| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-7.30 | -7.94% | 167,984,000 | 12,555,500 | 1,047.3 |
77
93.60
82
|
|
2 tháng
(2026-01-12) |
-2.90 | -3.31% | 349,612,100 | 4,236,300 | 319.7 |
77
93.70
82
|
|
3 tháng
(2025-12-15) |
6.90 | 8.88% | 474,824,900 | 14,699,000 | 1,232.2 |
77
93.70
82
|
|
6 tháng
(2025-09-15) |
5.10 | 6.42% | 929,062,500 | -618,000 | 69.2 |
76.50
93.70
82
|
|
12 tháng
(2025-03-18) |
23.68 | 38.86% | 2,034,157,200 | 16,418,276 | -452.4 |
45.59
93.70
82
|
|
24 tháng
(2024-03-25) |
37.36 | 79.09% | 3,983,730,400 | 35,559,852 | 519.9 |
45.59
93.70
82
|
|
36 tháng
(2023-03-29) |
47.11 | 125.66% | 5,739,946,000 | -38,503,332 | -2,728.9 |
34.33
93.70
82
|
|
60 tháng
(2021-04-08) |
41.74 | 97.39% | 6,713,441,300 | -25,364,211 | 11.1 |
34.33
93.70
82
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
83.30
|
5,687,400 | 84 | 84.70 | 83 | 875,400 | 1,724,200 | -70.9 | |
| 14/10/2025 |
84.20
|
12,093,100 | 83.90 | 85 | 82.40 | 2,196,100 | 2,263,900 | -5.7 | |
| 13/10/2025 |
83
|
7,962,500 | 81.20 | 83 | 81 | 1,255,700 | 207,600 | 86.4 | |
| 10/10/2025 |
82
|
7,593,200 | 81.40 | 82 | 80.60 | 860,800 | 1,785,200 | -74.2 | |
| 09/10/2025 |
81.50
|
7,782,900 | 80.80 | 81.90 | 80.50 | 0 | 0 | 0 | |
| 08/10/2025 |
80.80
|
17,337,700 | 79 | 81.30 | 78.50 | 3,981,200 | 809,900 | 254.9 | |
| 07/10/2025 |
78
|
7,199,900 | 78 | 79.50 | 77.50 | 1,198,200 | 1,014,900 | 14.4 | |
| 06/10/2025 |
77.60
|
9,452,100 | 78.40 | 78.70 | 77.20 | 574,900 | 4,580,000 | -310.8 | |
| 03/10/2025 |
77
|
9,671,700 | 77 | 77.40 | 75.40 | 1,185,400 | 4,604,300 | -261.5 | |
| 02/10/2025 |
77.10
|
4,725,900 | 77.80 | 78.50 | 76.90 | 322,000 | 2,079,300 | -136.6 | |
| 01/10/2025 |
77.70
|
4,989,600 | 77.50 | 78.30 | 77.20 | 585,700 | 2,578,700 | -154.8 | |
| 30/09/2025 |
77.70
|
7,817,600 | 76.80 | 77.80 | 76.20 | 1,510,900 | 2,424,900 | -70.5 | |
| 29/09/2025 |
77
|
6,021,900 | 77.90 | 77.90 | 76.60 | 938,600 | 1,683,600 | -57.6 | |
| 26/09/2025 |
77.90
|
4,081,700 | 78.30 | 79.10 | 77.90 | 498,500 | 784,000 | -22.4 | |
| 25/09/2025 |
79
|
5,302,400 | 78.80 | 79 | 78.10 | 620,500 | 2,214,500 | -125.0 | |
| 24/09/2025 |
79.20
|
4,391,900 | 77.70 | 79.20 | 77.10 | 292,100 | 1,050,100 | -58.6 | |
| 23/09/2025 |
77.80
|
4,466,900 | 76.80 | 78.20 | 76.30 | 1,474,200 | 196,300 | 99.0 | |
| 22/09/2025 |
76.50
|
8,126,100 | 77.90 | 77.90 | 76 | 1,039,800 | 2,895,500 | -142.8 | |
| 19/09/2025 |
78.60
|
4,279,300 | 78.50 | 78.90 | 77.40 | 928,100 | 1,554,900 | -48.5 | |
| 18/09/2025 |
78.50
|
8,718,800 | 78 | 78.50 | 76.70 | 1,648,900 | 2,510,400 | -66.0 | |
| 17/09/2025 |
78
|
8,298,600 | 79.80 | 81.10 | 78 | 1,078,200 | 1,158,800 | -7.1 | |
| 16/09/2025 |
80.30
|
8,927,700 | 79.60 | 81.40 | 78.90 | 837,700 | 1,052,500 | -17.0 | |
| 15/09/2025 |
79.50
|
8,395,500 | 79 | 79.60 | 78.10 | 1,964,000 | 3,166,300 | -94.2 | |
| 12/09/2025 |
79
|
7,900,100 | 78.80 | 79.40 | 77.80 | 600,200 | 1,883,600 | -100.5 | |
| 11/09/2025 |
78.80
|
18,120,100 | 75.40 | 79.40 | 74 | 1,820,200 | 3,884,100 | -163.6 | |
| 10/09/2025 |
75.50
|
7,770,800 | 75.60 | 76.30 | 74.50 | 869,800 | 4,721,000 | -289.6 | |
| 09/09/2025 |
76
|
6,933,700 | 74.60 | 76 | 73.70 | 1,198,700 | 1,835,000 | -47.0 | |
| 08/09/2025 |
74
|
13,715,000 | 74.50 | 76.80 | 74 | 2,497,600 | 2,977,400 | -38.0 | |
| 05/09/2025 |
75
|
9,769,500 | 78 | 78.30 | 75 | 904,800 | 2,183,200 | -99.1 | |
| 04/09/2025 |
77.50
|
12,031,500 | 76 | 77.50 | 73.90 | 1,044,000 | 2,994,100 | -145.5 | |
| 03/09/2025 |
75.80
|
8,068,800 | 76.90 | 77.60 | 75.70 | 698,100 | 2,967,500 | -173.6 | |
| 29/08/2025 |
78
|
9,402,500 | 78 | 78.20 | 76.60 | 1,849,200 | 1,997,200 | -11.2 | |
| 28/08/2025 |
77.30
|
11,875,600 | 75 | 77.30 | 74.50 | 2,787,400 | 2,108,556 | 0 | |
| 27/08/2025 |
75
|
12,565,000 | 75 | 76.60 | 74.60 | 1,726,800 | 1,652,900 | 5.7 | |
| 26/08/2025 |
73.60
|
16,810,900 | 69 | 73.60 | 68.60 | 2,401,600 | 701,300 | 121.6 | |
| 25/08/2025 |
68.80
|
6,387,100 | 70.30 | 70.60 | 68.60 | 680,800 | 1,211,800 | -37.1 | |
| 22/08/2025 |
70.30
|
10,901,700 | 69.90 | 70.60 | 68.40 | 2,335,300 | 1,677,500 | 46.5 | |
| 21/08/2025 |
71
|
12,495,000 | 69.40 | 71.60 | 69.20 | 1,338,100 | 1,105,900 | 16.9 | |
| 20/08/2025 |
69.40
|
11,461,600 | 68.50 | 70.70 | 68.10 | 2,431,500 | 2,705,200 | -19.1 | |
| 19/08/2025 |
68
|
14,132,300 | 70 | 70 | 68 | 898,100 | 5,714,700 | -329.6 | |
| 18/08/2025 |
70
|
8,199,100 | 70.60 | 71 | 69.20 | 1,282,300 | 3,216,200 | -134.9 | |
| 15/08/2025 |
70.50
|
9,112,800 | 72 | 72.30 | 69.80 | 919,800 | 2,669,400 | -123.8 | |
| 14/08/2025 |
71.90
|
9,930,500 | 71 | 71.90 | 70.10 | 613,500 | 2,062,000 | -101.8 | |
| 13/08/2025 |
70.90
|
11,739,600 | 72.50 | 72.50 | 70 | 722,600 | 2,719,500 | -141.8 | |
| 12/08/2025 |
72.20
|
7,809,000 | 72.30 | 72.50 | 71 | 603,800 | 1,695,200 | -78.4 | |
| 11/08/2025 |
72.10
|
10,677,600 | 72 | 73.70 | 71.70 | 1,055,400 | 1,900,800 | -60.7 | |
| 08/08/2025 |
72
|
11,116,900 | 72.60 | 72.80 | 70.50 | 1,157,200 | 1,510,200 | -25.1 | |
| 07/08/2025 |
72.40
|
8,095,800 | 72.70 | 72.80 | 71.60 | 1,515,800 | 614,000 | 65.1 | |
| 06/08/2025 |
72.40
|
18,002,400 | 68.90 | 72.40 | 68.50 | 2,271,700 | 711,200 | 111.3 | |
| 05/08/2025 |
69.30
|
15,697,200 | 67.30 | 69.50 | 66 | 2,658,400 | 1,292,600 | 93.8 | |
| 04/08/2025 |
67
|
8,211,500 | 65.20 | 67 | 65.20 | 1,008,100 | 699,500 | 20.7 | |
| 01/08/2025 |
65.20
|
8,228,000 | 65.40 | 66.70 | 65.20 | 465,400 | 1,071,300 | -39.9 | |
| 31/07/2025 |
65.30
|
14,552,200 | 67.20 | 67.80 | 65.20 | 867,400 | 2,543,900 | -110.7 | |
| 30/07/2025 |
67.10
|
13,161,600 | 67.50 | 67.90 | 66.10 | 811,500 | 190,100 | 41.7 | |
| 29/07/2025 |
66.60
|
18,358,200 | 70.20 | 70.20 | 66.40 | 721,400 | 4,285,000 | -243.7 | |
| 28/07/2025 |
70.20
|
9,571,200 | 70.60 | 71 | 69.60 | 198,000 | 913,000 | -50.1 | |
| 25/07/2025 |
70.10
|
6,469,000 | 69.50 | 71.10 | 69.20 | 1,199,400 | 116,000 | 75.9 | |
| 24/07/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 24/07/2025 |
69.50
|
6,607,100 | 70 | 70 | 68.80 | 84,600 | 924,900 | -58.2 | |
| 23/07/2025 |
69.50
|
7,547,700 | 69.80 | 69.99 | 69.01 | 740,600 | 421,900 | 22.4 | |
| 22/07/2025 |
69.40
|
7,908,200 | 69.01 | 69.40 | 68.02 | 1,776,700 | 1,288,200 | 34.4 | |
| 21/07/2025 |
69.01
|
7,601,100 | 69.99 | 69.99 | 68.22 | 1,772,500 | 1,314,000 | 32.4 | |
| 18/07/2025 |
69.70
|
7,740,900 | 69.50 | 70.98 | 68.71 | 1,649,600 | 542,000 | 78.3 | |
| 17/07/2025 |
69.50
|
6,844,300 | 68.81 | 69.80 | 68.61 | 1,771,200 | 986,100 | 55.3 | |
| 16/07/2025 |
69.01
|
6,383,800 | 68.22 | 69.01 | 67.53 | 734,800 | 966,400 | -15.7 | |
| 15/07/2025 |
68.32
|
10,076,100 | 68.42 | 70.39 | 68.32 | 900,200 | 1,108,500 | -15.0 | |
| 14/07/2025 |
68.02
|
8,671,000 | 66.94 | 68.02 | 65.46 | 1,433,700 | 642,800 | 54.2 | |
| 11/07/2025 |
66.94
|
5,780,200 | 67.04 | 67.13 | 66.35 | 413,800 | 232,100 | 0 | |
| 10/07/2025 |
67.04
|
6,943,600 | 67.04 | 67.43 | 66.35 | 1,523,897 | 600,300 | 0 | |
| 09/07/2025 |
66.74
|
7,522,700 | 66.54 | 66.74 | 65.85 | 3,600,620 | 3,241,100 | 0 | |
| 08/07/2025 |
66.25
|
8,520,700 | 65.66 | 66.35 | 65.06 | 1,077,200 | 2,494,200 | -94.0 | |
| 07/07/2025 |
65.56
|
6,683,300 | 65.66 | 65.85 | 64.87 | 1,313,300 | 1,920,200 | -39.9 | |
| 04/07/2025 |
65.36
|
6,182,500 | 64.97 | 65.56 | 64.57 | 2,239,800 | 252,900 | 131.6 | |
| 03/07/2025 |
64.47
|
12,680,700 | 63.78 | 65.66 | 63.78 | 4,555,000 | 96,500 | 294.2 | |
| 02/07/2025 |
63.88
|
5,786,300 | 63.59 | 64.18 | 63.39 | 1,836,600 | 1,260,600 | 37.4 | |
| 01/07/2025 |
63.59
|
7,109,600 | 64.57 | 64.87 | 63.39 | 1,385,700 | 1,160,300 | 14.9 | |
| 30/06/2025 |
64.57
|
5,031,900 | 65.26 | 65.36 | 64.47 | 978,000 | 206,700 | 50.5 | |
| 27/06/2025 |
64.87
|
11,065,400 | 63.78 | 65.36 | 63.68 | 1,608,800 | 652,000 | 62.6 | |
| 26/06/2025 |
63.59
|
5,205,000 | 64.08 | 64.37 | 63.29 | 411,800 | 867,400 | -29.4 | |
| 25/06/2025 |
64.08
|
6,367,900 | 63.88 | 64.28 | 63.59 | 1,560,100 | 369,200 | 77.4 | |
| 24/06/2025 |
63.98
|
8,021,100 | 64.87 | 64.97 | 63.98 | 1,016,600 | 974,300 | 2.6 | |
| 23/06/2025 |
64.08
|
7,778,400 | 62.99 | 64.08 | 62.30 | 1,215,300 | 300,800 | 58.7 | |
| 20/06/2025 |
63.19
|
4,814,200 | 63.09 | 63.68 | 62.80 | 827,300 | 597,000 | 14.8 | |
| 19/06/2025 |
63.09
|
7,897,700 | 62.70 | 63.39 | 62.20 | 865,100 | 1,705,200 | -53.2 | |
| 18/06/2025 |
62.80
|
7,677,600 | 63.39 | 64.37 | 62.70 | 1,310,200 | 1,762,800 | -29.2 | |
| 17/06/2025 |
63.49
|
5,183,800 | 63.49 | 63.59 | 62.89 | 1,088,400 | 458,500 | 40.4 | |
| 16/06/2025 |
63.39
|
8,355,900 | 62.11 | 63.39 | 61.71 | 2,285,300 | 549,100 | 111.0 | |
| 13/06/2025 |
62.30
|
8,830,700 | 61.81 | 62.50 | 60.92 | 1,284,200 | 943,600 | 21.6 | |
| 12/06/2025 |
62.60
|
10,592,900 | 61.61 | 62.60 | 61.22 | 2,397,300 | 962,000 | 90.9 | |
| 11/06/2025 |
61.02
|
4,240,600 | 60.63 | 61.32 | 60.63 | 601,100 | 1,017,400 | -25.7 | |
| 10/06/2025 |
60.63
|
10,555,000 | 60.13 | 62.01 | 59.74 | 816,000 | 1,406,700 | -36.6 | |
| 09/06/2025 |
59.64
|
7,249,100 | 59.64 | 59.84 | 59.05 | 1,497,800 | 1,360,200 | 8.3 | |
| 06/06/2025 |
59.64
|
6,292,000 | 60.33 | 60.43 | 59.54 | 333,600 | 523,400 | -11.6 | |
| 05/06/2025 |
60.82
|
5,366,600 | 60.13 | 61.32 | 60.13 | 946,200 | 1,071,100 | -7.6 | |
| 04/06/2025 |
60.43
|
6,679,500 | 61.91 | 61.91 | 60.23 | 1,203,700 | 2,121,300 | -56.5 | |
| 03/06/2025 |
61.51
|
6,563,500 | 60.13 | 61.91 | 60.13 | 903,500 | 532,900 | 23.0 | |
| 02/06/2025 |
60.13
|
14,330,200 | 61.12 | 61.12 | 59.15 | 1,697,900 | 810,700 | 53.9 | |
| 30/05/2025 |
61.22
|
12,817,900 | 62.89 | 62.99 | 61.22 | 1,649,700 | 3,731,600 | -132.3 | |
| 29/05/2025 |
63.39
|
7,333,000 | 63.59 | 63.68 | 62.50 | 645,500 | 1,308,600 | -42.0 | |
| 28/05/2025 |
63.49
|
10,272,900 | 63.39 | 64.57 | 63.09 | 2,054,600 | 1,080,000 | 63.1 | |
| 27/05/2025 |
63.39
|
8,162,000 | 63.88 | 63.98 | 62.60 | 1,355,800 | 2,192,600 | -53.5 | |