| 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) |
3.70 | 5.23% | 106,841,300 | 12,003,556 | 0 |
68.30
74.50
72.70
|
|
2 tháng
(2026-07-13) |
4 | 5.67% | 277,186,200 | 12,027,410 | 0 |
62.20
74.50
72.70
|
|
3 tháng
(2026-06-15) |
0.90 | 1.22% | 430,316,900 | -18,445,987 | 0 |
62.20
74.50
72.70
|
|
6 tháng
(2026-03-16) |
-3.70 | -4.73% | 1,048,369,400 | -94,246,378 | -1,679.7 |
62.20
79.40
72.70
|
|
12 tháng
(2025-09-16) |
-27.93 | -27.27% | 2,339,164,000 | -171,445,778 | -8,316.3 |
62.20
106.10
72.70
|
|
24 tháng
(2024-09-23) |
-39.05 | -34.39% | 3,819,069,500 | -306,459,232 | -24,685.8 |
62.20
131.67
72.70
|
|
36 tháng
(2023-09-27) |
5.49 | 7.95% | 4,706,922,800 | -349,195,166 | -30,399.2 |
60.74
131.67
72.70
|
|
60 tháng
(2021-10-07) |
26.64 | 55.66% | 5,469,112,800 | -347,264,247 | -30,115.8 |
40.97
131.67
72.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2026 |
74.10
|
11,316,400 | 75.60 | 75.60 | 74 | 484,437 | 7,525,232 | 0 | |
| 15/04/2026 |
75.10
|
10,047,800 | 76.90 | 77 | 75 | 653,202 | 6,359,329 | 0 | |
| 14/04/2026 |
76.20
|
7,092,500 | 77 | 77.20 | 76 | 499,390 | 2,996,295 | 0 | |
| 13/04/2026 |
76
|
9,559,100 | 76.90 | 77 | 75.90 | 205,072 | 1,410,103 | 0 | |
| 10/04/2026 |
77.70
|
6,099,800 | 78.60 | 79 | 77.30 | 294,000 | 472,486 | 0 | |
| 09/04/2026 |
78.30
|
6,272,100 | 79.10 | 79.20 | 78.10 | 329,234 | 255,715 | 0 | |
| 08/04/2026 |
79.10
|
14,610,000 | 76 | 79.10 | 75.10 | 2,328,367 | 798,960 | 0 | |
| 07/04/2026 |
74
|
4,713,000 | 74.50 | 74.50 | 73.80 | 951,800 | 1,375,407 | -60.0 | |
| 06/04/2026 |
73.90
|
4,593,000 | 74 | 74.50 | 73.50 | 267,000 | 2,068,500 | -134.0 | |
| 03/04/2026 |
74
|
6,333,100 | 74.70 | 75.50 | 73.90 | 1,955,400 | 6,508,900 | -389.7 | |
| 02/04/2026 |
74.70
|
5,224,400 | 75.20 | 75.20 | 74.20 | 1,158,000 | 6,884,300 | -584.7 | |
| 01/04/2026 |
75.30
|
8,534,000 | 75.90 | 76.30 | 75 | 170,100 | 78,500 | 8.8 | |
| 31/03/2026 |
74.70
|
5,639,200 | 74.90 | 75.50 | 74.40 | 1,203,900 | 355,300 | 63.7 | |
| 30/03/2026 |
74
|
7,814,800 | 74.40 | 75.20 | 73.50 | 2,491,100 | 3,630,200 | -84.5 | |
| 27/03/2026 |
76.10
|
9,080,300 | 74.50 | 76.30 | 74 | 2,491,100 | 3,630,200 | -84.5 | |
| 26/03/2026 |
74.20
|
9,743,400 | 77 | 77 | 74.20 | 1,253,400 | 4,541,100 | -246.7 | |
| 25/03/2026 |
77
|
7,429,300 | 76.20 | 77 | 75.60 | 713,500 | 331,000 | 28.7 | |
| 24/03/2026 |
75.40
|
5,189,700 | 75.50 | 75.90 | 74.10 | 3,745,600 | 2,209,100 | 111.8 | |
| 23/03/2026 |
73.10
|
13,156,200 | 73.70 | 76.10 | 71.60 | 3,745,600 | 2,209,100 | 111.8 | |
| 20/03/2026 |
74.60
|
21,423,700 | 76.50 | 76.50 | 73.60 | 6,577,800 | 8,865,100 | -170.3 | |
| 19/03/2026 |
76.80
|
11,602,900 | 77.70 | 77.80 | 76.60 | 851,500 | 1,971,200 | -88.4 | |
| 18/03/2026 |
78.60
|
6,352,700 | 80 | 80.20 | 78.10 | 983,600 | 2,195,400 | -97.1 | |
| 17/03/2026 |
79.40
|
9,218,800 | 79.40 | 81.30 | 79.10 | 1,234,000 | 1,419,500 | -14.7 | |
| 16/03/2026 |
78.20
|
8,662,000 | 77.10 | 79.30 | 77.10 | 537,100 | 1,182,800 | -49.9 | |
| 13/03/2026 |
77
|
9,026,000 | 77.10 | 78.50 | 76.30 | 537,100 | 1,182,800 | -49.9 | |
| 12/03/2026 |
77.70
|
12,722,400 | 78.80 | 79.20 | 77.50 | 954,200 | 2,559,100 | -125.8 | |
| 11/03/2026 |
80.20
|
10,652,800 | 80 | 81 | 78.30 | 2,253,100 | 2,034,300 | 17.7 | |
| 10/03/2026 |
79.50
|
21,099,200 | 76.40 | 79.60 | 76.40 | 1,318,000 | 3,442,800 | -161.4 | |
| 09/03/2026 |
75.90
|
17,633,000 | 76 | 76.70 | 75.90 | 1,318,000 | 3,442,800 | -161.4 | |
| 06/03/2026 |
81.60
|
23,713,900 | 84.40 | 84.60 | 81.50 | 2,666,600 | 9,557,100 | -570.2 | |
| 05/03/2026 |
84.40
|
15,906,800 | 86.50 | 86.80 | 84.40 | 760,300 | 7,408,800 | -566.7 | |
| 04/03/2026 |
85.10
|
23,755,700 | 86.90 | 87 | 84.20 | 1,955,400 | 6,508,900 | -389.7 | |
| 03/03/2026 |
87
|
16,504,400 | 90.10 | 90.90 | 87 | 1,110,200 | 1,371,300 | -24.3 | |
| 02/03/2026 |
89.60
|
17,245,400 | 90.10 | 91.50 | 89.30 | 2,078,800 | 2,848,300 | -80.1 | |
| 27/02/2026 |
92.90
|
18,705,600 | 91 | 93.50 | 90.30 | 4,722,700 | 2,331,500 | 223.2 | |
| 26/02/2026 |
90.50
|
17,525,500 | 90 | 92.20 | 89.90 | 702,500 | 8,698,500 | -725.1 | |
| 25/02/2026 |
89.10
|
47,733,100 | 92.20 | 92.50 | 89 | 1,238,600 | 27,141,100 | -2,334.8 | |
| 24/02/2026 |
92.50
|
28,539,000 | 94 | 94 | 92.50 | 1,300,800 | 16,892,800 | -1,449.5 | |
| 23/02/2026 |
94.50
|
22,660,400 | 96.80 | 96.80 | 93.10 | 1,255,900 | 13,317,000 | -1,140.0 | |
| 13/02/2026 |
96.30
|
18,508,400 | 98.10 | 98.50 | 96.30 | 710,600 | 9,390,200 | -843.9 | |
| 12/02/2026 |
98.80
|
4,125,200 | 99 | 99.20 | 98.40 | 615,300 | 1,781,600 | -115.1 | |
| 11/02/2026 |
98.60
|
5,507,500 | 98.20 | 99.50 | 97.40 | 982,600 | 2,040,700 | -104.4 | |
| 10/02/2026 |
97.80
|
6,113,500 | 99.90 | 99.90 | 97.30 | 544,200 | 1,884,200 | -131.8 | |
| 09/02/2026 |
99
|
5,108,600 | 98.80 | 99.40 | 97.90 | 876,500 | 2,273,100 | -137.3 | |
| 06/02/2026 |
97.60
|
9,766,800 | 98 | 100 | 96.70 | 876,500 | 2,273,100 | -137.3 | |
| 05/02/2026 |
99
|
18,088,600 | 101.20 | 101.90 | 99 | 1,514,200 | 9,751,100 | -821.5 | |
| 04/02/2026 |
101.90
|
11,639,700 | 103.10 | 103.50 | 101.50 | 1,158,000 | 6,884,300 | -584.7 | |
| 03/02/2026 |
103.90
|
9,097,000 | 104.90 | 105.40 | 102.90 | 2,078,800 | 2,848,300 | -80.1 | |
| 02/02/2026 |
104.30
|
9,331,400 | 103.30 | 104.30 | 101.60 | 1,792,800 | 1,774,600 | 2.2 | |
| 30/01/2026 |
104.50
|
10,833,200 | 106.40 | 106.40 | 103.90 | 1,994,500 | 1,399,600 | 61.7 | |
| 29/01/2026 |
106.10
|
14,247,700 | 105 | 107.20 | 103.70 | 4,701,400 | 2,140,800 | 271.5 | |
| 28/01/2026 |
104.50
|
11,949,800 | 102.40 | 105.80 | 102.30 | 3,953,700 | 667,100 | 343.0 | |
| 27/01/2026 |
102.10
|
10,585,500 | 99.60 | 102.50 | 99.10 | 3,196,600 | 843,700 | 238.1 | |
| 26/01/2026 |
98.50
|
11,183,100 | 100.20 | 101.60 | 98 | 2,730,800 | 2,984,100 | -25.8 | |
| 23/01/2026 |
101
|
9,418,000 | 103.60 | 104.60 | 101 | 1,598,700 | 1,780,700 | -19.4 | |
| 22/01/2026 |
103.50
|
8,095,100 | 105.50 | 105.80 | 103.50 | 2,075,300 | 851,900 | 128.2 | |
| 21/01/2026 |
105
|
14,517,300 | 103.20 | 106.50 | 101.10 | 2,301,900 | 2,548,200 | -26.8 | |
| 20/01/2026 |
104.10
|
12,213,100 | 106.10 | 107 | 104 | 1,554,000 | 1,209,600 | 35.8 | |
| 19/01/2026 |
105.80
|
14,710,500 | 108.70 | 108.70 | 105.50 | 2,625,400 | 2,575,500 | 5.0 | |
| 16/01/2026 |
105.30
|
23,871,100 | 99.50 | 105.30 | 99.50 | 2,959,600 | 849,700 | 215.3 | |
| 15/01/2026 |
98.50
|
7,401,400 | 99.80 | 101.70 | 98.40 | 609,500 | 1,470,200 | -86.3 | |
| 14/01/2026 |
99.80
|
11,900,400 | 99 | 101.10 | 97.80 | 5,337,800 | 4,106,400 | 121.5 | |
| 13/01/2026 |
98.90
|
9,411,100 | 99.70 | 101.70 | 97.90 | 1,949,700 | 2,009,500 | -7.7 | |
| 12/01/2026 |
99.50
|
9,076,600 | 98 | 99.50 | 98 | 2,493,800 | 2,221,900 | 27.0 | |
| 09/01/2026 |
97.40
|
10,048,700 | 96.10 | 99.90 | 96 | 1,564,200 | 1,044,500 | 50.5 | |
| 08/01/2026 |
96.50
|
5,576,200 | 98.10 | 98.10 | 96.50 | 1,852,300 | 1,289,600 | 54.5 | |
| 07/01/2026 |
97.50
|
11,427,400 | 94.10 | 97.60 | 94 | 5,148,400 | 2,179,300 | 286.6 | |
| 06/01/2026 |
94
|
5,397,500 | 94.70 | 94.80 | 93.60 | 1,401,600 | 2,432,400 | -97.2 | |
| 05/01/2026 |
95
|
7,029,300 | 95.70 | 95.70 | 93.20 | 1,427,900 | 2,551,100 | -105.9 | |
| 31/12/2025 |
95.80
|
3,082,600 | 96.80 | 97 | 95.20 | 170,100 | 78,500 | 8.8 | |
| 30/12/2025 |
96.50
|
7,271,200 | 94.50 | 96.60 | 94.30 | 2,653,000 | 128,500 | 242.5 | |
| 29/12/2025 |
94.30
|
6,300,900 | 92.50 | 94.90 | 92.50 | 3,508,300 | 315,500 | 300.6 | |
| 26/12/2025 |
92.50
|
6,612,400 | 92.70 | 93 | 91 | 1,002,400 | 1,552,100 | -50.4 | |
| 25/12/2025 |
93
|
4,565,200 | 93.60 | 94.80 | 93 | 942,300 | 679,000 | 24.6 | |
| 24/12/2025 |
93.60
|
3,901,500 | 94.10 | 94.20 | 93.10 | 1,375,600 | 696,200 | 63.7 | |
| 23/12/2025 |
94
|
6,006,900 | 94 | 95.90 | 93.60 | 1,582,900 | 2,278,100 | -65.7 | |
| 22/12/2025 |
93.70
|
6,142,400 | 94.10 | 94.30 | 93.50 | 470,300 | 3,509,800 | -285.2 | |
| 19/12/2025 |
93.90
|
4,492,600 | 94 | 95 | 93.60 | 823,100 | 2,182,200 | -127.9 | |
| 18/12/2025 |
94.40
|
4,115,500 | 95.50 | 95.60 | 93.90 | 646,400 | 1,644,000 | -94.1 | |
| 17/12/2025 |
95.90
|
4,967,800 | 94.40 | 96.30 | 94.40 | 3,051,000 | 1,979,300 | 102.4 | |
| 16/12/2025 |
94.90
|
6,295,300 | 93.90 | 95.40 | 92 | 954,800 | 1,424,100 | -43.9 | |
| 15/12/2025 |
93.80
|
3,524,800 | 93.90 | 94.40 | 93.50 | 1,264,800 | 932,500 | 31.2 | |
| 12/12/2025 |
93.70
|
5,519,800 | 96 | 96 | 93.50 | 708,300 | 1,186,900 | -45.8 | |
| 11/12/2025 |
96
|
5,201,600 | 95.90 | 96.60 | 95.60 | 2,724,400 | 558,600 | 208.1 | |
| 10/12/2025 |
95.60
|
3,894,100 | 97.10 | 97.10 | 95.60 | 995,800 | 1,171,400 | -16.8 | |
| 09/12/2025 |
96.90
|
9,961,500 | 95.50 | 97 | 94.40 | 3,661,600 | 1,300,600 | 224.7 | |
| 08/12/2025 |
95.50
|
5,278,600 | 96.60 | 97.30 | 95.50 | 548,000 | 567,700 | -1.8 | |
| 05/12/2025 |
96.20
|
5,062,500 | 97.50 | 97.50 | 96.10 | 703,900 | 838,500 | -12.9 | |
| 04/12/2025 |
97.50
|
7,387,500 | 96.60 | 98.50 | 96.60 | 2,051,900 | 1,455,500 | 57.9 | |
| 03/12/2025 |
96.60
|
6,475,300 | 97 | 97 | 96 | 1,201,400 | 2,159,200 | -92.1 | |
| 02/12/2025 |
96.60
|
5,560,800 | 96.80 | 97.30 | 95.40 | 1,628,500 | 565,500 | 102.0 | |
| 01/12/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 01/12/2025 |
96.60
|
3,125,100 | 96.90 | 97.70 | 96.10 | 1,312,100 | 349,300 | 93.6 | |
| 28/11/2025 |
96.10
|
6,210,400 | 98.08 | 98.38 | 96.10 | 216,400 | 1,582,200 | -133.9 | |
| 27/11/2025 |
98.47
|
4,780,500 | 98.18 | 98.77 | 97.09 | 1,632,700 | 949,800 | 67.7 | |
| 26/11/2025 |
97.98
|
5,830,900 | 98.77 | 99.17 | 97.88 | 1,885,800 | 1,939,000 | -5.2 | |
| 25/11/2025 |
98.67
|
4,494,900 | 98.67 | 99.27 | 97.98 | 1,156,600 | 437,100 | 71.7 | |
| 24/11/2025 |
99.17
|
5,061,800 | 99.66 | 100.06 | 98.57 | 2,152,300 | 744,000 | 140.9 | |
| 21/11/2025 |
99.76
|
7,936,900 | 96.99 | 100.16 | 96.79 | 4,175,900 | 599,300 | 354.8 | |
| 20/11/2025 |
97.98
|
4,593,100 | 97.58 | 98.67 | 97.09 | 1,780,600 | 848,900 | 92.2 | |
| 19/11/2025 |
96.99
|
5,169,300 | 98.47 | 98.47 | 96.99 | 228,400 | 734,100 | -50.0 | |