| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.50 | 0.69% | 6,690,800 | -234,900 | -16.4 |
72.50
95.90
72.70
|
|
2 tháng
(2026-07-20) |
0.50 | 0.69% | 11,081,800 | -388,500 | -26.4 |
72.50
95.90
72.70
|
|
3 tháng
(2026-06-18) |
9.40 | 14.79% | 17,044,400 | -406,600 | -25.4 |
63.60
95.90
72.70
|
|
6 tháng
(2026-03-20) |
9.40 | 14.79% | 32,214,500 | -760,200 | -50.5 |
63.60
95.90
72.70
|
|
12 tháng
(2025-09-22) |
10.93 | 17.61% | 75,302,800 | -2,227,000 | -173.4 |
62.07
109.21
72.70
|
|
24 tháng
(2024-09-26) |
12.22 | 20.10% | 164,263,900 | -6,697,031 | -622.5 |
60.78
129.50
72.70
|
|
36 tháng
(2023-10-02) |
23.03 | 46.08% | 235,359,700 | -9,400,218 | -833.6 |
43.98
129.50
72.70
|
|
60 tháng
(2021-10-12) |
17.09 | 30.56% | 435,320,303 | -5,464,769 | -535.3 |
30.51
129.50
72.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
73.10
|
160,300 | 72.20 | 73.20 | 72.20 | 24,600 | 2,900 | 0 | |
| 16/09/2026 |
72.70
|
152,700 | 73 | 73.30 | 72.50 | 42,500 | 0 | -1.2 | |
| 15/09/2026 |
73
|
131,200 | 72.10 | 73.10 | 72.10 | 19,400 | 2,100 | 1.3 | |
| 14/09/2026 |
72.50
|
167,500 | 72.60 | 74 | 72 | 2,600 | 18,900 | -1.2 | |
| 11/09/2026 |
74
|
188,100 | 73.60 | 74 | 72.60 | 10,400 | 21,300 | -0.8 | |
| 10/09/2026 |
73.60
|
85,300 | 74 | 74.20 | 73.30 | 8,200 | 3,100 | 0.4 | |
| 09/09/2026 |
74.20
|
118,000 | 73.60 | 74.20 | 73.30 | 7,800 | 27,300 | -1.4 | |
| 08/09/2026 |
74.20
|
309,400 | 74 | 74.50 | 72.80 | 115,900 | 38,100 | 5.8 | |
| 07/09/2026 |
74
|
263,200 | 75.60 | 75.90 | 74 | 2,100 | 50,300 | -3.6 | |
| 04/09/2026 |
75.60
|
150,000 | 75.50 | 75.90 | 75.20 | 11,300 | 16,100 | -0.4 | |
| 03/09/2026 |
75.50
|
154,800 | 76.60 | 76.60 | 75.50 | 6,200 | 11,400 | -0.4 | |
| 02/09/2026 |
94.50
|
285,500 | 94.40 | 98.50 | 94.40 | 27,000 | 32,300 | -0.5 | |
| 01/09/2026 |
95.90
|
1,878,900 | 90.30 | 95.90 | 90.30 | 66,400 | 36,000 | 2.8 | |
| 31/08/2026 |
72.50
|
167,500 | 72.60 | 74 | 72 | 2,600 | 18,900 | -1.2 | |
| 28/08/2026 |
77
|
337,300 | 76.50 | 77.30 | 76.30 | 13,900 | 90,700 | -5.9 | |
| 27/08/2026 |
77
|
299,800 | 76.20 | 77 | 75.40 | 65,200 | 59,800 | 0.5 | |
| 26/08/2026 |
76
|
174,100 | 75.50 | 76.40 | 75.50 | 8,700 | 5,300 | 0.3 | |
| 25/08/2026 |
75.50
|
289,000 | 76.40 | 76.60 | 75.30 | 91,200 | 43,600 | 3.6 | |
| 24/08/2026 |
76.40
|
252,000 | 77.90 | 77.90 | 76.10 | 600 | 22,300 | -1.7 | |
| 21/08/2026 |
77
|
319,200 | 76.10 | 77.50 | 76 | 169,500 | 21,000 | 11.4 | |
| 20/08/2026 |
76.80
|
188,100 | 76.50 | 77.20 | 76.20 | 104,100 | 8,200 | 7.4 | |
| 19/08/2026 |
76.50
|
130,200 | 77.10 | 77.10 | 75.90 | 10,100 | 7,300 | 0.2 | |
| 18/08/2026 |
77.10
|
623,100 | 76.80 | 78.90 | 76.70 | 233,900 | 27,400 | 16.0 | |
| 17/08/2026 |
76.80
|
331,700 | 75.90 | 77.20 | 75.10 | 139,200 | 32,100 | 8.2 | |
| 14/08/2026 |
76
|
274,700 | 75.60 | 76 | 74.50 | 83,300 | 24,500 | 4.5 | |
| 13/08/2026 |
76.80
|
386,500 | 76.30 | 77 | 75.10 | 163,400 | 20,200 | 10.9 | |
| 12/08/2026 |
76.50
|
140,900 | 75.50 | 76.50 | 75 | 21,900 | 3,500 | 1.4 | |
| 11/08/2026 |
75.50
|
255,800 | 77.10 | 77.30 | 75.50 | 72,100 | 73,500 | -0.1 | |
| 10/08/2026 |
77.10
|
282,200 | 77.20 | 77.50 | 75.90 | 105,300 | 40,800 | 5.0 | |
| 07/08/2026 |
77
|
474,400 | 76 | 77.50 | 75.40 | 161,800 | 27,200 | 10.4 | |
| 06/08/2026 |
75.80
|
464,500 | 74.90 | 76 | 73.90 | 255,100 | 28,000 | 17.2 | |
| 05/08/2026 |
75
|
700,000 | 74.40 | 75.90 | 73.20 | 192,100 | 138,600 | 4.0 | |
| 04/08/2026 |
74.30
|
244,400 | 74 | 74.60 | 73 | 71,100 | 23,000 | 3.6 | |
| 03/08/2026 |
74.30
|
455,100 | 71.90 | 74.50 | 71.60 | 124,900 | 7,000 | 8.7 | |
| 31/07/2026 |
71.90
|
246,600 | 71.20 | 72.90 | 70.20 | 69,200 | 10,600 | 4.2 | |
| 30/07/2026 |
71
|
251,800 | 68.70 | 71 | 68 | 69,700 | 0 | 4.9 | |
| 29/07/2026 |
69
|
404,200 | 68.80 | 69 | 67.20 | 214,500 | 64,600 | 10.3 | |
| 28/07/2026 |
69
|
296,700 | 66.70 | 69 | 66 | 146,400 | 56,600 | 6.2 | |
| 27/07/2026 |
68
|
89,800 | 68.60 | 69.80 | 68 | 23,100 | 26,600 | -0.2 | |
| 24/07/2026 |
69.90
|
167,800 | 69.90 | 69.90 | 68 | 109,600 | 4,700 | 7.3 | |
| 23/07/2026 |
70
|
382,700 | 65.50 | 70 | 65.50 | 164,300 | 27,900 | 9.4 | |
| 22/07/2026 |
66.40
|
283,600 | 68.70 | 69 | 66.30 | 55,500 | 52,900 | 0.2 | |
| 21/07/2026 |
68.60
|
151,000 | 67.10 | 69 | 67.10 | 73,400 | 23,000 | 3.5 | |
| 20/07/2026 |
68.60
|
462,600 | 69.30 | 71 | 67 | 32,600 | 8,000 | 1.7 | |
| 17/07/2026 |
69.50
|
111,600 | 70 | 70 | 69 | 41,300 | 27,400 | 1.0 | |
| 16/07/2026 |
70
|
390,400 | 68.30 | 70 | 67.20 | 57,300 | 28,800 | 1.9 | |
| 15/07/2026 |
70
|
156,000 | 72.50 | 72.50 | 70 | 2,800 | 43,400 | -2.9 | |
| 14/07/2026 |
72.50
|
187,000 | 72.20 | 73 | 72.10 | 1,100 | 117,700 | -8.4 | |
| 13/07/2026 |
73.80
|
325,500 | 74 | 74 | 72 | 100 | 134,600 | -9.8 | |
| 10/07/2026 |
74
|
107,700 | 74.90 | 74.90 | 73.50 | 2,900 | 11,800 | -0.7 | |
| 09/07/2026: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 09/07/2026 |
75
|
205,500 | 74.60 | 75 | 74 | 800 | 69,400 | -5.1 | |
| 08/07/2026 |
75
|
383,400 | 73.77 | 75.61 | 73.68 | 97,800 | 18,700 | 6.7 | |
| 07/07/2026 |
73.77
|
143,900 | 74.47 | 74.47 | 73.68 | 48,800 | 10,600 | 3.2 | |
| 06/07/2026 |
73.60
|
321,400 | 75.44 | 75.53 | 72.46 | 19,100 | 63,600 | -3.8 | |
| 03/07/2026 |
75.26
|
195,800 | 75.26 | 75.26 | 74.56 | 15,200 | 9,300 | 0.5 | |
| 02/07/2026 |
75.26
|
134,400 | 75.44 | 75.88 | 75.26 | 6,800 | 10,400 | -0.3 | |
| 01/07/2026 |
75.35
|
186,100 | 74.39 | 75.61 | 74.39 | 21,600 | 12,500 | 0.8 | |
| 30/06/2026 |
74.39
|
124,400 | 74.04 | 74.39 | 73.86 | 10,200 | 12,400 | -0.2 | |
| 29/06/2026 |
74.04
|
90,600 | 74.12 | 74.12 | 73.51 | 4,400 | 11,900 | -0.6 | |
| 26/06/2026 |
74.12
|
241,700 | 72.89 | 74.12 | 71.93 | 24,700 | 44,300 | -1.6 | |
| 25/06/2026 |
72.89
|
196,500 | 73.51 | 74.12 | 72.89 | 11,000 | 26,700 | -1.3 | |
| 24/06/2026 |
73.51
|
225,400 | 74.39 | 74.39 | 72.81 | 11,600 | 27,500 | -1.3 | |
| 23/06/2026 |
73.68
|
323,400 | 75.09 | 75.79 | 73.68 | 20,600 | 22,000 | -0.1 | |
| 22/06/2026 |
74.91
|
287,900 | 73.68 | 75.96 | 73.68 | 54,800 | 83,900 | -2.5 | |
| 19/06/2026 |
73.68
|
780,400 | 75.18 | 75.18 | 73.68 | 104,600 | 520,300 | -35.0 | |
| 18/06/2026 |
74.56
|
541,700 | 75.96 | 76.75 | 74.56 | 91,400 | 95,700 | -0.3 | |
| 17/06/2026 |
76.14
|
220,800 | 75.35 | 76.58 | 75.35 | 57,300 | 1,500 | 4.8 | |
| 16/06/2026 |
75.18
|
434,800 | 76.23 | 76.32 | 75.18 | 25,000 | 118,800 | -8.1 | |
| 15/06/2026 |
76.23
|
526,300 | 77.54 | 78.07 | 75.44 | 31,700 | 199,600 | -14.5 | |
| 12/06/2026 |
77.02
|
159,200 | 77.63 | 77.81 | 76.58 | 5,900 | 19,100 | -1.2 | |
| 11/06/2026 |
77.63
|
208,500 | 76.75 | 77.63 | 76.14 | 4,700 | 25,300 | -1.8 | |
| 10/06/2026 |
77.54
|
143,800 | 76.67 | 77.54 | 75.79 | 100 | 4,800 | -0.4 | |
| 09/06/2026 |
77.02
|
262,700 | 77.19 | 77.19 | 75 | 6,000 | 11,700 | -0.5 | |
| 08/06/2026 |
76.84
|
434,200 | 78.86 | 78.95 | 76.49 | 30,000 | 5,900 | 2.1 | |
| 05/06/2026 |
80.26
|
275,800 | 79.82 | 80.26 | 78.60 | 2,300 | 21,300 | -1.7 | |
| 04/06/2026 |
80.26
|
483,200 | 79.04 | 81.05 | 78.33 | 30,700 | 24,200 | 0.6 | |
| 03/06/2026 |
78.95
|
307,000 | 77.72 | 78.95 | 77.28 | 17,900 | 7,800 | 0.9 | |
| 02/06/2026 |
78.42
|
545,400 | 77.02 | 78.86 | 76.32 | 17,000 | 8,500 | 0.7 | |
| 01/06/2026 |
77.19
|
374,200 | 77.19 | 77.89 | 75.96 | 9,200 | 44,000 | -3.1 | |
| 29/05/2026 |
77.63
|
563,400 | 78.25 | 78.33 | 76.67 | 19,200 | 202,100 | -16.1 | |
| 28/05/2026 |
78.95
|
489,500 | 78.95 | 79.39 | 77.19 | 12,000 | 65,800 | -4.8 | |
| 27/05/2026 |
78.95
|
685,300 | 79.56 | 81.14 | 78.60 | 12,800 | 96,200 | -7.6 | |
| 26/05/2026 |
79.39
|
415,800 | 80.26 | 80.26 | 78.77 | 13,700 | 32,000 | -1.7 | |
| 25/05/2026 |
80.70
|
676,400 | 81.32 | 81.40 | 78.60 | 20,500 | 89,700 | -6.3 | |
| 22/05/2026 |
81.58
|
637,500 | 81.58 | 82.46 | 79.47 | 45,600 | 68,500 | -2.1 | |
| 21/05/2026 |
83.25
|
902,100 | 83.60 | 83.68 | 78.95 | 20,600 | 126,000 | -9.9 | |
| 20/05/2026 |
83.33
|
1,144,700 | 80.35 | 83.33 | 76.32 | 200,100 | 11,400 | 17.1 | |
| 19/05/2026 |
81.93
|
1,923,700 | 77.37 | 81.93 | 77.37 | 236,600 | 88,100 | 13.6 | |
| 18/05/2026 |
76.58
|
717,700 | 73.68 | 76.84 | 73.51 | 115,300 | 14,400 | 8.7 | |
| 15/05/2026 |
74.47
|
175,800 | 75.09 | 75.09 | 73.51 | 2,400 | 26,100 | -2.0 | |
| 14/05/2026 |
75.09
|
290,300 | 75.35 | 75.88 | 74.91 | 5,300 | 500 | 0.4 | |
| 13/05/2026 |
75.35
|
401,800 | 72.46 | 75.70 | 72.11 | 15,000 | 22,400 | -0.6 | |
| 12/05/2026 |
72.37
|
163,400 | 72.19 | 72.63 | 71.93 | 1,800 | 5,000 | -0.3 | |
| 11/05/2026 |
72.19
|
255,400 | 72.46 | 73.16 | 72.19 | 1,400 | 21,000 | -1.6 | |
| 08/05/2026 |
73.16
|
193,100 | 74.30 | 74.30 | 71.58 | 5,400 | 3,200 | 0.2 | |
| 07/05/2026 |
74.56
|
200,400 | 73.86 | 74.74 | 73.68 | 3,500 | 2,200 | 0.1 | |
| 06/05/2026 |
73.68
|
198,500 | 74.30 | 74.30 | 73.33 | 6,000 | 11,900 | -0.5 | |
| 05/05/2026 |
73.68
|
238,900 | 75.18 | 75.18 | 73.25 | 4,900 | 30,600 | -2.2 | |
| 04/05/2026 |
74.65
|
179,200 | 74.91 | 75.79 | 74.56 | 100 | 25,100 | -2.1 | |
| 01/05/2026 |
83.30
|
251,900 | 85.30 | 85.30 | 83.30 | 11,100 | 20,800 | -0.8 | |
| 30/04/2026 |
72.50
|
167,500 | 72.60 | 74 | 72 | 2,600 | 18,900 | -1.2 | |