | 94 | 90.70 | 0 | 0 | 0 | |
| 18/08/2026 |
93.60
|
144,100 | 98 | 98 | 93.60 | 0 | 0 | 0 | |
| 17/08/2026 |
97
|
63,900 | 99 | 99 | 97 | 0 | 0 | 0 | |
| 14/08/2026 |
98.70
|
77,600 | 100.60 | 101 | 98.10 | 0 | 0 | 0 | |
| 13/08/2026 |
100.60
|
80,300 | 98.90 | 103.90 | 98.90 | 0 | 0 | 0 | |
| 12/08/2026 |
99.10
|
77,900 | 99.10 | 101 | 98 | 0 | 0 | 0 | |
| 11/08/2026 |
100.30
|
104,500 | 101.60 | 103.30 | 99.60 | 0 | 0 | 0 | |
| 10/08/2026 |
101.50
|
42,800 | 101.80 | 103 | 100.10 | 0 | 0 | 0 | |
| 07/08/2026 |
101.20
|
40,200 | 100 | 101.90 | 100 | 0 | 0 | 0 | |
| 06/08/2026 |
100.60
|
66,200 | 103.60 | 103.60 | 99.60 | 0 | 0 | 0 | |
| 05/08/2026 |
102.80
|
103,000 | 105.50 | 105.50 | 101.90 | 0 | 0 | 0 | |
| 04/08/2026 |
103.50
|
206,400 | 102 | 108.50 | 101.30 | 0 | 0 | 0 | |
| 03/08/2026 |
101.90
|
68,900 | 101.10 | 102.90 | 99.60 | 0 | 0 | 0 | |
| 31/07/2026 |
101
|
141,700 | 98.80 | 103.50 | 98.50 | 0 | 0 | 0 | |
| 30/07/2026 |
98.80
|
201,100 | 97.60 | 100 | 96.40 | 0 | 0 | 0 | |
| 29/07/2026 |
98
|
144,100 | 98.10 | 101 | 96.40 | 0 | 0 | 0 | |
| 28/07/2026 |
99
|
191,800 | 99.10 | 104.90 | 97.90 | 0 | 0 | 0 | |
| 27/07/2026 |
101.70
|
103,400 | 102.70 | 102.70 | 98 | 0 | 0 | 0 | |
| 24/07/2026 |
102.40
|
330,800 | 96.20 | 106.90 | 95.20 | 0 | 0 | 0 | |
| 23/07/2026 |
101.30
|
190,900 | 107 | 109.20 | 101.30 | 0 | 0 | 0 | |
| 22/07/2026 |
108.90
|
524,800 | 109 | 109.80 | 105.10 | 0 | 0 | 0 | |
| 21/07/2026 |
102.70
|
170,400 | 96.50 | 102.70 | 96.50 | 0 | 0 | 0 | |
| 20/07/2026 |
96
|
198,700 | 95.70 | 97.60 | 92.90 | 0 | 0 | 0 | |
| 17/07/2026 |
91.30
|
359,500 | 86.40 | 91.30 | 86.40 | 0 | 0 | 0 | |
| 16/07/2026 |
85.40
|
349,000 | 82.10 | 86.40 | 82 | 0 | 0 | 0 | |
| 15/07/2026 |
82
|
103,800 | 79.40 | 83 | 78 | 0 | 0 | 0 | |
| 14/07/2026 |
79.40
|
231,900 | 75.10 | 82 | 74.90 | 0 | 0 | 0 | |
| 13/07/2026 |
76.70
|
370,200 | 82.50 | 82.50 | 76.70 | 0 | 0 | 0 | |
| 10/07/2026 |
82.40
|
81,800 | 84 | 84.60 | 82 | 0 | 0 | 0 | |
| 09/07/2026 |
84.50
|
104,200 | 85.90 | 86.50 | 83.50 | 0 | 0 | 0 | |
| 08/07/2026 |
85.90
|
145,800 | 83.80 | 88 | 83.80 | 0 | 0 | 0 | |
| 07/07/2026 |
83.80
|
48,700 | 83 | 84.80 | 83 | 0 | 0 | 0 | |
| 06/07/2026 |
83
|
89,600 | 84.90 | 84.90 | 81.60 | 0 | 0 | 0 | |
| 03/07/2026 |
84.40
|
81,500 | 84.60 | 86.80 | 84.40 | 0 | 0 | 0 | |
| 02/07/2026 |
84.90
|
60,300 | 86 | 86 | 84.20 | 0 | 0 | 0 | |
| 01/07/2026 |
84.40
|
91,900 | 82.40 | 85.90 | 82.30 | 0 | 0 | 0 | |
| 30/06/2026 |
82.40
|
45,800 | 81.60 | 82.70 | 81.50 | 0 | 0 | 0 | |
| 29/06/2026 |
82.50
|
110,300 | 81.50 | 85 | 81.50 | 0 | 0 | 0 | |
| 26/06/2026 |
85.10
|
100,500 | 84.40 | 86 | 83.90 | 0 | 0 | 0 | |
| 25/06/2026 |
84.70
|
116,100 | 87.90 | 87.90 | 83.80 | 0 | 0 | 0 | |
| 24/06/2026 |
85
|
230,700 | 79.50 | 85 | 79.50 | 0 | 0 | 0 | |
| 23/06/2026 |
79.50
|
157,400 | 80.90 | 81 | 78 | 0 | 0 | 0 | |
| 22/06/2026 |
80.90
|
187,600 | 80 | 81.70 | 79.60 | 0 | 0 | 0 | |
| 19/06/2026: Quyền mua cổ phiếu: 1/1 Giá: 25 (Volume + 100%, Ratio=1) | |||||||||
| 19/06/2026 |
77.30
|
253,600 | 77.30 | 77.30 | 76.80 | 0 | 0 | 0 | |
| 18/06/2026 |
72.30
|
229,000 | 71.15 | 74.05 | 70.73 | 0 | 0 | 0 | |
| 17/06/2026 |
70.61
|
152,300 | 69.70 | 71.45 | 68.73 | 0 | 0 | 0 | |
| 16/06/2026 |
69.58
|
52,600 | 70.12 | 71.03 | 69.52 | 0 | 0 | 0 | |
| 15/06/2026 |
71.21
|
121,200 | 69.52 | 71.94 | 68.01 | 0 | 0 | 0 | |
| 12/06/2026 |
68.01
|
66,400 | 67.16 | 68.67 | 66.98 | 0 | 0 | 0 | |
| 11/06/2026 |
67.10
|
68,300 | 71.27 | 71.27 | 67.10 | 0 | 0 | 0 | |
| 10/06/2026 |
70.12
|
77,000 | 72.00 | 74.66 | 70.12 | 0 | 0 | 0 | |
| 09/06/2026 |
71.63
|
169,800 | 64.38 | 72.12 | 63.66 | 0 | 0 | 0 | |
| 08/06/2026 |
67.77
|
161,400 | 72.48 | 72.48 | 67.77 | 0 | 0 | 0 | |
| 05/06/2026 |
72.84
|
116,600 | 74.72 | 75.50 | 72.84 | 0 | 0 | 0 | |
| 04/06/2026 |
75.50
|
99,000 | 74.54 | 77.62 | 74.48 | 0 | 0 | 0 | |
| 03/06/2026 |
76.17
|
206,900 | 74.84 | 78.47 | 73.75 | 0 | 0 | 0 | |
| 02/06/2026 |
74.72
|
207,000 | 70.49 | 74.78 | 69.82 | 0 | 0 | 0 | |
| 01/06/2026 |
69.94
|
76,800 | 69.52 | 70.73 | 68.91 | 0 | 0 | 0 | |
| 29/05/2026 |
69.52
|
76,100 | 69.94 | 71.94 | 69.22 | 0 | 0 | 0 | |
| 28/05/2026 |
70.73
|
94,200 | 72.84 | 74.05 | 68.91 | 0 | 0 | 0 | |