| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-3.70 | -4.66% | 19,999,500 | -3,493,428 | 0 |
72.30
79.30
76
|
|
2 tháng
(2026-04-13) |
4.37 | 6.13% | 47,302,500 | -3,093,407 | 0 |
71.23
79.30
76
|
|
3 tháng
(2026-03-16) |
3.69 | 5.13% | 85,753,500 | -921,000 | 41.8 |
68.70
79.30
76
|
|
6 tháng
(2025-12-15) |
18.75 | 32.99% | 207,798,100 | 22,134,300 | 1,709.1 |
56.75
82.02
76
|
|
12 tháng
(2025-06-17) |
22.46 | 42.28% | 560,553,000 | 32,222,451 | 2,278.0 |
51.54
82.02
76
|
|
24 tháng
(2024-06-24) |
11.64 | 18.20% | 895,672,300 | 11,660,842 | 1,132.9 |
39.69
82.02
76
|
|
36 tháng
(2023-06-28) |
35.66 | 89.29% | 1,245,982,100 | 19,033,125 | 1,515.7 |
39.18
82.02
76
|
|
60 tháng
(2021-07-08) |
45.49 | 151.06% | 2,185,729,900 | 38,453,902 | 2,415.0 |
27.92
82.02
76
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
76
|
490,300 | 76.30 | 76.40 | 75.30 | 192,800 | 26,600 | 0 | |
| 11/06/2026 |
75.60
|
167,200 | 75.10 | 75.80 | 75.10 | 89,410 | 49,600 | 0 | |
| 10/06/2026 |
75.60
|
919,600 | 75.70 | 76.50 | 74.60 | 288,300 | 451,200 | 0 | |
| 09/06/2026 |
76
|
836,500 | 76 | 77 | 75.70 | 447,326 | 330,792 | 0 | |
| 08/06/2026 |
76
|
996,500 | 76.30 | 77.10 | 75 | 256,100 | 67,348 | 0 | |
| 05/06/2026 |
76.20
|
509,700 | 76.10 | 77.20 | 76 | 109,600 | 69,800 | 0 | |
| 04/06/2026 |
76.10
|
1,816,600 | 72.50 | 77.10 | 72.50 | 309,000 | 710,700 | 0 | |
| 03/06/2026 |
73.30
|
933,600 | 73 | 73.80 | 72.20 | 136,000 | 717,900 | 0 | |
| 02/06/2026 |
73.30
|
657,500 | 73.30 | 73.30 | 72.20 | 1,183,614 | 851,100 | 0 | |
| 01/06/2026 |
73.30
|
360,700 | 72.30 | 73.30 | 71.90 | 95,400 | 57,700 | 0 | |
| 29/05/2026 |
72.30
|
320,000 | 72.50 | 73 | 72 | 44,622 | 60,300 | 0 | |
| 28/05/2026 |
72.50
|
1,055,100 | 74.20 | 74.80 | 72.50 | 178,590 | 615,700 | 0 | |
| 27/05/2026 |
74.90
|
1,162,200 | 76.50 | 76.50 | 73.60 | 303,100 | 779,700 | 0 | |
| 26/05/2026 |
75.50
|
834,900 | 75.10 | 76 | 74 | 17,600 | 399,700 | 0 | |
| 25/05/2026 |
74.60
|
537,700 | 73.50 | 75.30 | 73 | 316,100 | 222,000 | 0 | |
| 22/05/2026 |
73.60
|
849,500 | 74.40 | 74.60 | 72.90 | 252,625 | 94,900 | 0 | |
| 21/05/2026: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
| 21/05/2026 |
74.50
|
661,100 | 76.10 | 76.30 | 73.70 | 58,600 | 156,500 | 0 | |
| 20/05/2026 |
75.70
|
1,354,500 | 77.35 | 77.35 | 72.98 | 334,318 | 506,466 | 0 | |
| 19/05/2026 |
76.67
|
1,394,700 | 77.35 | 77.94 | 76.28 | 262,462 | 455,709 | 0 | |
| 18/05/2026 |
77.45
|
892,700 | 77.64 | 78.52 | 77.35 | 166,891 | 322,300 | 0 | |
| 15/05/2026 |
77.64
|
1,161,500 | 79.20 | 79.20 | 77.25 | 253,229 | 624,200 | 0 | |
| 14/05/2026 |
79.00
|
1,052,000 | 79.20 | 79.49 | 78.62 | 311,400 | 536,200 | 0 | |
| 13/05/2026 |
79.30
|
1,525,700 | 79.30 | 80.17 | 78.71 | 94,600 | 922,500 | 0 | |
| 12/05/2026 |
79.30
|
1,792,800 | 77.35 | 79.68 | 76.96 | 349,200 | 683,500 | 0 | |
| 11/05/2026 |
77.45
|
1,714,800 | 78.71 | 78.71 | 77.35 | 289,572 | 311,700 | 0 | |
| 08/05/2026 |
78.42
|
1,915,800 | 77.45 | 78.71 | 76.38 | 411,974 | 403,300 | 0 | |
| 07/05/2026 |
77.25
|
2,649,000 | 77.06 | 78.32 | 76.28 | 1,241,691 | 678,400 | 0 | |
| 06/05/2026 |
76.19
|
1,059,400 | 75.51 | 76.28 | 75.21 | 144,208 | 171,600 | 0 | |
| 05/05/2026 |
75.41
|
2,691,200 | 73.17 | 75.60 | 72.98 | 662,210 | 305,000 | 0 | |
| 04/05/2026 |
72.98
|
708,200 | 73.66 | 73.66 | 72.40 | 60,900 | 205,400 | 0 | |
| 29/04/2026 |
73.17
|
821,700 | 72.78 | 73.66 | 72.40 | 407,100 | 33,400 | 0 | |
| 28/04/2026 |
72.88
|
794,200 | 73.47 | 73.47 | 72.30 | 144,200 | 257,946 | 0 | |
| 24/04/2026 |
72.88
|
2,246,700 | 72.10 | 73.47 | 72.10 | 600,316 | 876,964 | 0 | |
| 23/04/2026 |
72.10
|
1,368,000 | 71.62 | 73.37 | 71.42 | 334,300 | 252,210 | 0 | |
| 22/04/2026 |
71.42
|
890,600 | 72.01 | 72.20 | 71.13 | 213,411 | 477,400 | 0 | |
| 21/04/2026 |
71.91
|
769,900 | 72.69 | 73.17 | 71.81 | 87,371 | 347,701 | 0 | |
| 20/04/2026 |
72.10
|
692,900 | 72.88 | 73.56 | 71.91 | 26,998 | 623,100 | 0 | |
| 17/04/2026 |
72.49
|
1,521,300 | 72.49 | 73.85 | 72.10 | 345,900 | 225,745 | 0 | |
| 16/04/2026 |
71.52
|
1,374,800 | 72.10 | 72.98 | 71.42 | 362,415 | 448,600 | 0 | |
| 15/04/2026 |
72.20
|
1,076,100 | 72.88 | 73.08 | 71.72 | 447,600 | 212,500 | 0 | |
| 14/04/2026 |
72.30
|
1,978,000 | 71.33 | 73.27 | 71.33 | 1,234,800 | 527,900 | 0 | |
| 13/04/2026 |
71.23
|
1,237,600 | 69.48 | 71.72 | 69.00 | 226,222 | 148,001 | 0 | |
| 10/04/2026 |
70.55
|
854,000 | 71.62 | 72.20 | 70.55 | 358,798 | 131,500 | 0 | |
| 09/04/2026 |
71.52
|
691,100 | 72.20 | 72.30 | 71.13 | 391,900 | 75,190 | 0 | |
| 08/04/2026 |
72.40
|
2,957,300 | 71.23 | 72.98 | 70.65 | 1,825,900 | 713,800 | 0 | |
| 07/04/2026 |
69.87
|
1,308,700 | 69.48 | 70.45 | 68.22 | 915,600 | 915,101 | 1.3 | |
| 06/04/2026 |
69.19
|
1,230,800 | 68.90 | 69.87 | 68.41 | 705,400 | 1,014,200 | -22.0 | |
| 03/04/2026 |
68.70
|
3,641,400 | 71.91 | 71.91 | 67.93 | 1,025,500 | 1,595,000 | -44.9 | |
| 02/04/2026 |
71.91
|
4,951,700 | 73.95 | 74.63 | 69.97 | 538,700 | 362,400 | 12.9 | |
| 01/04/2026 |
75.21
|
2,333,600 | 78.62 | 78.62 | 74.53 | 6,400 | 43,200 | -2.3 | |
| 31/03/2026 |
77.25
|
1,966,400 | 76.57 | 78.52 | 75.70 | 847,600 | 381,400 | 36.9 | |
| 30/03/2026 |
76.28
|
1,378,300 | 75.12 | 77.55 | 74.53 | 277,000 | 574,400 | -23.0 | |
| 27/03/2026 |
76.28
|
2,122,600 | 75.60 | 76.57 | 74.44 | 277,000 | 574,400 | -23.0 | |
| 26/03/2026 |
75.60
|
2,235,400 | 75.12 | 75.60 | 71.91 | 310,200 | 444,700 | -10.4 | |
| 25/03/2026 |
75.02
|
1,417,700 | 72.30 | 75.21 | 72.30 | 276,800 | 154,400 | 9.0 | |
| 24/03/2026 |
71.81
|
614,000 | 71.91 | 72.59 | 71.13 | 314,500 | 465,200 | -11.4 | |
| 23/03/2026 |
69.97
|
2,389,200 | 72.40 | 73.76 | 69.87 | 314,500 | 465,200 | -11.4 | |
| 20/03/2026 |
75.02
|
1,566,000 | 74.34 | 75.80 | 72.98 | 955,300 | 268,500 | 52.7 | |
| 19/03/2026 |
74.34
|
1,474,400 | 76.28 | 76.28 | 73.95 | 1,106,200 | 572,100 | 41.8 | |
| 18/03/2026 |
77.16
|
2,269,800 | 75.51 | 77.64 | 74.15 | 754,800 | 264,200 | 37.0 | |
| 17/03/2026 |
73.85
|
1,640,500 | 72.78 | 74.15 | 71.52 | 321,400 | 229,100 | 6.7 | |
| 16/03/2026 |
71.91
|
1,408,100 | 73.85 | 74.05 | 70.65 | 516,000 | 623,100 | -8.2 | |
| 13/03/2026 |
73.76
|
1,667,700 | 74.15 | 75.41 | 72.98 | 516,000 | 623,100 | -8.2 | |
| 12/03/2026 |
74.63
|
1,764,300 | 74.15 | 75.89 | 73.17 | 955,600 | 787,800 | 12.8 | |
| 11/03/2026 |
74.34
|
4,175,300 | 68.70 | 74.34 | 68.70 | 2,412,300 | 1,230,200 | 88.8 | |
| 10/03/2026 |
69.48
|
3,030,800 | 71.42 | 71.72 | 68.22 | 471,900 | 110,000 | 26.3 | |
| 09/03/2026 |
70.55
|
1,543,700 | 70.94 | 71.91 | 70.55 | 471,900 | 110,000 | 26.3 | |
| 06/03/2026 |
75.80
|
2,309,900 | 74.83 | 76.77 | 73.76 | 838,600 | 304,900 | 41.3 | |
| 05/03/2026 |
75.12
|
2,754,000 | 77.06 | 78.03 | 74.92 | 1,244,000 | 1,076,200 | 13.2 | |
| 04/03/2026 |
76.77
|
3,968,900 | 79.68 | 79.68 | 73.95 | 1,025,500 | 1,595,000 | -44.9 | |
| 03/03/2026 |
79.20
|
4,680,800 | 78.71 | 80.46 | 77.74 | 1,326,300 | 1,159,000 | 14.6 | |
| 02/03/2026 |
78.71
|
4,966,700 | 82.21 | 86.97 | 78.71 | 807,000 | 667,500 | 10.3 | |
| 27/02/2026 |
82.02
|
4,404,500 | 80.27 | 82.70 | 78.52 | 3,311,200 | 842,300 | 205.9 | |
| 26/02/2026 |
79.10
|
3,045,200 | 77.94 | 81.53 | 77.25 | 1,771,200 | 483,800 | 103.8 | |
| 25/02/2026 |
77.74
|
2,200,800 | 77.74 | 78.13 | 76.87 | 1,587,400 | 711,600 | 70.0 | |
| 24/02/2026 |
77.55
|
5,158,600 | 73.56 | 78.13 | 73.17 | 2,233,000 | 513,000 | 135.8 | |
| 23/02/2026 |
73.37
|
1,301,200 | 73.37 | 73.37 | 71.91 | 475,100 | 137,100 | 25.4 | |
| 13/02/2026 |
72.88
|
1,367,700 | 71.42 | 72.88 | 71.42 | 716,900 | 415,500 | 22.7 | |
| 12/02/2026 |
72.40
|
4,712,200 | 69.38 | 72.69 | 69.38 | 2,299,600 | 737,400 | 115.1 | |
| 11/02/2026 |
69.29
|
1,317,000 | 69.09 | 69.29 | 67.93 | 406,400 | 612,900 | -14.6 | |
| 10/02/2026 |
69.00
|
2,071,700 | 68.51 | 69.48 | 66.76 | 1,002,900 | 312,900 | 48.5 | |
| 09/02/2026 |
69.29
|
1,312,200 | 70.45 | 70.74 | 67.44 | 1,565,000 | 597,800 | 69.5 | |
| 06/02/2026 |
69.48
|
2,870,600 | 68.70 | 70.94 | 68.22 | 1,565,000 | 597,800 | 69.5 | |
| 05/02/2026 |
69.09
|
1,906,200 | 70.94 | 72.20 | 69.09 | 729,200 | 325,300 | 29.0 | |
| 04/02/2026 |
71.23
|
2,081,200 | 70.65 | 72.88 | 70.65 | 538,700 | 362,400 | 12.9 | |
| 03/02/2026 |
70.84
|
7,662,200 | 67.25 | 70.84 | 67.25 | 807,000 | 667,500 | 10.3 | |
| 02/02/2026 |
66.27
|
1,992,700 | 66.66 | 67.05 | 64.72 | 500,500 | 410,000 | 6.2 | |
| 30/01/2026 |
66.57
|
1,901,300 | 66.08 | 68.02 | 65.11 | 314,100 | 522,500 | -14.0 | |
| 29/01/2026 |
65.98
|
995,300 | 63.36 | 65.98 | 63.36 | 334,800 | 172,200 | 11.2 | |
| 28/01/2026 |
63.94
|
825,100 | 63.75 | 64.23 | 63.07 | 262,800 | 169,300 | 6.1 | |
| 27/01/2026 |
63.94
|
1,214,600 | 61.51 | 63.94 | 61.51 | 604,000 | 281,000 | 21.2 | |
| 26/01/2026 |
62.19
|
3,116,600 | 65.89 | 66.27 | 62.19 | 444,400 | 578,700 | -9.4 | |
| 23/01/2026 |
66.57
|
2,548,100 | 68.12 | 68.12 | 64.72 | 1,574,900 | 331,000 | 85.3 | |
| 22/01/2026 |
68.02
|
2,686,400 | 68.61 | 68.61 | 66.76 | 1,317,000 | 470,700 | 59.1 | |
| 21/01/2026 |
68.51
|
5,343,400 | 66.57 | 69.19 | 66.57 | 2,264,000 | 413,200 | 130.0 | |
| 20/01/2026 |
66.27
|
4,470,900 | 62.19 | 66.27 | 61.90 | 551,900 | 166,100 | 25.7 | |
| 19/01/2026 |
62.00
|
966,900 | 62.58 | 62.58 | 61.80 | 6,700 | 284,800 | -17.8 | |
| 16/01/2026 |
62.10
|
1,894,500 | 61.71 | 64.14 | 61.32 | 394,300 | 361,100 | 2.1 | |
| 15/01/2026 |
61.71
|
933,500 | 61.42 | 62.10 | 61.22 | 42,800 | 213,000 | -10.8 | |
| 14/01/2026 |
61.22
|
1,537,600 | 61.42 | 62.00 | 60.83 | 319,200 | 451,400 | -8.3 | |