| 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) |
-0.20 | -0.24% | 2,597,300 | -2,200 | 0 |
80.50
88.30
81.80
|
|
2 tháng
(2026-07-13) |
7.27 | 9.58% | 3,979,200 | -22,001 | 0 |
71.61
88.30
81.80
|
|
3 tháng
(2026-06-15) |
9.09 | 12.29% | 5,399,500 | 59,600 | 0 |
71.61
88.30
81.80
|
|
6 tháng
(2026-03-16) |
12.94 | 18.44% | 7,285,200 | -222,040 | -4.3 |
64.20
88.30
81.80
|
|
12 tháng
(2025-09-16) |
13.80 | 19.92% | 18,419,800 | -550,740 | -26.5 |
63.24
88.30
81.80
|
|
24 tháng
(2024-09-23) |
46.99 | 130.11% | 62,795,100 | -183,440 | -13.7 |
35.83
88.30
81.80
|
|
36 tháng
(2023-09-27) |
54.32 | 188.73% | 65,430,200 | 119,460 | -1.6 |
27.15
88.30
81.80
|
|
60 tháng
(2021-10-07) |
48.78 | 142.15% | 73,092,900 | 116,246 | 5.0 |
20.68
88.30
81.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
81.80
|
95,900 | 83.30 | 83.30 | 81.50 | 0 | 530 | 0 | |
| 10/09/2026 |
83.10
|
80,800 | 82.60 | 84.40 | 82.60 | 0 | 0 | 0 | |
| 09/09/2026 |
82.20
|
359,400 | 86 | 86.60 | 82 | 0 | 0 | 0 | |
| 08/09/2026 |
85.80
|
54,500 | 86.90 | 87 | 85.80 | 0 | 0 | 0 | |
| 07/09/2026 |
87
|
72,400 | 87.90 | 88.20 | 86.80 | 0 | 0 | 0 | |
| 04/09/2026 |
87
|
44,800 | 88.20 | 88.20 | 86.60 | 0 | 0 | 0 | |
| 03/09/2026 |
88.20
|
93,300 | 87.70 | 89.50 | 87.20 | 0 | 0 | 0 | |
| 28/08/2026 |
88.30
|
120,300 | 88 | 88.90 | 87 | 0 | 0 | 0 | |
| 27/08/2026 |
88
|
76,900 | 87.10 | 88 | 86.70 | 0 | 200 | 0 | |
| 26/08/2026 |
87
|
97,000 | 87 | 87.90 | 86.30 | 0 | 2,000 | 0 | |
| 25/08/2026 |
86.10
|
257,500 | 82.70 | 86.70 | 82.70 | 0 | 0 | 0 | |
| 24/08/2026 |
82.60
|
78,800 | 81.70 | 82.90 | 81.40 | 0 | 0 | 0 | |
| 21/08/2026 |
81.50
|
85,400 | 82.10 | 82.30 | 81.10 | 0 | 0 | 0 | |
| 20/08/2026 |
82.20
|
42,800 | 82.30 | 82.30 | 81 | 0 | 0 | 0 | |
| 19/08/2026 |
82.30
|
551,800 | 83 | 83 | 81 | 0 | 0 | 0 | |
| 18/08/2026 |
82.60
|
91,800 | 83.30 | 83.30 | 82.30 | 0 | 0 | 0 | |
| 17/08/2026 |
82
|
118,200 | 82.40 | 82.80 | 80.50 | 0 | 0 | 0 | |
| 14/08/2026 |
80.50
|
118,000 | 84 | 84 | 79.50 | 0 | 0 | 0 | |
| 13/08/2026 |
82.80
|
85,400 | 83.40 | 83.60 | 81.60 | 0 | 0 | 0 | |
| 12/08/2026 |
83.30
|
168,200 | 79.60 | 83.70 | 79 | 0 | 0 | 0 | |
| 11/08/2026 |
79.70
|
26,400 | 79.70 | 79.70 | 78.60 | 0 | 0 | 0 | |
| 10/08/2026 |
79.20
|
331,100 | 76.60 | 79.90 | 76.60 | 0 | 2,000 | 0 | |
| 07/08/2026 |
74.90
|
61,500 | 74.10 | 76.10 | 74 | 0 | 0 | 0 | |
| 06/08/2026 |
74
|
45,700 | 74.50 | 74.50 | 73.90 | 0 | 0 | 0 | |
| 05/08/2026 |
74.50
|
80,700 | 76 | 76 | 74.30 | 0 | 0 | 0 | |
| 04/08/2026 |
76
|
86,000 | 74.70 | 76 | 74.50 | 0 | 0 | 0 | |
| 03/08/2026 |
74.50
|
28,300 | 73.10 | 74.80 | 73 | 0 | 300 | 0 | |
| 31/07/2026: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 31/07/2026 |
73.30
|
15,200 | 74.20 | 74.90 | 73 | 0 | 401 | 0 | |
| 30/07/2026 |
74.20
|
41,300 | 73.91 | 74.49 | 73.82 | 0 | 700 | 0 | |
| 29/07/2026 |
73.82
|
31,700 | 72.09 | 74.01 | 71.70 | 0 | 3,100 | 0 | |
| 28/07/2026 |
72.09
|
14,300 | 71.61 | 72.09 | 71.61 | 0 | 2,100 | 0 | |
| 27/07/2026 |
71.61
|
18,500 | 72.95 | 73.43 | 71.61 | 0 | 800 | 0 | |
| 24/07/2026 |
71.61
|
45,200 | 71.99 | 72.47 | 71.61 | 0 | 100 | 0 | |
| 23/07/2026 |
71.99
|
58,900 | 72.09 | 72.09 | 69.20 | 0 | 1,400 | 0 | |
| 22/07/2026 |
71.99
|
48,800 | 72.95 | 73.34 | 71.32 | 0 | 2,100 | 0 | |
| 21/07/2026 |
73.14
|
59,400 | 74.01 | 74.20 | 71.89 | 0 | 1,500 | 0 | |
| 20/07/2026 |
73.05
|
75,300 | 75.45 | 75.45 | 73.05 | 0 | 3,900 | 0 | |
| 17/07/2026 |
74.97
|
149,100 | 74.97 | 76.41 | 74.97 | 0 | 2,300 | 0 | |
| 16/07/2026 |
74.97
|
14,000 | 74.97 | 74.97 | 74.01 | 0 | 300 | 0 | |
| 15/07/2026 |
74.49
|
57,800 | 76.12 | 76.12 | 74.49 | 0 | 0 | 0 | |
| 14/07/2026 |
76.41
|
42,500 | 75.93 | 76.51 | 75.07 | 3,400 | 400 | 0 | |
| 13/07/2026 |
75.83
|
50,200 | 77.85 | 77.85 | 75.55 | 0 | 1,800 | 0 | |
| 10/07/2026 |
78.33
|
21,400 | 78.53 | 78.62 | 77.95 | 1,300 | 0 | 0 | |
| 09/07/2026 |
78.81
|
41,900 | 78.81 | 79.20 | 78.43 | 800 | 0 | 0 | |
| 08/07/2026 |
79.01
|
30,900 | 79.20 | 79.29 | 78.04 | 2,100 | 0 | 0 | |
| 07/07/2026 |
79.01
|
126,300 | 77.95 | 79.01 | 76.89 | 2,901 | 0 | 0 | |
| 06/07/2026 |
77.66
|
90,300 | 79.68 | 80.06 | 77.66 | 1,000 | 1,100 | 0 | |
| 03/07/2026 |
79.77
|
277,000 | 81.22 | 82.37 | 79.01 | 71,300 | 500 | 0 | |
| 02/07/2026 |
79.01
|
168,800 | 80.26 | 81.70 | 78.04 | 4,100 | 1,000 | 0 | |
| 01/07/2026 |
77.66
|
49,200 | 79.68 | 79.68 | 77.08 | 1,300 | 1,500 | 0 | |
| 30/06/2026 |
77.08
|
466,900 | 77.08 | 77.08 | 76.31 | 700 | 0 | 0 | |
| 29/06/2026 |
72.09
|
5,200 | 72.09 | 72.85 | 72.09 | 100 | 400 | 0 | |
| 26/06/2026 |
72.09
|
15,500 | 71.80 | 72.09 | 71.61 | 0 | 200 | 0 | |
| 25/06/2026 |
72.28
|
42,200 | 72.57 | 72.57 | 71.70 | 100 | 500 | 0 | |
| 24/06/2026 |
73.05
|
15,400 | 72.95 | 73.05 | 72.57 | 100 | 0 | 0 | |
| 23/06/2026 |
73.34
|
3,600 | 72.66 | 73.43 | 72.47 | 100 | 100 | 0 | |
| 22/06/2026 |
72.76
|
11,300 | 74.01 | 74.01 | 72.57 | 1,100 | 400 | 0 | |
| 19/06/2026 |
74.20
|
7,300 | 73.91 | 74.30 | 73.82 | 0 | 100 | 0 | |
| 18/06/2026 |
73.91
|
7,900 | 74.78 | 74.78 | 73.91 | 200 | 0 | 0 | |
| 17/06/2026 |
74.58
|
9,300 | 74.01 | 74.68 | 73.82 | 300 | 1,200 | 0 | |
| 16/06/2026 |
74.01
|
12,800 | 74.49 | 74.49 | 73.14 | 400 | 100 | 0 | |
| 15/06/2026 |
74.01
|
17,100 | 73.53 | 74.01 | 73.14 | 800 | 0 | 0 | |
| 12/06/2026 |
73.53
|
6,100 | 72.76 | 73.53 | 72.76 | 200 | 0 | 0 | |
| 11/06/2026 |
73.53
|
15,500 | 73.05 | 73.72 | 73.05 | 800 | 0 | 0 | |
| 10/06/2026 |
73.05
|
16,900 | 73.34 | 73.72 | 72.66 | 400 | 0 | 0 | |
| 09/06/2026 |
73.05
|
32,500 | 72.09 | 73.62 | 71.61 | 100 | 300 | 0 | |
| 08/06/2026 |
71.61
|
13,800 | 72.28 | 72.28 | 71.61 | 0 | 600 | 0 | |
| 05/06/2026 |
72.28
|
9,500 | 72.28 | 72.95 | 71.99 | 0 | 600 | 0 | |
| 04/06/2026 |
72.28
|
19,700 | 72.85 | 72.85 | 70.07 | 0 | 1,200 | 0 | |
| 03/06/2026 |
72.37
|
12,400 | 72.09 | 73.14 | 72.09 | 200 | 600 | 0 | |
| 02/06/2026 |
72.95
|
14,100 | 73.14 | 73.14 | 72.37 | 0 | 500 | 0 | |
| 01/06/2026 |
73.05
|
11,400 | 72.37 | 73.53 | 72.09 | 0 | 200 | 0 | |
| 29/05/2026 |
72.37
|
9,200 | 72.76 | 73.05 | 72.09 | 0 | 300 | 0 | |
| 28/05/2026 |
73.05
|
16,000 | 72.57 | 73.53 | 72.09 | 100 | 1,400 | 0 | |
| 27/05/2026 |
71.99
|
2,800 | 72.95 | 72.95 | 71.61 | 0 | 400 | 0 | |
| 26/05/2026 |
72.57
|
5,000 | 73.05 | 73.05 | 71.99 | 300 | 0 | 0 | |
| 25/05/2026 |
72.57
|
15,400 | 72.57 | 72.66 | 72.09 | 800 | 500 | 0 | |
| 22/05/2026 |
71.99
|
3,000 | 71.99 | 72.09 | 71.22 | 0 | 200 | 0 | |
| 21/05/2026 |
71.99
|
14,100 | 72.95 | 72.95 | 71.99 | 0 | 0 | 0 | |
| 20/05/2026 |
72.28
|
36,000 | 71.32 | 72.37 | 70.16 | 2,200 | 2,100 | 0 | |
| 19/05/2026 |
72.18
|
21,200 | 73.82 | 73.82 | 71.61 | 100 | 1,000 | 0 | |
| 18/05/2026 |
74.01
|
13,100 | 74.01 | 74.01 | 72.57 | 300 | 1,100 | 0 | |
| 15/05/2026 |
74.10
|
76,300 | 72.76 | 74.49 | 72.66 | 300 | 3,400 | 0 | |
| 14/05/2026 |
72.57
|
32,900 | 72.28 | 73.05 | 72.28 | 100 | 400 | 0 | |
| 13/05/2026 |
72.09
|
24,800 | 72.47 | 73.05 | 72.09 | 100 | 1,400 | 0 | |
| 12/05/2026 |
71.22
|
10,400 | 70.55 | 71.51 | 70.55 | 0 | 0 | 0 | |
| 11/05/2026 |
70.55
|
12,600 | 71.22 | 71.41 | 70.55 | 0 | 1,900 | 0 | |
| 08/05/2026 |
71.41
|
14,200 | 71.03 | 71.99 | 71.03 | 0 | 500 | 0 | |
| 07/05/2026 |
71.61
|
34,300 | 72.09 | 72.09 | 71.12 | 0 | 0 | 0 | |
| 06/05/2026 |
71.61
|
21,700 | 71.22 | 72.09 | 71.12 | 2,600 | 700 | 0 | |
| 05/05/2026 |
71.61
|
32,600 | 72.57 | 73.05 | 70.36 | 500 | 18,000 | 0 | |
| 04/05/2026 |
72.85
|
49,100 | 71.12 | 72.85 | 70.93 | 2,800 | 0 | 0 | |
| 29/04/2026 |
71.12
|
19,600 | 72.09 | 72.09 | 71.12 | 1,700 | 2,000 | 0 | |
| 28/04/2026 |
70.36
|
34,600 | 72.09 | 72.09 | 70.36 | 300 | 23,500 | 0 | |
| 24/04/2026 |
70.16
|
39,900 | 70.16 | 70.64 | 68.91 | 5,400 | 13,000 | 0 | |
| 23/04/2026 |
70.16
|
126,600 | 70.64 | 70.64 | 70.16 | 0 | 100 | 0 | |
| 22/04/2026 |
70.16
|
29,400 | 69.97 | 70.45 | 69.30 | 0 | 23,000 | 0 | |
| 21/04/2026 |
69.97
|
28,700 | 69.87 | 70.64 | 69.20 | 300 | 0 | 0 | |
| 20/04/2026 |
69.78
|
18,200 | 69.68 | 69.97 | 69.20 | 700 | 8,800 | 0 | |
| 17/04/2026 |
69.68
|
105,100 | 69.39 | 69.97 | 69.20 | 800 | 100 | 0 | |