| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-4.35 | -5.77% | 5,338,900 | 382,303 | 0 |
66.40
75.35
71.90
|
|
2 tháng
(2026-06-01) |
-6.19 | -8.02% | 12,526,800 | -383,987 | 0 |
66.40
80.26
71.90
|
|
3 tháng
(2026-05-04) |
-3.65 | -4.89% | 22,979,700 | -584,018 | 0 |
66.40
83.33
71.90
|
|
6 tháng
(2026-02-02) |
-15.84 | -18.24% | 50,872,100 | -766,106 | -22.7 |
66.40
88.42
71.90
|
|
12 tháng
(2025-08-05) |
-6.82 | -8.77% | 128,328,500 | -3,183,306 | -237.6 |
66.40
94.74
71.90
|
|
24 tháng
(2024-08-12) |
-32.12 | -31.15% | 296,121,900 | -5,944,390 | -630.5 |
63.27
118.32
71.90
|
|
36 tháng
(2023-08-16) |
10.28 | 16.93% | 395,466,500 | -5,900,395 | -670.1 |
56.62
134.31
71.90
|
|
60 tháng
(2021-08-26) |
19.05 | 36.67% | 611,748,651 | -29,830 | -230.1 |
30.51
134.31
71.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/10/2025 |
73.68
|
249,800 | 72.72 | 73.68 | 72.37 | 52,100 | 16,800 | 2.9 | |
| 09/10/2025 |
72.72
|
233,600 | 73.60 | 73.60 | 72.46 | 0 | 0 | 0 | |
| 08/10/2025 |
73.33
|
108,100 | 73.68 | 73.77 | 73.07 | 500 | 11,700 | -0.9 | |
| 07/10/2025 |
72.89
|
133,800 | 72.81 | 73.60 | 72.81 | 8,000 | 18,200 | -0.9 | |
| 06/10/2025 |
72.63
|
347,400 | 72.37 | 73.77 | 72.37 | 27,000 | 221,000 | -16.2 | |
| 03/10/2025 |
72.28
|
274,000 | 73.07 | 73.33 | 72.02 | 19,000 | 63,900 | -3.7 | |
| 02/10/2025 |
73.60
|
173,600 | 74.21 | 74.65 | 73.60 | 1,200 | 16,800 | -1.3 | |
| 01/10/2025 |
74.21
|
223,000 | 74.74 | 75.35 | 74.12 | 2,600 | 69,000 | -5.6 | |
| 30/09/2025: Cổ tức tiền mặt tỉ lệ: 21.5% | |||||||||
| 30/09/2025 |
75.18
|
394,200 | 77.19 | 77.19 | 74.47 | 6,500 | 111,600 | -9.0 | |
| 29/09/2025 |
76.62
|
222,700 | 77.56 | 77.56 | 76.28 | 3,300 | 75,700 | -6.5 | |
| 26/09/2025 |
77.05
|
249,300 | 77.74 | 77.82 | 76.79 | 3,600 | 47,500 | -4.0 | |
| 25/09/2025 |
77.48
|
208,200 | 76.71 | 77.74 | 76.54 | 29,800 | 16,100 | 1.2 | |
| 24/09/2025 |
76.54
|
200,200 | 76.54 | 76.62 | 75.77 | 16,900 | 89,600 | -6.5 | |
| 23/09/2025 |
76.45
|
220,000 | 76.54 | 77.05 | 76.19 | 11,700 | 29,800 | -1.6 | |
| 22/09/2025 |
76.45
|
266,300 | 78.16 | 78.16 | 76.19 | 12,000 | 71,900 | -5.4 | |
| 19/09/2025 |
77.31
|
288,800 | 78.16 | 78.68 | 77.31 | 17,800 | 97,000 | -7.2 | |
| 18/09/2025 |
77.91
|
258,800 | 78.93 | 78.93 | 77.39 | 5,500 | 62,200 | -5.2 | |
| 17/09/2025 |
78.42
|
439,800 | 77.99 | 79.02 | 77.99 | 103,600 | 65,200 | 3.5 | |
| 16/09/2025 |
77.99
|
498,600 | 79.62 | 79.62 | 77.82 | 29,800 | 144,300 | -10.5 | |
| 15/09/2025 |
79.19
|
782,800 | 77.48 | 79.45 | 77.48 | 222,800 | 25,600 | 18.1 | |
| 12/09/2025 |
76.28
|
429,300 | 75.77 | 76.88 | 75.77 | 118,500 | 130,600 | -1.1 | |
| 11/09/2025 |
74.82
|
276,000 | 75.34 | 75.34 | 73.63 | 42,900 | 31,700 | 1.0 | |
| 10/09/2025 |
75.17
|
148,500 | 75.42 | 75.77 | 74.48 | 18,200 | 26,600 | -0.7 | |
| 09/09/2025 |
75.25
|
195,900 | 74.91 | 75.68 | 74.48 | 6,500 | 48,900 | -3.7 | |
| 08/09/2025 |
74.91
|
479,600 | 77.74 | 77.74 | 74.91 | 27,700 | 20,300 | 0.6 | |
| 05/09/2025 |
77.74
|
419,400 | 79.02 | 79.28 | 77.74 | 27,800 | 24,000 | 0.3 | |
| 04/09/2025 |
78.59
|
671,800 | 76.37 | 78.93 | 76.37 | 66,900 | 40,800 | 2.3 | |
| 03/09/2025 |
76.28
|
238,000 | 76.37 | 76.62 | 75.42 | 19,700 | 45,600 | -2.3 | |
| 29/08/2025 |
76.37
|
381,300 | 76.88 | 76.88 | 74.91 | 25,500 | 54,000 | -2.5 | |
| 28/08/2025 |
75.51
|
174,300 | 75.68 | 76.45 | 75.17 | 8,600 | 31,000 | 0 | |
| 27/08/2025 |
75.60
|
453,500 | 73.80 | 76.28 | 73.80 | 49,700 | 79,100 | -2.6 | |
| 26/08/2025 |
73.97
|
423,300 | 71.06 | 73.97 | 71.06 | 127,700 | 31,800 | 8.2 | |
| 25/08/2025 |
71.74
|
639,200 | 73.88 | 74.74 | 71.66 | 33,700 | 166,300 | -11.4 | |
| 22/08/2025 |
73.80
|
901,400 | 76.71 | 76.79 | 73.20 | 39,600 | 234,200 | -17.0 | |
| 21/08/2025 |
76.71
|
678,100 | 76.88 | 76.97 | 75.34 | 43,400 | 61,900 | -1.6 | |
| 20/08/2025 |
76.97
|
969,000 | 78.34 | 78.68 | 75.34 | 40,300 | 181,900 | -12.8 | |
| 19/08/2025 |
78.93
|
441,000 | 78.76 | 79.62 | 78.51 | 103,600 | 41,200 | 5.8 | |
| 18/08/2025 |
78.51
|
602,600 | 78.68 | 79.28 | 77.91 | 127,500 | 95,400 | 3.0 | |
| 15/08/2025 |
78.85
|
696,200 | 80.13 | 80.82 | 78.85 | 40,800 | 79,700 | -3.6 | |
| 14/08/2025 |
80.05
|
580,200 | 81.25 | 81.25 | 79.88 | 18,100 | 53,100 | -3.3 | |
| 13/08/2025 |
80.90
|
703,600 | 81.25 | 81.59 | 79.70 | 92,700 | 81,200 | 1.1 | |
| 12/08/2025 |
81.16
|
731,700 | 81.67 | 81.67 | 80.48 | 90,400 | 32,300 | 5.5 | |
| 11/08/2025 |
80.90
|
563,100 | 81.33 | 81.76 | 80.56 | 7,900 | 72,900 | -6.2 | |
| 08/08/2025 |
80.48
|
1,706,700 | 79.45 | 82.70 | 79.36 | 167,800 | 809,000 | -60.0 | |
| 07/08/2025 |
79.36
|
960,100 | 79.53 | 81.42 | 79.36 | 72,000 | 412,700 | -31.7 | |
| 06/08/2025 |
78.93
|
599,400 | 77.91 | 79.28 | 77.91 | 68,600 | 297,500 | -20.9 | |
| 05/08/2025 |
77.82
|
725,800 | 79.45 | 79.53 | 77.48 | 47,200 | 92,000 | -4.2 | |
| 04/08/2025 |
79.02
|
481,600 | 77.91 | 79.96 | 77.65 | 70,400 | 97,900 | -2.6 | |
| 01/08/2025 |
77.05
|
1,187,400 | 77.48 | 79.11 | 76.79 | 158,800 | 809,600 | -58.7 | |
| 31/07/2025 |
77.31
|
1,449,300 | 79.88 | 80.05 | 76.97 | 97,100 | 687,000 | -53.6 | |
| 30/07/2025 |
79.70
|
833,900 | 81.85 | 81.85 | 79.62 | 7,500 | 198,200 | -17.9 | |
| 29/07/2025 |
81.33
|
1,057,500 | 86.04 | 86.04 | 81.33 | 23,500 | 103,700 | -8.0 | |
| 28/07/2025 |
85.27
|
967,900 | 84.84 | 85.53 | 84.16 | 249,100 | 204,400 | 4.4 | |
| 25/07/2025 |
84.50
|
781,700 | 84.33 | 85.53 | 84.33 | 67,300 | 236,800 | -16.8 | |
| 24/07/2025 |
84.24
|
478,600 | 84.84 | 85.27 | 84.16 | 20,600 | 112,700 | -9.1 | |
| 23/07/2025 |
84.58
|
746,100 | 85.61 | 85.61 | 84.41 | 65,500 | 220,600 | -15.4 | |
| 22/07/2025 |
85.18
|
456,800 | 83.90 | 85.53 | 83.30 | 63,400 | 16,100 | 4.6 | |
| 21/07/2025 |
83.90
|
779,700 | 85.44 | 86.21 | 83.90 | 3,100 | 117,800 | -11.4 | |
| 18/07/2025 |
85.44
|
1,346,700 | 87.41 | 87.41 | 85.27 | 20,100 | 320,000 | -30.1 | |
| 17/07/2025 |
87.15
|
493,200 | 87.67 | 88.18 | 86.90 | 2,900 | 23,900 | -2.1 | |
| 16/07/2025 |
87.50
|
581,200 | 87.75 | 89.38 | 86.90 | 114,900 | 12,900 | 10.5 | |
| 15/07/2025 |
86.90
|
880,700 | 88.09 | 89.38 | 86.90 | 29,500 | 116,100 | -8.9 | |
| 14/07/2025 |
87.24
|
604,300 | 86.98 | 87.75 | 85.70 | 21,900 | 91,700 | -7.0 | |
| 11/07/2025 |
86.98
|
623,600 | 87.58 | 87.75 | 86.81 | 32,500 | 170,400 | 0 | |
| 10/07/2025 |
87.67
|
562,900 | 88.18 | 89.89 | 87.50 | 38,000 | 93,800 | 0 | |
| 09/07/2025 |
88.18
|
519,900 | 88.61 | 89.04 | 87.50 | 500 | 116,100 | 0 | |
| 08/07/2025 |
88.52
|
770,100 | 86.90 | 88.61 | 86.21 | 95,000 | 91,100 | 0.4 | |
| 07/07/2025 |
87.15
|
442,400 | 88.01 | 88.01 | 86.38 | 16,700 | 44,200 | -2.8 | |
| 04/07/2025 |
87.07
|
483,500 | 86.04 | 88.18 | 86.04 | 25,000 | 67,100 | -4.3 | |
| 03/07/2025 |
86.04
|
481,600 | 87.15 | 87.15 | 84.84 | 16,000 | 75,300 | -6.0 | |
| 02/07/2025 |
86.13
|
748,900 | 87.58 | 87.58 | 85.36 | 2,500 | 251,400 | -25.0 | |
| 01/07/2025 |
87.32
|
461,100 | 87.84 | 88.09 | 86.21 | 8,700 | 3,500 | 0.5 | |
| 30/06/2025 |
88.01
|
568,700 | 89.89 | 89.89 | 87.58 | 175,200 | 83,800 | 9.4 | |
| 27/06/2025 |
87.58
|
1,511,400 | 83.81 | 87.67 | 83.81 | 513,900 | 33,800 | 48.5 | |
| 26/06/2025 |
83.81
|
336,100 | 85.01 | 85.01 | 83.47 | 3,200 | 37,100 | -3.3 | |
| 25/06/2025 |
84.41
|
416,600 | 84.84 | 85.61 | 84.41 | 49,900 | 100 | 5.0 | |
| 24/06/2025 |
84.76
|
635,600 | 85.61 | 87.24 | 84.41 | 126,900 | 42,400 | 8.4 | |
| 23/06/2025 |
84.76
|
697,000 | 83.47 | 85.70 | 82.44 | 237,900 | 56,400 | 17.8 | |
| 20/06/2025 |
84.33
|
457,400 | 85.18 | 85.18 | 83.64 | 53,100 | 40,800 | 1.2 | |
| 19/06/2025 |
85.18
|
500,800 | 85.44 | 86.30 | 83.90 | 500 | 95,600 | -9.4 | |
| 18/06/2025 |
85.44
|
852,900 | 85.44 | 85.61 | 83.90 | 247,400 | 77,400 | 16.9 | |
| 17/06/2025 |
85.61
|
572,200 | 86.30 | 86.47 | 84.41 | 34,100 | 132,800 | -9.8 | |
| 16/06/2025 |
86.30
|
1,538,500 | 82.62 | 86.47 | 80.90 | 302,100 | 260,200 | 4.2 | |
| 13/06/2025 |
82.62
|
1,087,200 | 80.73 | 82.62 | 79.19 | 414,000 | 75,400 | 31.9 | |
| 12/06/2025 |
82.19
|
508,700 | 83.47 | 83.47 | 81.85 | 55,000 | 26,900 | 2.7 | |
| 11/06/2025 |
83.13
|
2,202,400 | 77.74 | 83.13 | 77.14 | 586,000 | 142,800 | 42.4 | |
| 10/06/2025 |
77.74
|
525,500 | 75.77 | 78.76 | 75.51 | 159,400 | 31,800 | 11.6 | |
| 09/06/2025 |
76.02
|
336,400 | 77.05 | 77.05 | 75.85 | 2,600 | 58,900 | -5.0 | |
| 06/06/2025 |
77.05
|
319,500 | 78.34 | 78.42 | 77.05 | 48,800 | 89,700 | -3.7 | |
| 05/06/2025 |
77.99
|
456,100 | 77.99 | 79.28 | 77.74 | 117,000 | 151,300 | -3.1 | |
| 04/06/2025 |
77.74
|
377,500 | 78.85 | 79.28 | 77.48 | 28,500 | 144,100 | -10.6 | |
| 03/06/2025 |
78.85
|
423,700 | 77.56 | 79.02 | 77.56 | 210,000 | 18,500 | 17.6 | |
| 02/06/2025 |
77.31
|
300,100 | 77.05 | 77.65 | 76.28 | 34,100 | 38,900 | -0.4 | |
| 30/05/2025 |
77.14
|
595,200 | 80.05 | 80.56 | 77.14 | 43,600 | 343,300 | -27.3 | |
| 29/05/2025 |
79.96
|
310,800 | 80.56 | 81.16 | 79.28 | 65,800 | 46,600 | 1.8 | |
| 28/05/2025 |
79.88
|
407,300 | 80.99 | 81.25 | 79.62 | 50,700 | 112,400 | -5.8 | |
| 27/05/2025 |
80.99
|
502,100 | 79.62 | 81.07 | 79.19 | 161,300 | 46,400 | 10.8 | |
| 26/05/2025 |
79.53
|
441,800 | 77.91 | 79.53 | 75.34 | 103,800 | 19,100 | 7.6 | |
| 23/05/2025 |
77.91
|
571,700 | 78.34 | 78.76 | 77.05 | 138,000 | 7,100 | 11.9 | |
| 22/05/2025 |
77.65
|
1,040,200 | 80.90 | 81.33 | 77.48 | 73,700 | 74,900 | 0 | |