| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-68 | -41.98% | 416,900 | -1,200 | 0 |
87.50
162
94.50
|
|
2 tháng
(2026-06-01) |
23 | 32.39% | 2,028,900 | -2,000 | 0 |
60.50
162
94.50
|
|
3 tháng
(2026-05-04) |
25.50 | 37.23% | 2,057,300 | -2,500 | 0 |
60.50
162
94.50
|
|
6 tháng
(2026-02-02) |
29.45 | 45.63% | 2,720,100 | -8,200 | -0.0 |
60.50
162
94.50
|
|
12 tháng
(2025-08-04) |
42.05 | 80.93% | 3,855,000 | -10,400 | -0.1 |
50.75
162
94.50
|
|
24 tháng
(2024-08-09) |
55.39 | 143.44% | 6,192,823 | 22,200 | 3.4 |
37.28
162
94.50
|
|
36 tháng
(2023-08-15) |
70.36 | 297.58% | 7,476,448 | 126,600 | 8.5 |
20.21
162
94.50
|
|
60 tháng
(2021-08-25) |
75.12 | 397.87% | 7,837,386 | 165,800 | 10.0 |
15
162
94.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
94.30
|
0 | 94.30 | 94.30 | 94.30 | 0 | 0 | 0 | |
| 30/07/2026 |
94.50
|
10,200 | 94 | 94.50 | 94 | 0 | 0 | 0 | |
| 29/07/2026 |
94
|
22,200 | 94.60 | 95 | 94 | 0 | 0 | 0 | |
| 28/07/2026 |
94.50
|
30,600 | 94.50 | 95.50 | 94 | 0 | 0 | 0 | |
| 27/07/2026 |
94.50
|
10,200 | 94.50 | 95.50 | 88.70 | 0 | 0 | 0 | |
| 24/07/2026 |
94.50
|
5,100 | 95.50 | 95.50 | 94.40 | 0 | 0 | 0 | |
| 23/07/2026 |
95.90
|
12,800 | 86.30 | 96 | 86.30 | 0 | 0 | 0 | |
| 22/07/2026 |
87.50
|
7,900 | 87.10 | 95.40 | 87 | 0 | 0 | 0 | |
| 21/07/2026 |
95.40
|
0 | 95.40 | 95.40 | 95.40 | 0 | 0 | 0 | |
| 20/07/2026 |
94
|
4,200 | 94.50 | 96 | 94 | 0 | 0 | 0 | |
| 17/07/2026 |
91.20
|
12,800 | 95 | 95 | 91.20 | 0 | 0 | 0 | |
| 16/07/2026 |
94.50
|
6,300 | 91.20 | 95.60 | 91.20 | 0 | 100 | 0 | |
| 15/07/2026 |
94
|
5,600 | 94.90 | 97 | 91.40 | 0 | 0 | 0 | |
| 14/07/2026 |
95.50
|
4,000 | 92.60 | 95.50 | 92.60 | 0 | 0 | 0 | |
| 13/07/2026 |
91
|
3,800 | 93 | 94.20 | 91 | 0 | 200 | 0 | |
| 10/07/2026 |
93
|
12,100 | 94.90 | 96 | 91 | 0 | 0 | 0 | |
| 09/07/2026 |
95
|
11,100 | 94.40 | 95 | 94.30 | 0 | 300 | 0 | |
| 08/07/2026 |
94.50
|
18,300 | 93.30 | 94.80 | 91 | 0 | 0 | 0 | |
| 07/07/2026 |
95
|
15,900 | 86.60 | 95 | 86.50 | 0 | 0 | 0 | |
| 06/07/2026 |
90.40
|
4,900 | 98 | 98 | 89.50 | 0 | 0 | 0 | |
| 03/07/2026 |
94.40
|
80,600 | 95.20 | 95.50 | 94.40 | 0 | 600 | 0 | |
| 02/07/2026 |
110.90
|
9,200 | 111.60 | 112 | 110.90 | 0 | 0 | 0 | |
| 01/07/2026 |
148.30
|
56,600 | 126.10 | 148.30 | 126.10 | 0 | 0 | 0 | |
| 30/06/2026 |
162
|
82,700 | 130.90 | 163 | 130.90 | 0 | 0 | 0 | |
| 29/06/2026 |
160.20
|
556,000 | 149 | 160.20 | 118.50 | 0 | 400 | 0 | |
| 26/06/2026 |
149
|
295,300 | 110.50 | 149 | 110.50 | 0 | 0 | 0 | |
| 25/06/2026 |
101.50
|
87,200 | 120 | 137 | 101.50 | 0 | 0 | 0 | |
| 24/06/2026 |
95.90
|
84,200 | 120 | 129 | 95.50 | 0 | 0 | 0 | |
| 23/06/2026 |
91
|
69,800 | 121 | 121 | 89.60 | 0 | 0 | 0 | |
| 22/06/2026 |
85.50
|
47,500 | 105 | 112 | 84.30 | 0 | 0 | 0 | |
| 19/06/2026 |
84.40
|
35,000 | 105 | 105 | 82.20 | 0 | 0 | 0 | |
| 18/06/2026 |
84
|
45,800 | 95 | 100 | 82.10 | 0 | 0 | 0 | |
| 17/06/2026 |
85
|
43,600 | 87 | 95 | 80 | 0 | 0 | 0 | |
| 16/06/2026 |
87.90
|
132,500 | 79.70 | 88 | 75.10 | 0 | 0 | 0 | |
| 15/06/2026 |
73.50
|
57,900 | 73.60 | 89.90 | 73.40 | 0 | 0 | 0 | |
| 12/06/2026 |
73.50
|
25,700 | 83.10 | 90 | 73.50 | 0 | 0 | 0 | |
| 11/06/2026 |
73
|
41,500 | 79.90 | 83 | 73 | 0 | 0 | 0 | |
| 10/06/2026 |
73
|
200 | 71.70 | 73 | 71.70 | 0 | 0 | 0 | |
| 09/06/2026 |
84
|
0 | 84 | 84 | 84 | 0 | 0 | 0 | |
| 08/06/2026 |
73.70
|
32,500 | 76 | 85 | 73.50 | 0 | 0 | 0 | |
| 05/06/2026 |
76.50
|
13,100 | 71 | 76.50 | 71 | 0 | 0 | 0 | |
| 04/06/2026 |
76.90
|
15,900 | 70.80 | 77 | 70.80 | 0 | 0 | 0 | |
| 03/06/2026 |
69.80
|
1,900 | 61 | 69.80 | 61 | 0 | 400 | 0 | |
| 02/06/2026 |
60.50
|
26,300 | 69.60 | 70 | 60.50 | 0 | 0 | 0 | |
| 01/06/2026 |
71
|
100 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 29/05/2026 |
70
|
2,600 | 70.20 | 70.20 | 70 | 0 | 0 | 0 | |
| 28/05/2026 |
70.90
|
300 | 70.90 | 70.90 | 70.90 | 0 | 0 | 0 | |
| 27/05/2026 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 26/05/2026 |
71
|
200 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 25/05/2026 |
71
|
1,400 | 70.10 | 71 | 70.10 | 0 | 0 | 0 | |
| 22/05/2026 |
70.90
|
200 | 70.90 | 70.90 | 70.90 | 0 | 0 | 0 | |
| 21/05/2026 |
70.90
|
0 | 70.90 | 70.90 | 70.90 | 0 | 0 | 0 | |
| 20/05/2026 |
70.90
|
500 | 71 | 71 | 70.90 | 0 | 0 | 0 | |
| 19/05/2026 |
70.60
|
2,600 | 71 | 71 | 70.60 | 0 | 0 | 0 | |
| 18/05/2026 |
71
|
4,700 | 71.90 | 71.90 | 71 | 0 | 0 | 0 | |
| 15/05/2026 |
71.50
|
200 | 71.40 | 71.50 | 71.40 | 0 | 0 | 0 | |
| 14/05/2026 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
| 13/05/2026 |
70.10
|
400 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
| 12/05/2026 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
| 11/05/2026 |
70.10
|
3,500 | 70.20 | 70.20 | 70.10 | 0 | 0 | 0 | |
| 08/05/2026 |
71
|
2,600 | 70.90 | 71 | 70.90 | 0 | 0 | 0 | |
| 07/05/2026 |
70.80
|
5,900 | 71.50 | 71.50 | 70.50 | 0 | 0 | 0 | |
| 06/05/2026 |
71.50
|
3,000 | 68.30 | 71.50 | 68.20 | 0 | 500 | 0 | |
| 05/05/2026 |
68.20
|
300 | 68 | 68.30 | 68 | 0 | 0 | 0 | |
| 04/05/2026 |
68.50
|
0 | 68.50 | 68.50 | 68.50 | 0 | 0 | 0 | |
| 29/04/2026 |
68.50
|
100 | 68.50 | 68.50 | 68.50 | 0 | 0 | 0 | |
| 28/04/2026 |
68.90
|
2,500 | 69 | 69 | 68.90 | 0 | 0 | 0 | |
| 24/04/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 23/04/2026 |
70.50
|
1,400 | 68.70 | 70.50 | 68.50 | 0 | 1,200 | 0 | |
| 22/04/2026 |
69.80
|
1,400 | 69.80 | 69.80 | 69.80 | 0 | 0 | 0 | |
| 21/04/2026 |
68.50
|
5,100 | 70.10 | 70.20 | 68.50 | 0 | 0 | 0 | |
| 20/04/2026 |
72
|
1,300 | 70 | 72.10 | 70 | 0 | 0 | 0 | |
| 17/04/2026 |
73.50
|
100 | 73.50 | 73.50 | 73.50 | 0 | 0 | 0 | |
| 16/04/2026 |
74
|
300 | 74 | 74 | 73.50 | 0 | 0 | 0 | |
| 15/04/2026 |
73.60
|
2,100 | 76 | 76 | 73.60 | 0 | 0 | 0 | |
| 14/04/2026 |
74.40
|
400 | 74.40 | 74.40 | 74 | 100 | 0 | 0 | |
| 13/04/2026 |
75
|
600 | 72.20 | 75 | 72.20 | 0 | 0 | 0 | |
| 10/04/2026 |
72
|
5,900 | 72 | 72.60 | 72 | 0 | 0 | 0 | |
| 09/04/2026 |
75.90
|
1,800 | 75.50 | 76 | 75.50 | 1,200 | 0 | 0 | |
| 08/04/2026: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
| 08/04/2026 |
76
|
33,700 | 76.30 | 76.40 | 75.50 | 0 | 0 | 0 | |
| 07/04/2026 |
76.50
|
1,800 | 76.50 | 76.50 | 75.07 | 0 | 0 | 0 | |
| 06/04/2026 |
76.40
|
1,800 | 76.50 | 76.50 | 76.40 | 200 | 0 | 0 | |
| 03/04/2026 |
76.50
|
6,400 | 78.60 | 78.60 | 74.68 | 0 | 0 | 0 | |
| 02/04/2026 |
78.41
|
12,700 | 82.24 | 82.24 | 78.41 | 0 | 0 | 0 | |
| 01/04/2026 |
81.86
|
6,600 | 86.06 | 86.35 | 81.76 | 0 | 0 | 0 | |
| 31/03/2026 |
94.19
|
93,200 | 82.14 | 94.19 | 80.33 | 0 | 4,100 | 0 | |
| 30/03/2026 |
82.62
|
229,000 | 72.68 | 82.62 | 72.68 | 0 | 1,400 | 0 | |
| 27/03/2026 |
71.43
|
5,500 | 71.91 | 72.20 | 71.43 | 0 | 0 | 0 | |
| 26/03/2026 |
73.63
|
69,600 | 73.63 | 84.72 | 72.29 | 0 | 0 | 0 | |
| 25/03/2026 |
70.00
|
54,200 | 76.50 | 85.97 | 69.42 | 0 | 0 | 0 | |
| 24/03/2026 |
66.75
|
81,400 | 66.56 | 76.69 | 66.56 | 0 | 200 | 0 | |
| 23/03/2026 |
66.75
|
800 | 66.84 | 66.84 | 66.56 | 0 | 0 | 0 | |
| 20/03/2026 |
66.84
|
0 | 66.84 | 66.84 | 66.84 | 0 | 0 | 0 | |
| 19/03/2026 |
66.84
|
0 | 66.84 | 66.84 | 66.84 | 0 | 0 | 0 | |
| 18/03/2026 |
66.94
|
1,000 | 65.98 | 66.94 | 65.98 | 0 | 0 | 0 | |
| 17/03/2026 |
63.88
|
1,600 | 63.88 | 64.07 | 63.88 | 0 | 0 | 0 | |
| 16/03/2026 |
64.07
|
1,200 | 64.07 | 64.26 | 64.07 | 0 | 0 | 0 | |
| 13/03/2026 |
65.98
|
400 | 65.98 | 65.98 | 65.98 | 0 | 0 | 0 | |
| 12/03/2026 |
64.64
|
1,100 | 64.83 | 64.83 | 64.64 | 0 | 0 | 0 | |
| 11/03/2026 |
64.16
|
3,800 | 65.98 | 65.98 | 64.16 | 0 | 0 | 0 | |
| 10/03/2026 |
65.98
|
800 | 66.94 | 66.94 | 65.98 | 0 | 0 | 0 | |