| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-1.10 | -1.49% | 48,703,300 | -14,936 | 0 |
71.30
75.90
71.30
|
|
2 tháng
(2026-07-13) |
-1.93 | -2.58% | 161,070,900 | 3,699,073 | 0 |
62.33
75.90
71.30
|
|
3 tháng
(2026-06-15) |
-5.28 | -6.76% | 240,985,900 | 6,819,248 | 0 |
62.33
78.77
71.30
|
|
6 tháng
(2026-03-16) |
-6.46 | -8.14% | 609,347,300 | -1,894,249 | -976.4 |
62.33
85.96
71.30
|
|
12 tháng
(2025-09-16) |
-6.17 | -7.80% | 1,536,274,300 | -1,382,049 | -818.7 |
62.33
92.26
71.30
|
|
24 tháng
(2024-09-23) |
7.57 | 11.59% | 3,435,977,200 | 1,531,859 | -2,037.6 |
44.89
92.26
71.30
|
|
36 tháng
(2023-09-27) |
22.82 | 45.57% | 5,756,887,900 | -21,845,735 | -2,756.3 |
33.80
92.26
71.30
|
|
60 tháng
(2021-10-07) |
12.25 | 20.19% | 7,194,551,800 | -31,871,280 | -2,324.9 |
33.80
92.26
71.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
71.30
|
2,587,600 | 72.50 | 72.50 | 71.30 | 2,277,860 | 2,262,750 | 0 | |
| 10/09/2026 |
72.90
|
2,496,200 | 71.60 | 73.30 | 71.20 | 921,938 | 920,200 | 0 | |
| 09/09/2026 |
71.60
|
1,420,300 | 72.30 | 72.60 | 71.40 | 60,197 | 62,100 | 0 | |
| 08/09/2026 |
72.30
|
1,707,500 | 71.60 | 72.90 | 71.20 | 329,497 | 341,598 | 0 | |
| 07/09/2026 |
72
|
3,872,100 | 73.10 | 73.50 | 71.40 | 1,501,200 | 1,510,700 | 0 | |
| 04/09/2026 |
73.10
|
2,437,300 | 73.20 | 73.60 | 72.80 | 356,000 | 352,800 | 0 | |
| 03/09/2026 |
73.20
|
2,383,900 | 74 | 74.60 | 73.20 | 5,992,300 | 5,992,597 | 0 | |
| 28/08/2026 |
75
|
2,717,400 | 75.70 | 75.70 | 74.80 | 1,100 | 0 | 0 | |
| 27/08/2026 |
75.90
|
2,305,700 | 75.50 | 75.90 | 74.80 | 165,800 | 170,000 | 0 | |
| 26/08/2026 |
75.50
|
2,162,400 | 73.90 | 75.50 | 73.20 | 2,800 | 0 | 0 | |
| 25/08/2026 |
73.90
|
2,556,400 | 75 | 75.30 | 73.80 | 164,300 | 165,400 | 0 | |
| 24/08/2026 |
75.10
|
2,470,100 | 75.50 | 75.60 | 74.60 | 94,400 | 92,400 | 0 | |
| 21/08/2026 |
75
|
4,995,900 | 72.50 | 75.10 | 71.80 | 5,731,179 | 5,732,779 | 0 | |
| 20/08/2026 |
72.70
|
2,493,500 | 72.30 | 73.20 | 71.90 | 3,600 | 4,800 | 0 | |
| 19/08/2026 |
72.20
|
1,995,300 | 72.70 | 72.70 | 71.20 | 898,836 | 895,777 | 0 | |
| 18/08/2026 |
72.80
|
1,649,500 | 73.60 | 73.90 | 72.10 | 74,000 | 75,000 | 0 | |
| 17/08/2026 |
73.50
|
2,140,400 | 72.30 | 74.20 | 71.80 | 3,989 | 0 | 0 | |
| 14/08/2026 |
72.40
|
3,164,500 | 73.10 | 73.50 | 72.20 | 4,433,100 | 4,437,159 | 0 | |
| 13/08/2026 |
73.60
|
2,669,200 | 74 | 74.70 | 72.80 | 801,927 | 793,900 | 0 | |
| 12/08/2026 |
74
|
3,065,700 | 73.30 | 74.20 | 73.20 | 9,427 | 13,316 | 0 | |
| 11/08/2026 |
73.20
|
3,120,600 | 72.30 | 74 | 72.30 | 121,900 | 111,800 | 0 | |
| 10/08/2026 |
73
|
4,628,400 | 71 | 73.80 | 70.70 | 120,700 | 120,200 | 0 | |
| 07/08/2026 |
71
|
3,084,600 | 71.30 | 71.60 | 70.20 | 575,830 | 562,087 | 0 | |
| 06/08/2026 |
71.20
|
5,330,100 | 71.50 | 71.90 | 69.80 | 377,951 | 341,100 | 0 | |
| 05/08/2026 |
72.20
|
3,955,700 | 72.40 | 72.90 | 71 | 5,198,249 | 5,207,889 | 0 | |
| 04/08/2026 |
72.10
|
3,706,800 | 72.20 | 72.90 | 71.40 | 9,270 | 24,700 | 0 | |
| 03/08/2026 |
72.50
|
5,091,200 | 70 | 73 | 69.90 | 368,840 | 403,821 | 0 | |
| 31/07/2026 |
69.90
|
4,562,900 | 70.50 | 70.50 | 68.50 | 487,600 | 476,170 | 0 | |
| 30/07/2026 |
69.80
|
8,424,500 | 66.50 | 70.90 | 66.10 | 1,367,604 | 805,900 | 0 | |
| 29/07/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 29/07/2026 |
66.50
|
4,613,000 | 65 | 67.80 | 64.60 | 1,678,076 | 1,404,399 | 0 | |
| 28/07/2026 |
64.20
|
6,958,300 | 62.92 | 64.89 | 61.54 | 1,468,723 | 1,390,839 | 0 | |
| 27/07/2026 |
62.33
|
7,694,800 | 67.45 | 67.94 | 62.33 | 403,592 | 859,008 | 0 | |
| 24/07/2026 |
66.96
|
3,613,700 | 68.53 | 69.81 | 66.96 | 1,088,690 | 944,282 | 0 | |
| 23/07/2026 |
70.40
|
9,066,200 | 69.42 | 70.60 | 66.07 | 641,602 | 692,559 | 0 | |
| 22/07/2026 |
69.52
|
13,474,000 | 74.74 | 74.83 | 69.52 | 1,327,602 | 1,449,000 | 0 | |
| 21/07/2026 |
74.74
|
2,872,900 | 73.95 | 75.23 | 73.16 | 1,367,100 | 364,525 | 0 | |
| 20/07/2026 |
74.05
|
7,676,900 | 75.72 | 75.72 | 72.86 | 3,201,621 | 477,177 | 0 | |
| 17/07/2026 |
75.52
|
1,827,000 | 75.33 | 75.52 | 74.74 | 761,400 | 728,083 | 0 | |
| 16/07/2026 |
75.52
|
4,353,900 | 75.03 | 75.52 | 73.85 | 248,900 | 734,500 | 0 | |
| 15/07/2026 |
75.03
|
1,802,400 | 75.62 | 75.62 | 74.64 | 28,300 | 61,000 | 0 | |
| 14/07/2026 |
75.62
|
2,788,000 | 74.64 | 75.62 | 74.05 | 71,600 | 162,300 | 0 | |
| 13/07/2026 |
74.83
|
3,721,700 | 75.62 | 76.11 | 74.83 | 154,898 | 34,700 | 0 | |
| 10/07/2026 |
75.42
|
3,169,000 | 77.69 | 77.69 | 75.42 | 1,097,885 | 976,995 | 0 | |
| 09/07/2026 |
77.30
|
1,582,900 | 77.20 | 77.30 | 76.61 | 160,086 | 48,200 | 0 | |
| 08/07/2026 |
77.59
|
3,145,900 | 76.31 | 77.98 | 76.11 | 844,700 | 303,900 | 0 | |
| 07/07/2026 |
76.31
|
2,154,600 | 76.90 | 77.10 | 76.21 | 1,045,817 | 1,076,900 | 0 | |
| 06/07/2026 |
76.80
|
4,935,700 | 77.39 | 77.59 | 75.52 | 961,703 | 843,309 | 0 | |
| 03/07/2026 |
77.69
|
3,276,600 | 78.38 | 78.38 | 77.10 | 947,603 | 1,390,072 | 0 | |
| 02/07/2026 |
78.48
|
4,640,200 | 78.97 | 80.15 | 78.18 | 577,603 | 605,316 | 0 | |
| 01/07/2026 |
78.77
|
6,029,400 | 76.80 | 78.77 | 76.51 | 665,000 | 458,198 | 0 | |
| 30/06/2026 |
76.90
|
4,008,800 | 77.59 | 77.79 | 76.41 | 1,134,106 | 450,300 | 0 | |
| 29/06/2026 |
77.79
|
4,268,900 | 77.20 | 77.98 | 76.90 | 1,776,140 | 712,688 | 0 | |
| 26/06/2026 |
77.30
|
4,859,300 | 75.92 | 77.30 | 75.33 | 1,477,840 | 1,509,913 | 0 | |
| 25/06/2026 |
76.02
|
3,553,800 | 75.92 | 76.31 | 75.52 | 545,050 | 845,700 | 0 | |
| 24/06/2026 |
76.61
|
4,218,000 | 74.83 | 76.61 | 73.85 | 237,522 | 234,600 | 0 | |
| 23/06/2026 |
74.83
|
6,295,100 | 75.92 | 76.02 | 74.83 | 150,210 | 1,862,600 | 0 | |
| 22/06/2026 |
76.02
|
2,992,900 | 76.80 | 76.80 | 75.82 | 257,305 | 602,967 | 0 | |
| 19/06/2026 |
76.80
|
2,425,600 | 77.49 | 77.69 | 76.31 | 492,791 | 138,100 | 0 | |
| 18/06/2026 |
77.49
|
3,234,500 | 77.39 | 77.79 | 76.80 | 578,774 | 372,701 | 0 | |
| 17/06/2026 |
77.89
|
4,068,800 | 78.08 | 78.58 | 77.49 | 1,041,876 | 666,149 | 0 | |
| 16/06/2026 |
78.18
|
3,183,300 | 78.18 | 78.58 | 77.59 | 687,328 | 219,270 | 0 | |
| 15/06/2026 |
78.18
|
7,871,700 | 75.82 | 78.48 | 75.82 | 2,423,842 | 665,128 | 0 | |
| 12/06/2026 |
75.23
|
4,139,700 | 76.61 | 76.61 | 75.13 | 170,842 | 928,968 | 0 | |
| 11/06/2026 |
75.72
|
3,302,700 | 77.10 | 77.30 | 75.72 | 1,659,064 | 1,554,266 | 0 | |
| 10/06/2026 |
77.00
|
2,866,200 | 75.92 | 77.10 | 75.42 | 605,279 | 219,508 | 0 | |
| 09/06/2026 |
76.21
|
1,770,800 | 75.33 | 76.31 | 75.13 | 109,865 | 131,493 | 0 | |
| 08/06/2026 |
75.23
|
4,633,800 | 75.82 | 76.11 | 75.13 | 1,759,587 | 1,482,230 | 0 | |
| 05/06/2026 |
76.80
|
3,241,800 | 77.30 | 77.69 | 76.41 | 394,171 | 506,865 | 0 | |
| 04/06/2026 |
77.20
|
4,308,300 | 77.30 | 77.30 | 75.82 | 2,594,360 | 3,834,001 | 0 | |
| 03/06/2026 |
77.30
|
4,801,100 | 76.61 | 77.30 | 75.72 | 1,526,061 | 1,899,800 | 0 | |
| 02/06/2026 |
76.70
|
2,969,500 | 78.18 | 78.18 | 76.31 | 1,318,416 | 482,898 | 0 | |
| 01/06/2026 |
77.89
|
3,799,400 | 75.33 | 77.89 | 75.33 | 1,658,589 | 526,216 | 0 | |
| 29/05/2026 |
75.13
|
7,834,500 | 76.51 | 77.10 | 74.64 | 169,389 | 740,162 | 0 | |
| 28/05/2026 |
76.51
|
4,026,400 | 78.77 | 79.07 | 76.51 | 1,458,800 | 823,281 | 0 | |
| 27/05/2026 |
78.77
|
4,631,100 | 77.89 | 79.17 | 77.59 | 983,366 | 271,788 | 0 | |
| 26/05/2026 |
77.30
|
2,518,800 | 77.79 | 78.18 | 77.10 | 93,500 | 317,000 | 0 | |
| 25/05/2026 |
77.49
|
2,510,300 | 78.87 | 78.87 | 77.20 | 289,430 | 76,257 | 0 | |
| 22/05/2026 |
78.18
|
6,083,900 | 78.97 | 79.76 | 77.89 | 25,182 | 1,242,100 | 0 | |
| 21/05/2026 |
78.28
|
6,597,700 | 77.00 | 78.28 | 76.51 | 716,639 | 751,100 | 0 | |
| 20/05/2026 |
76.02
|
8,786,000 | 77.00 | 77.59 | 73.06 | 918,667 | 1,937,822 | 0 | |
| 19/05/2026 |
77.00
|
7,953,500 | 77.98 | 78.48 | 76.90 | 1,543,930 | 2,728,600 | 0 | |
| 18/05/2026 |
77.79
|
11,953,700 | 80.74 | 80.74 | 77.79 | 993,130 | 1,614,761 | 0 | |
| 15/05/2026 |
80.74
|
6,691,900 | 83.20 | 83.30 | 80.74 | 2,050,763 | 2,132,657 | 0 | |
| 14/05/2026 |
82.91
|
4,001,800 | 82.42 | 83.30 | 81.92 | 392,684 | 27,691 | 0 | |
| 13/05/2026 |
82.42
|
3,536,900 | 82.71 | 83.01 | 81.43 | 274,740 | 136,685 | 0 | |
| 12/05/2026 |
82.51
|
4,934,800 | 82.22 | 83.01 | 81.33 | 176,740 | 242,178 | 0 | |
| 11/05/2026 |
82.22
|
5,716,900 | 83.01 | 83.89 | 82.22 | 878,343 | 858,540 | 0 | |
| 08/05/2026 |
83.30
|
4,605,300 | 84.39 | 84.58 | 83.30 | 0 | 402,200 | 0 | |
| 07/05/2026 |
84.68
|
6,344,700 | 84.88 | 86.06 | 84.68 | 1,011,760 | 192,943 | 0 | |
| 06/05/2026 |
84.68
|
6,696,800 | 83.89 | 85.07 | 83.60 | 1,955,850 | 1,280,510 | 0 | |
| 05/05/2026 |
83.50
|
4,720,200 | 83.30 | 84.09 | 82.81 | 857,041 | 563,400 | 0 | |
| 04/05/2026 |
83.60
|
6,372,100 | 83.40 | 84.09 | 82.12 | 2,283,245 | 1,428,193 | 0 | |
| 29/04/2026 |
82.71
|
4,897,200 | 83.70 | 84.39 | 82.71 | 1,982,650 | 1,970,726 | 0 | |
| 28/04/2026 |
84.29
|
5,380,700 | 82.42 | 84.58 | 82.42 | 3,478,589 | 2,991,437 | 0 | |
| 24/04/2026 |
82.22
|
4,634,400 | 83.20 | 83.89 | 82.22 | 430,367 | 1,423,800 | 0 | |
| 23/04/2026 |
83.20
|
5,417,100 | 85.07 | 85.47 | 83.01 | 567,236 | 1,542,700 | 0 | |
| 22/04/2026 |
85.07
|
9,172,200 | 84.09 | 85.07 | 83.50 | 2,799,093 | 472,800 | 0 | |
| 21/04/2026 |
84.29
|
7,226,400 | 86.06 | 86.06 | 84.29 | 2,096,550 | 2,200,142 | 0 | |
| 20/04/2026 |
85.96
|
10,168,300 | 86.16 | 87.14 | 85.07 | 1,816,754 | 290,310 | 0 | |
| 17/04/2026 |
85.57
|
15,089,000 | 81.33 | 85.57 | 81.23 | 2,676,894 | 390,832 | 0 | |