| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-4.35 | -5.77% | 5,338,900 | 382,303 | 0 |
66.40
75.35
71.90
|
|
2 tháng
(2026-06-01) |
-6.19 | -8.02% | 12,526,800 | -383,987 | 0 |
66.40
80.26
71.90
|
|
3 tháng
(2026-05-04) |
-3.65 | -4.89% | 22,979,700 | -584,018 | 0 |
66.40
83.33
71.90
|
|
6 tháng
(2026-02-02) |
-15.84 | -18.24% | 50,872,100 | -766,106 | -22.7 |
66.40
88.42
71.90
|
|
12 tháng
(2025-08-05) |
-6.82 | -8.77% | 128,328,500 | -3,183,306 | -237.6 |
66.40
94.74
71.90
|
|
24 tháng
(2024-08-12) |
-32.12 | -31.15% | 296,121,900 | -5,944,390 | -630.5 |
63.27
118.32
71.90
|
|
36 tháng
(2023-08-16) |
10.28 | 16.93% | 395,466,500 | -5,900,395 | -670.1 |
56.62
134.31
71.90
|
|
60 tháng
(2021-08-26) |
19.05 | 36.67% | 611,748,651 | -29,830 | -230.1 |
30.51
134.31
71.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
71.90
|
246,600 | 71.20 | 72.90 | 70.20 | 69,200 | 10,600 | 0 | |
| 30/07/2026 |
71
|
251,800 | 68.70 | 71 | 68 | 69,700 | 0 | 0 | |
| 29/07/2026 |
69
|
404,200 | 68.80 | 69 | 67.20 | 214,500 | 64,600 | 0 | |
| 28/07/2026 |
69
|
296,700 | 66.70 | 69 | 66 | 146,400 | 56,600 | 0 | |
| 27/07/2026 |
68
|
89,800 | 68.60 | 69.80 | 68 | 23,113 | 26,614 | 0 | |
| 24/07/2026 |
69.90
|
167,800 | 69.90 | 69.90 | 68 | 109,601 | 4,700 | 0 | |
| 23/07/2026 |
70
|
382,700 | 65.50 | 70 | 65.50 | 164,300 | 27,900 | 0 | |
| 22/07/2026 |
66.40
|
283,600 | 68.70 | 69 | 66.30 | 55,500 | 52,900 | 0 | |
| 21/07/2026 |
68.60
|
151,000 | 67.10 | 69 | 67.10 | 73,448 | 23,000 | 0 | |
| 20/07/2026 |
68.60
|
462,600 | 69.30 | 71 | 67 | 32,600 | 8,000 | 0 | |
| 17/07/2026 |
69.50
|
111,600 | 70 | 70 | 69 | 41,300 | 27,472 | 0 | |
| 16/07/2026 |
70
|
390,400 | 68.30 | 70 | 67.20 | 57,302 | 28,800 | 0 | |
| 15/07/2026 |
70
|
156,000 | 72.50 | 72.50 | 70 | 2,860 | 43,400 | 0 | |
| 14/07/2026 |
72.50
|
187,000 | 72.20 | 73 | 72.10 | 1,150 | 117,700 | 0 | |
| 13/07/2026 |
73.80
|
325,500 | 74 | 74 | 72 | 100 | 134,750 | 0 | |
| 10/07/2026 |
74
|
107,700 | 74.90 | 74.90 | 73.50 | 2,900 | 11,800 | 0 | |
| 09/07/2026: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 09/07/2026 |
75
|
205,500 | 74.60 | 75 | 74 | 810 | 69,400 | 0 | |
| 08/07/2026 |
75
|
383,400 | 73.77 | 75.61 | 73.68 | 97,800 | 18,700 | 0 | |
| 07/07/2026 |
73.77
|
143,900 | 74.47 | 74.47 | 73.68 | 48,850 | 10,600 | 0 | |
| 06/07/2026 |
73.60
|
321,400 | 75.44 | 75.53 | 72.46 | 19,100 | 63,600 | 0 | |
| 03/07/2026 |
75.26
|
195,800 | 75.26 | 75.26 | 74.56 | 15,280 | 9,300 | 0 | |
| 02/07/2026 |
75.26
|
134,400 | 75.44 | 75.88 | 75.26 | 6,825 | 10,400 | 0 | |
| 01/07/2026 |
75.35
|
186,100 | 74.39 | 75.61 | 74.39 | 21,600 | 12,500 | 0 | |
| 30/06/2026 |
74.39
|
124,400 | 74.04 | 74.39 | 73.86 | 10,200 | 12,400 | 0 | |
| 29/06/2026 |
74.04
|
90,600 | 74.12 | 74.12 | 73.51 | 4,450 | 11,900 | 0 | |
| 26/06/2026 |
74.12
|
241,700 | 72.89 | 74.12 | 71.93 | 24,700 | 44,300 | 0 | |
| 25/06/2026 |
72.89
|
196,500 | 73.51 | 74.12 | 72.89 | 11,000 | 26,750 | 0 | |
| 24/06/2026 |
73.51
|
225,400 | 74.39 | 74.39 | 72.81 | 11,600 | 27,500 | 0 | |
| 23/06/2026 |
73.68
|
323,400 | 75.09 | 75.79 | 73.68 | 20,600 | 22,001 | 0 | |
| 22/06/2026 |
74.91
|
287,900 | 73.68 | 75.96 | 73.68 | 54,800 | 83,900 | 0 | |
| 19/06/2026 |
73.68
|
780,400 | 75.18 | 75.18 | 73.68 | 104,600 | 520,300 | 0 | |
| 18/06/2026 |
74.56
|
541,700 | 75.96 | 76.75 | 74.56 | 91,400 | 95,700 | 0 | |
| 17/06/2026 |
76.14
|
220,800 | 75.35 | 76.58 | 75.35 | 57,300 | 1,500 | 0 | |
| 16/06/2026 |
75.18
|
434,800 | 76.23 | 76.32 | 75.18 | 25,062 | 118,850 | 0 | |
| 15/06/2026 |
76.23
|
526,300 | 77.54 | 78.07 | 75.44 | 31,700 | 199,600 | 0 | |
| 12/06/2026 |
77.02
|
159,200 | 77.63 | 77.81 | 76.58 | 5,900 | 19,155 | 0 | |
| 11/06/2026 |
77.63
|
208,500 | 76.75 | 77.63 | 76.14 | 4,700 | 25,300 | 0 | |
| 10/06/2026 |
77.54
|
143,800 | 76.67 | 77.54 | 75.79 | 100 | 4,860 | 0 | |
| 09/06/2026 |
77.02
|
262,700 | 77.19 | 77.19 | 75 | 6,000 | 11,710 | 0 | |
| 08/06/2026 |
76.84
|
434,200 | 78.86 | 78.95 | 76.49 | 30,001 | 5,900 | 0 | |
| 05/06/2026 |
80.26
|
275,800 | 79.82 | 80.26 | 78.60 | 2,300 | 21,300 | 0 | |
| 04/06/2026 |
80.26
|
483,200 | 79.04 | 81.05 | 78.33 | 30,700 | 24,200 | 0 | |
| 03/06/2026 |
78.95
|
307,000 | 77.72 | 78.95 | 77.28 | 17,900 | 7,800 | 0 | |
| 02/06/2026 |
78.42
|
545,400 | 77.02 | 78.86 | 76.32 | 17,000 | 8,577 | 0 | |
| 01/06/2026 |
77.19
|
374,200 | 77.19 | 77.89 | 75.96 | 9,200 | 44,000 | 0 | |
| 29/05/2026 |
77.63
|
563,400 | 78.25 | 78.33 | 76.67 | 19,227 | 202,100 | 0 | |
| 28/05/2026 |
78.95
|
489,500 | 78.95 | 79.39 | 77.19 | 12,000 | 65,800 | 0 | |
| 27/05/2026 |
78.95
|
685,300 | 79.56 | 81.14 | 78.60 | 12,800 | 96,200 | 0 | |
| 26/05/2026 |
79.39
|
415,800 | 80.26 | 80.26 | 78.77 | 13,700 | 32,000 | 0 | |
| 25/05/2026 |
80.70
|
676,400 | 81.32 | 81.40 | 78.60 | 20,500 | 89,700 | 0 | |
| 22/05/2026 |
81.58
|
637,500 | 81.58 | 82.46 | 79.47 | 45,600 | 68,500 | 0 | |
| 21/05/2026 |
83.25
|
902,100 | 83.60 | 83.68 | 78.95 | 20,600 | 126,065 | 0 | |
| 20/05/2026 |
83.33
|
1,144,700 | 80.35 | 83.33 | 76.32 | 200,105 | 11,400 | 0 | |
| 19/05/2026 |
81.93
|
1,923,700 | 77.37 | 81.93 | 77.37 | 236,600 | 88,180 | 0 | |
| 18/05/2026 |
76.58
|
717,700 | 73.68 | 76.84 | 73.51 | 115,300 | 14,400 | 0 | |
| 15/05/2026 |
74.47
|
175,800 | 75.09 | 75.09 | 73.51 | 2,400 | 26,120 | 0 | |
| 14/05/2026 |
75.09
|
290,300 | 75.35 | 75.88 | 74.91 | 5,300 | 500 | 0 | |
| 13/05/2026 |
75.35
|
401,800 | 72.46 | 75.70 | 72.11 | 15,000 | 22,400 | 0 | |
| 12/05/2026 |
72.37
|
163,400 | 72.19 | 72.63 | 71.93 | 1,800 | 5,000 | 0 | |
| 11/05/2026 |
72.19
|
255,400 | 72.46 | 73.16 | 72.19 | 1,400 | 21,000 | 0 | |
| 08/05/2026 |
73.16
|
193,100 | 74.30 | 74.30 | 71.58 | 5,400 | 3,250 | 0 | |
| 07/05/2026 |
74.56
|
200,400 | 73.86 | 74.74 | 73.68 | 3,602 | 2,200 | 0 | |
| 06/05/2026 |
73.68
|
198,500 | 74.30 | 74.30 | 73.33 | 6,000 | 11,900 | 0 | |
| 05/05/2026 |
73.68
|
238,900 | 75.18 | 75.18 | 73.25 | 4,950 | 30,600 | 0 | |
| 04/05/2026 |
74.65
|
179,200 | 74.91 | 75.79 | 74.56 | 100 | 25,100 | 0 | |
| 29/04/2026 |
75.35
|
293,300 | 76.49 | 76.49 | 74.56 | 5,900 | 42,700 | 0 | |
| 28/04/2026 |
76.58
|
175,600 | 76.49 | 76.58 | 75.61 | 28,800 | 25,954 | 0 | |
| 24/04/2026 |
76.49
|
918,900 | 76.49 | 78.16 | 74.91 | 112,800 | 39,750 | 0 | |
| 23/04/2026 |
75.44
|
310,000 | 74.56 | 75.61 | 73.25 | 6,900 | 7,500 | 0 | |
| 22/04/2026 |
74.56
|
179,000 | 75.61 | 75.79 | 74.47 | 5,400 | 20,600 | 0 | |
| 21/04/2026 |
75.53
|
385,600 | 76.32 | 77.19 | 75.53 | 39,800 | 5,700 | 0 | |
| 20/04/2026 |
76.40
|
200,600 | 76.49 | 76.49 | 75.79 | 2,460 | 3,600 | 0 | |
| 17/04/2026 |
76.49
|
404,000 | 75.61 | 77.11 | 75.61 | 57,734 | 26,700 | 0 | |
| 16/04/2026 |
76.14
|
304,600 | 75.44 | 76.14 | 74.74 | 4,800 | 58,900 | 0 | |
| 15/04/2026 |
76.32
|
308,400 | 76.32 | 76.75 | 75.35 | 2,900 | 20,200 | 0 | |
| 14/04/2026 |
76.32
|
277,600 | 75.44 | 76.32 | 75 | 13,600 | 7,578 | 0 | |
| 13/04/2026 |
74.74
|
141,900 | 75.09 | 75.09 | 74.47 | 9,300 | 5,200 | 0 | |
| 10/04/2026 |
75.09
|
190,400 | 75.79 | 75.79 | 75 | 500 | 400 | 0 | |
| 09/04/2026 |
75.18
|
179,300 | 76.14 | 76.14 | 74.56 | 100 | 1,600 | 0 | |
| 08/04/2026 |
76.58
|
423,900 | 75 | 76.75 | 74.30 | 21,000 | 5,000 | 0 | |
| 07/04/2026 |
73.68
|
126,700 | 72.63 | 75.44 | 72.63 | 600 | 2,100 | -0.4 | |
| 06/04/2026 |
72.98
|
118,400 | 73.95 | 74.56 | 72.98 | 1,700 | 81,600 | -6.7 | |
| 03/04/2026 |
74.47
|
411,200 | 74.21 | 74.74 | 72.72 | 230,500 | 36,700 | 16.7 | |
| 02/04/2026 |
74.47
|
210,100 | 75 | 75.88 | 74.21 | 5,500 | 76,600 | -7.1 | |
| 01/04/2026 |
76.05
|
522,700 | 75.79 | 77.28 | 75.26 | 5,300 | 48,400 | -3.7 | |
| 31/03/2026 |
75.61
|
408,400 | 75.44 | 75.61 | 74.12 | 10,300 | 141,300 | -11.1 | |
| 30/03/2026 |
75.44
|
551,200 | 74.56 | 75.44 | 72.98 | 47,300 | 13,000 | 2.9 | |
| 27/03/2026 |
75.09
|
389,600 | 75.44 | 76.32 | 74.04 | 47,300 | 13,000 | 2.9 | |
| 26/03/2026 |
74.56
|
1,122,400 | 73.16 | 76.32 | 72.19 | 87,800 | 117,300 | -2.6 | |
| 25/03/2026 |
72.63
|
340,400 | 71.23 | 72.98 | 71.23 | 5,200 | 7,500 | -0.2 | |
| 24/03/2026 |
71.23
|
233,200 | 71.67 | 71.67 | 70.35 | 113,800 | 20,900 | 7.2 | |
| 23/03/2026 |
69.21
|
584,700 | 70 | 70 | 66.23 | 113,800 | 20,900 | 7.2 | |
| 20/03/2026 |
70.18
|
334,400 | 71.49 | 72.46 | 70.18 | 25,600 | 113,600 | -7.1 | |
| 19/03/2026 |
71.93
|
320,900 | 71.49 | 71.93 | 70.53 | 13,600 | 62,200 | -4.0 | |
| 18/03/2026 |
72.37
|
315,400 | 72.54 | 72.98 | 71.75 | 8,100 | 93,600 | -7.1 | |
| 17/03/2026 |
72.54
|
342,600 | 72.19 | 72.98 | 71.93 | 23,000 | 60,000 | -3.0 | |
| 16/03/2026 |
71.58
|
230,000 | 72.81 | 72.81 | 71.49 | 48,800 | 62,600 | -1.1 | |
| 13/03/2026 |
71.49
|
401,100 | 70.70 | 71.93 | 70.35 | 48,800 | 62,600 | -1.1 | |
| 12/03/2026 |
71.05
|
336,600 | 72.63 | 72.63 | 70.88 | 14,000 | 24,800 | -0.9 | |
| 11/03/2026 |
72.72
|
574,100 | 70.26 | 73.51 | 70 | 72,600 | 9,300 | 5.1 | |