| 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) |
|
| 18/11/2025 |
72.47
|
48,700 | 73.05 | 73.53 | 72.28 | 3,300 | 0 | 0.3 | |
| 17/11/2025 |
73.05
|
187,800 | 73.82 | 73.82 | 72.09 | 7,800 | 1,700 | 0.5 | |
| 14/11/2025 |
73.05
|
52,300 | 72.95 | 73.05 | 71.89 | 400 | 4,400 | -0.3 | |
| 13/11/2025 |
72.95
|
131,400 | 72.37 | 75.26 | 71.41 | 4,300 | 3,000 | 0.1 | |
| 12/11/2025 |
72.37
|
85,400 | 70.64 | 72.57 | 70.64 | 6,900 | 0 | 0.5 | |
| 11/11/2025 |
70.84
|
99,100 | 71.12 | 72.28 | 70.64 | 1,400 | 1,100 | 0.0 | |
| 10/11/2025 |
72.28
|
48,200 | 70.36 | 73.43 | 70.36 | 9,000 | 900 | 0.6 | |
| 07/11/2025 |
71.22
|
85,200 | 74.78 | 74.78 | 71.12 | 1,500 | 8,600 | -0.6 | |
| 06/11/2025 |
74.49
|
92,300 | 74.58 | 75.45 | 73.14 | 500 | 1,500 | -0.1 | |
| 05/11/2025 |
74.58
|
95,900 | 74.87 | 75.45 | 73.62 | 6,000 | 8,100 | -0.2 | |
| 04/11/2025 |
74.58
|
269,900 | 74.30 | 74.97 | 69.68 | 6,100 | 1,000 | 0.4 | |
| 03/11/2025 |
74.30
|
231,700 | 74.97 | 77.18 | 74.30 | 900 | 51,200 | -4.0 | |
| 31/10/2025 |
74.97
|
313,200 | 71.12 | 75.74 | 70.93 | 6,400 | 46,400 | -3.1 | |
| 30/10/2025 |
71.12
|
104,900 | 71.80 | 71.99 | 70.74 | 1,800 | 33,900 | -2.4 | |
| 29/10/2025 |
71.12
|
405,100 | 68.34 | 71.70 | 68.34 | 7,800 | 31,000 | -1.7 | |
| 28/10/2025 |
68.24
|
60,600 | 67.38 | 68.24 | 66.70 | 600 | 16,300 | -1.1 | |
| 27/10/2025 |
67.38
|
66,600 | 68.24 | 68.53 | 67.28 | 600 | 1,000 | -0.0 | |
| 24/10/2025 |
67.76
|
33,900 | 67.95 | 68.72 | 67.28 | 600 | 300 | 0.0 | |
| 23/10/2025 |
68.24
|
47,100 | 68.14 | 68.82 | 67.86 | 2,300 | 300 | 0.1 | |
| 22/10/2025 |
67.76
|
105,700 | 66.13 | 68.14 | 66.13 | 700 | 2,500 | -0.1 | |
| 21/10/2025 |
65.84
|
213,800 | 65.36 | 66.32 | 64.20 | 100 | 31,500 | -2.1 | |
| 20/10/2025 |
63.24
|
51,300 | 66.80 | 67.18 | 62.19 | 300 | 16,700 | -1.1 | |
| 17/10/2025 |
66.80
|
17,500 | 66.61 | 66.80 | 66.41 | 0 | 5,500 | -0.4 | |
| 16/10/2025 |
66.90
|
27,800 | 66.80 | 67.18 | 66.61 | 0 | 6,300 | -0.4 | |
| 15/10/2025 |
67.18
|
24,900 | 66.70 | 67.28 | 66.51 | 0 | 6,400 | -0.4 | |
| 14/10/2025 |
66.70
|
60,700 | 67.28 | 67.86 | 66.41 | 100 | 12,500 | -0.9 | |
| 13/10/2025 |
67.76
|
37,700 | 66.13 | 67.76 | 66.13 | 1,300 | 3,200 | -0.1 | |
| 10/10/2025 |
67.38
|
33,100 | 67.38 | 67.38 | 67.18 | 0 | 4,300 | -0.3 | |
| 09/10/2025 |
67.28
|
20,400 | 67.66 | 67.66 | 67.09 | 0 | 0 | 0 | |
| 08/10/2025 |
67.38
|
47,100 | 67.18 | 67.76 | 67.18 | 1,900 | 13,300 | -0.8 | |
| 07/10/2025 |
67.38
|
29,800 | 69.11 | 69.11 | 67.18 | 1,900 | 10,200 | -0.6 | |
| 06/10/2025 |
67.66
|
30,800 | 67.76 | 68.14 | 66.99 | 0 | 7,200 | -0.5 | |
| 03/10/2025 |
67.66
|
36,500 | 67.28 | 67.76 | 66.80 | 200 | 4,800 | -0.3 | |
| 02/10/2025 |
67.76
|
15,100 | 67.38 | 68.43 | 67.38 | 600 | 4,600 | -0.3 | |
| 01/10/2025 |
68.14
|
78,600 | 66.03 | 68.72 | 65.93 | 11,300 | 2,900 | 0.6 | |
| 30/09/2025 |
65.93
|
23,700 | 66.80 | 66.80 | 65.45 | 0 | 6,600 | -0.5 | |
| 29/09/2025 |
66.32
|
77,000 | 66.80 | 66.80 | 65.17 | 0 | 23,500 | -1.6 | |
| 26/09/2025 |
66.90
|
19,800 | 67.38 | 67.38 | 66.70 | 0 | 7,900 | -0.5 | |
| 25/09/2025 |
66.90
|
17,700 | 67.28 | 67.76 | 66.80 | 2,200 | 1,200 | 0.1 | |
| 24/09/2025 |
66.80
|
15,900 | 66.32 | 66.80 | 65.84 | 0 | 8,800 | -0.6 | |
| 23/09/2025 |
66.32
|
57,400 | 66.32 | 66.90 | 66.13 | 0 | 8,100 | -0.6 | |
| 22/09/2025 |
66.22
|
75,100 | 67.28 | 67.76 | 66.22 | 0 | 16,400 | -1.1 | |
| 19/09/2025 |
68.24
|
68,000 | 69.20 | 69.20 | 67.18 | 0 | 23,200 | -1.6 | |
| 18/09/2025 |
68.24
|
62,300 | 68.72 | 68.72 | 67.76 | 0 | 32,400 | -2.3 | |
| 17/09/2025 |
68.72
|
59,200 | 69.30 | 69.68 | 68.72 | 5,300 | 8,600 | -0.2 | |
| 16/09/2025 |
69.30
|
51,600 | 70.64 | 70.64 | 69.20 | 400 | 15,400 | -1.1 | |
| 15/09/2025 |
70.16
|
42,600 | 69.39 | 70.64 | 69.39 | 2,600 | 8,700 | -0.4 | |
| 12/09/2025 |
70.16
|
137,800 | 68.72 | 70.93 | 68.72 | 43,000 | 14,600 | 2.0 | |
| 11/09/2025 |
69.01
|
165,200 | 69.01 | 70.93 | 67.86 | 26,500 | 31,000 | -0.3 | |
| 10/09/2025 |
69.01
|
44,800 | 69.49 | 69.68 | 67.95 | 0 | 22,900 | -1.6 | |
| 09/09/2025 |
69.30
|
134,500 | 68.91 | 70.16 | 68.63 | 0 | 19,700 | -1.4 | |
| 08/09/2025 |
68.91
|
254,000 | 72.85 | 72.85 | 68.91 | 2,200 | 57,500 | -4.0 | |
| 05/09/2025 |
70.45
|
276,300 | 69.20 | 72.09 | 69.20 | 29,400 | 12,900 | 1.2 | |
| 04/09/2025 |
69.20
|
154,500 | 68.72 | 69.20 | 68.24 | 21,000 | 14,000 | 0.5 | |
| 03/09/2025 |
68.24
|
275,400 | 68.34 | 69.01 | 67.95 | 28,300 | 8,600 | 1.4 | |
| 29/08/2025 |
68.14
|
189,000 | 68.82 | 69.59 | 67.76 | 26,100 | 5,900 | 1.4 | |
| 28/08/2025 |
67.76
|
221,100 | 67.28 | 70.16 | 67.28 | 64,300 | 7,700 | 0 | |
| 27/08/2025 |
67.09
|
224,200 | 67.28 | 68.24 | 65.93 | 50,300 | 4,700 | 3.2 | |
| 26/08/2025 |
67.28
|
101,200 | 65.93 | 67.47 | 65.93 | 8,700 | 5,700 | 0.2 | |
| 25/08/2025 |
65.93
|
73,400 | 64.97 | 66.32 | 64.97 | 9,100 | 11,900 | -0.2 | |
| 22/08/2025 |
64.88
|
250,000 | 68.34 | 68.34 | 64.40 | 5,400 | 76,300 | -4.9 | |
| 21/08/2025 |
68.53
|
210,400 | 69.68 | 70.74 | 68.34 | 16,000 | 24,400 | -0.6 | |
| 20/08/2025 |
69.39
|
423,600 | 66.99 | 69.39 | 65.07 | 55,700 | 12,000 | 3.0 | |
| 19/08/2025 |
66.99
|
533,200 | 64.40 | 67.38 | 64.40 | 88,900 | 1,700 | 6.0 | |
| 18/08/2025 |
63.82
|
178,800 | 63.34 | 64.40 | 62.76 | 23,600 | 1,800 | 1.4 | |
| 15/08/2025 |
63.72
|
170,800 | 64.49 | 64.97 | 63.44 | 31,100 | 5,500 | 1.7 | |
| 14/08/2025 |
64.59
|
166,400 | 65.36 | 65.36 | 63.92 | 1,700 | 12,400 | -0.7 | |
| 13/08/2025 |
64.68
|
121,100 | 65.07 | 65.65 | 64.20 | 10,500 | 11,300 | -0.1 | |
| 12/08/2025 |
65.07
|
155,600 | 65.74 | 65.74 | 63.92 | 3,100 | 3,300 | -0.0 | |
| 11/08/2025 |
65.65
|
286,700 | 64.40 | 66.32 | 64.30 | 28,000 | 1,600 | 1.8 | |
| 08/08/2025 |
63.72
|
151,800 | 62.86 | 64.01 | 62.47 | 75,000 | 4,700 | 4.7 | |
| 07/08/2025 |
62.86
|
61,500 | 62.76 | 63.53 | 62.47 | 1,400 | 7,400 | -0.4 | |
| 06/08/2025 |
62.47
|
55,000 | 62.57 | 62.57 | 61.90 | 2,000 | 1,000 | 0.1 | |
| 05/08/2025 |
61.80
|
139,100 | 64.11 | 64.11 | 58.82 | 6,600 | 5,400 | 0.1 | |
| 04/08/2025 |
63.24
|
178,100 | 61.99 | 63.82 | 61.71 | 72,300 | 4,600 | 4.5 | |
| 01/08/2025 |
61.99
|
324,100 | 63.44 | 63.44 | 61.42 | 600 | 23,600 | -1.5 | |
| 31/07/2025 |
63.34
|
222,300 | 62.95 | 65.07 | 62.95 | 1,200 | 14,800 | -0.9 | |
| 30/07/2025: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 30/07/2025 |
63.72
|
140,700 | 64.01 | 64.11 | 62.47 | 800 | 13,700 | -0.8 | |
| 29/07/2025 |
63.15
|
423,500 | 67.04 | 67.04 | 63.15 | 15,000 | 72,900 | -4.2 | |
| 28/07/2025 |
66.57
|
413,900 | 68.24 | 68.24 | 66.11 | 2,000 | 32,600 | -2.2 | |
| 25/07/2025 |
67.87
|
165,500 | 68.61 | 69.44 | 67.87 | 4,200 | 8,400 | -0.3 | |
| 24/07/2025 |
69.35
|
622,000 | 66.20 | 69.35 | 65.74 | 74,000 | 38,600 | 2.6 | |
| 23/07/2025 |
65.55
|
222,600 | 65.83 | 66.02 | 65.00 | 26,300 | 15,600 | 0.7 | |
| 22/07/2025 |
65.65
|
227,900 | 65.74 | 65.74 | 64.26 | 1,500 | 31,700 | -2.1 | |
| 21/07/2025 |
65.74
|
253,700 | 66.57 | 66.57 | 65.65 | 6,100 | 52,900 | -3.3 | |
| 18/07/2025 |
65.65
|
505,400 | 64.17 | 66.48 | 64.17 | 49,700 | 54,200 | -0.4 | |
| 17/07/2025 |
63.70
|
202,300 | 63.42 | 64.07 | 63.33 | 12,600 | 35,500 | -1.6 | |
| 16/07/2025 |
63.15
|
469,500 | 63.05 | 64.44 | 62.59 | 24,900 | 36,300 | -0.8 | |
| 15/07/2025 |
62.13
|
318,800 | 62.50 | 62.87 | 61.48 | 19,100 | 5,800 | 0.9 | |
| 14/07/2025 |
62.50
|
104,800 | 62.96 | 62.96 | 61.67 | 15,500 | 26,100 | -0.7 | |
| 11/07/2025 |
62.22
|
278,100 | 62.59 | 63.15 | 61.85 | 65,700 | 17,600 | 0 | |
| 10/07/2025 |
62.50
|
143,100 | 63.05 | 63.33 | 62.31 | 28,600 | 10,000 | 0 | |
| 09/07/2025 |
62.31
|
217,400 | 62.78 | 63.42 | 62.13 | 46,400 | 19,800 | 0 | |
| 08/07/2025 |
62.50
|
164,700 | 61.76 | 62.50 | 61.76 | 45,000 | 1,600 | 2.9 | |
| 07/07/2025 |
61.76
|
151,000 | 61.39 | 62.04 | 61.11 | 11,900 | 19,800 | -0.5 | |
| 04/07/2025 |
61.39
|
140,700 | 61.48 | 62.04 | 61.11 | 3,200 | 2,400 | 0.1 | |
| 03/07/2025 |
61.20
|
278,600 | 62.50 | 62.68 | 61.11 | 2,900 | 42,000 | -2.6 | |
| 02/07/2025 |
62.78
|
654,300 | 61.02 | 64.07 | 61.02 | 137,400 | 2,200 | 9.2 | |
| 01/07/2025 |
61.39
|
256,100 | 62.87 | 62.87 | 60.65 | 100 | 40,100 | -2.6 | |
| 30/06/2025 |
62.13
|
121,100 | 61.85 | 62.50 | 61.76 | 0 | 13,900 | -0.9 | |