| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-1.67 | -2.23% | 305,400 | -23,200 | -1.6 |
64.78
74.87
73.40
|
|
2 tháng
(2026-07-20) |
2.94 | 4.19% | 570,400 | -22,700 | -1.5 |
64.78
75.73
73.40
|
|
3 tháng
(2026-06-22) |
5.06 | 7.42% | 754,700 | -19,800 | -1.3 |
64.78
75.73
73.40
|
|
6 tháng
(2026-03-23) |
11.53 | 18.69% | 1,651,300 | -17,200 | -1.1 |
60.32
75.73
73.40
|
|
12 tháng
(2025-09-23) |
8.02 | 12.31% | 3,299,500 | -631,700 | -43.3 |
59.96
75.73
73.40
|
|
24 tháng
(2024-09-30) |
12.71 | 21.01% | 7,188,100 | -1,635,200 | -121.1 |
59.73
75.73
73.40
|
|
36 tháng
(2023-10-04) |
25.74 | 54.23% | 11,092,200 | -1,660,150 | -122.8 |
43.69
75.73
73.40
|
|
60 tháng
(2021-10-14) |
38.41 | 110.43% | 25,448,900 | -902,579 | -73.6 |
27.97
75.73
73.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
73.40
|
36,700 | 73 | 74 | 73 | 1,400 | 530 | 0 | |
| 17/09/2026 |
73.20
|
15,800 | 73 | 73.90 | 72.80 | 0 | 200 | 0 | |
| 16/09/2026 |
73.20
|
6,200 | 73.40 | 73.60 | 72.70 | 0 | 0 | -0.1 | |
| 15/09/2026 |
73.40
|
7,600 | 72.70 | 73.60 | 72.70 | 0 | 0 | 0 | |
| 14/09/2026 |
73.40
|
8,900 | 73.80 | 74 | 73.40 | 0 | 700 | -0.1 | |
| 11/09/2026 |
73.80
|
11,200 | 73.90 | 74.20 | 73.50 | 0 | 0 | 0 | |
| 10/09/2026 |
73.80
|
23,300 | 73.90 | 74.10 | 73 | 0 | 0 | 0 | |
| 09/09/2026: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 09/09/2026 |
74
|
15,700 | 74.10 | 74.50 | 73.50 | 100 | 500 | -0.0 | |
| 08/09/2026 |
74.10
|
15,100 | 74.20 | 74.20 | 73.91 | 0 | 0 | 0 | |
| 07/09/2026 |
74.10
|
28,600 | 74.10 | 74.20 | 73.52 | 0 | 0 | 0 | |
| 04/09/2026 |
74.10
|
10,300 | 74.20 | 74.20 | 73.91 | 1,400 | 0 | 0.1 | |
| 03/09/2026 |
74.20
|
10,900 | 73.81 | 74.20 | 73.33 | 1,600 | 200 | 0.1 | |
| 02/09/2026 |
68.72
|
10,100 | 69.20 | 69.20 | 68.62 | 0 | 0 | 0 | |
| 01/09/2026 |
64.78
|
28,300 | 64.39 | 65.16 | 64.20 | 1,000 | 25,000 | -1.6 | |
| 31/08/2026 |
70.54
|
8,900 | 70.93 | 71.12 | 70.54 | 0 | 700 | -0.1 | |
| 28/08/2026 |
73.81
|
18,900 | 73.62 | 74.00 | 73.33 | 0 | 0 | 0 | |
| 27/08/2026 |
73.62
|
14,300 | 73.62 | 73.72 | 73.23 | 100 | 0 | 0.0 | |
| 26/08/2026 |
73.62
|
16,400 | 74.20 | 74.20 | 73.62 | 0 | 100 | -0.0 | |
| 25/08/2026 |
73.33
|
24,300 | 74.48 | 74.48 | 73.33 | 500 | 700 | -0.0 | |
| 24/08/2026 |
74.58
|
5,900 | 75.16 | 75.16 | 74.39 | 300 | 600 | -0.0 | |
| 21/08/2026 |
74.87
|
14,600 | 74.87 | 75.16 | 74.87 | 100 | 0 | 0.0 | |
| 20/08/2026 |
74.87
|
5,500 | 75.45 | 75.45 | 74.77 | 400 | 400 | 0.0 | |
| 19/08/2026 |
74.87
|
4,600 | 74.87 | 75.35 | 74.68 | 600 | 200 | 0.0 | |
| 18/08/2026 |
74.68
|
10,700 | 75.45 | 75.93 | 74.48 | 500 | 0 | 0.0 | |
| 17/08/2026 |
73.91
|
5,900 | 73.33 | 74.58 | 73.33 | 100 | 700 | -0.0 | |
| 14/08/2026 |
73.91
|
11,900 | 74.20 | 74.39 | 73.43 | 0 | 100 | -0.0 | |
| 13/08/2026 |
74.39
|
5,600 | 74.77 | 74.77 | 74.29 | 0 | 0 | 0 | |
| 12/08/2026 |
74.77
|
10,000 | 74.68 | 74.96 | 74.48 | 200 | 0 | 0.0 | |
| 11/08/2026 |
74.68
|
2,700 | 74.48 | 75.35 | 74.48 | 0 | 0 | 0 | |
| 10/08/2026 |
74.68
|
15,900 | 75.83 | 75.93 | 74.39 | 0 | 0 | 0 | |
| 07/08/2026 |
75.73
|
7,800 | 76.31 | 76.31 | 75.73 | 500 | 100 | 0.0 | |
| 06/08/2026 |
75.35
|
12,400 | 75.16 | 75.45 | 75.06 | 0 | 300 | -0.0 | |
| 05/08/2026 |
75.06
|
12,500 | 74.10 | 75.64 | 74.10 | 300 | 0 | 0.0 | |
| 04/08/2026 |
74.20
|
13,300 | 73.43 | 74.87 | 73.43 | 0 | 0 | 0 | |
| 03/08/2026 |
73.14
|
10,200 | 72.56 | 73.52 | 72.27 | 400 | 400 | 0 | |
| 31/07/2026 |
72.56
|
11,500 | 72.85 | 72.95 | 72.37 | 0 | 1,800 | -0.1 | |
| 30/07/2026 |
72.85
|
7,300 | 72.95 | 72.95 | 72.08 | 0 | 0 | 0 | |
| 29/07/2026 |
72.66
|
15,200 | 72.56 | 72.95 | 72.27 | 0 | 0 | 0 | |
| 28/07/2026 |
72.37
|
4,200 | 72.47 | 72.56 | 72.27 | 0 | 200 | -0.0 | |
| 27/07/2026 |
72.47
|
13,800 | 72.37 | 72.56 | 72.08 | 900 | 0 | 0.1 | |
| 24/07/2026 |
72.37
|
9,800 | 71.60 | 72.47 | 71.60 | 0 | 300 | -0.0 | |
| 23/07/2026 |
71.60
|
12,800 | 72.47 | 72.47 | 71.12 | 1,000 | 0 | 0.1 | |
| 22/07/2026 |
71.60
|
20,300 | 72.08 | 72.56 | 70.64 | 1,000 | 100 | 0.1 | |
| 21/07/2026 |
71.60
|
32,000 | 70.64 | 72.47 | 70.45 | 200 | 0 | 0.0 | |
| 20/07/2026 |
70.26
|
19,200 | 70.64 | 70.93 | 69.29 | 0 | 600 | -0.0 | |
| 17/07/2026 |
70.64
|
5,300 | 70.93 | 71.12 | 70.35 | 0 | 200 | -0.0 | |
| 16/07/2026 |
70.64
|
15,100 | 70.54 | 73.91 | 70.16 | 0 | 6,100 | -0.4 | |
| 15/07/2026 |
70.54
|
6,900 | 70.45 | 70.74 | 69.97 | 0 | 0 | 0 | |
| 14/07/2026 |
69.97
|
11,900 | 68.62 | 70.16 | 68.62 | 0 | 0 | 0 | |
| 13/07/2026 |
68.62
|
16,400 | 69.20 | 69.20 | 68.53 | 200 | 0 | 0.0 | |
| 10/07/2026 |
68.72
|
9,100 | 69.20 | 69.20 | 68.53 | 0 | 1,700 | -0.1 | |
| 09/07/2026 |
68.72
|
26,300 | 68.62 | 68.81 | 68.53 | 400 | 0 | 0.0 | |
| 08/07/2026 |
68.53
|
4,200 | 68.72 | 68.72 | 68.53 | 0 | 0 | 0 | |
| 07/07/2026 |
68.53
|
5,700 | 68.33 | 68.62 | 68.33 | 0 | 0 | 0 | |
| 06/07/2026 |
68.33
|
8,700 | 68.33 | 68.43 | 68.33 | 1,200 | 200 | 0.1 | |
| 03/07/2026 |
68.43
|
11,400 | 68.53 | 68.62 | 68.43 | 7,900 | 300 | 0.5 | |
| 02/07/2026 |
68.43
|
1,700 | 68.33 | 68.43 | 68.33 | 0 | 0 | 0 | |
| 01/07/2026 |
68.33
|
12,700 | 68.72 | 68.72 | 68.14 | 4,200 | 3,500 | 0.0 | |
| 30/06/2026 |
68.33
|
6,400 | 67.95 | 68.43 | 67.95 | 0 | 0 | 0 | |
| 29/06/2026 |
67.56
|
7,900 | 67.56 | 67.85 | 67.47 | 0 | 200 | -0.0 | |
| 26/06/2026 |
67.47
|
8,600 | 67.85 | 67.95 | 67.28 | 100 | 0 | 0.0 | |
| 25/06/2026 |
67.85
|
2,200 | 67.85 | 68.33 | 67.85 | 100 | 0 | 0.0 | |
| 24/06/2026 |
68.04
|
6,400 | 68.14 | 68.53 | 68.04 | 100 | 0 | 0.0 | |
| 23/06/2026 |
68.14
|
11,100 | 68.14 | 68.14 | 67.76 | 900 | 0 | 0.1 | |
| 22/06/2026 |
68.14
|
6,300 | 68.33 | 68.33 | 68.14 | 0 | 0 | 0 | |
| 19/06/2026 |
68.04
|
3,200 | 68.53 | 68.53 | 68.04 | 100 | 0 | 0.0 | |
| 18/06/2026 |
68.43
|
4,200 | 68.72 | 68.72 | 68.43 | 0 | 0 | 0 | |
| 17/06/2026 |
68.53
|
5,500 | 68.91 | 68.91 | 68.24 | 0 | 0 | 0 | |
| 16/06/2026 |
68.04
|
5,700 | 68.53 | 68.53 | 68.04 | 0 | 500 | -0.0 | |
| 15/06/2026 |
67.85
|
6,800 | 68.24 | 68.24 | 67.37 | 0 | 0 | 0 | |
| 12/06/2026 |
67.28
|
8,100 | 66.80 | 67.37 | 66.80 | 0 | 0 | 0 | |
| 11/06/2026 |
66.80
|
5,400 | 66.60 | 66.89 | 66.60 | 100 | 0 | 0.0 | |
| 10/06/2026 |
66.89
|
6,000 | 66.80 | 67.08 | 66.80 | 0 | 600 | -0.0 | |
| 09/06/2026 |
66.80
|
14,300 | 66.89 | 67.28 | 66.51 | 0 | 0 | 0 | |
| 08/06/2026 |
67.18
|
10,100 | 67.37 | 67.76 | 67.18 | 0 | 100 | -0.0 | |
| 05/06/2026 |
67.85
|
16,000 | 67.85 | 67.85 | 67.56 | 100 | 0 | 0.0 | |
| 04/06/2026: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
| 04/06/2026 |
68.04
|
33,700 | 67.56 | 69.49 | 67.56 | 100 | 0 | 0.0 | |
| 03/06/2026 |
69.58
|
28,600 | 70.93 | 71.20 | 69.58 | 4,400 | 3,200 | 0.1 | |
| 02/06/2026 |
70.84
|
48,700 | 70.03 | 71.02 | 70.03 | 100 | 0 | 0.0 | |
| 01/06/2026 |
70.03
|
66,500 | 69.22 | 70.30 | 68.32 | 0 | 500 | -0.0 | |
| 29/05/2026 |
68.23
|
10,900 | 68.05 | 68.41 | 68.05 | 0 | 0 | 0 | |
| 28/05/2026 |
68.14
|
10,000 | 68.14 | 68.41 | 68.14 | 700 | 0 | 0.1 | |
| 27/05/2026 |
68.23
|
11,100 | 68.14 | 68.50 | 68.14 | 1,900 | 0 | 0.1 | |
| 26/05/2026 |
68.14
|
10,200 | 68.23 | 68.68 | 67.96 | 700 | 0 | 0.1 | |
| 25/05/2026 |
68.50
|
5,200 | 68.68 | 68.68 | 68.32 | 0 | 0 | 0 | |
| 22/05/2026 |
68.50
|
7,700 | 68.68 | 68.68 | 68.32 | 1,200 | 0 | 0.1 | |
| 21/05/2026 |
68.32
|
8,700 | 68.77 | 68.77 | 68.23 | 0 | 0 | 0 | |
| 20/05/2026 |
68.23
|
17,200 | 68.59 | 68.68 | 68.23 | 0 | 0 | 0 | |
| 19/05/2026 |
68.50
|
13,900 | 68.50 | 68.68 | 68.41 | 1,300 | 0 | 0.1 | |
| 18/05/2026 |
67.96
|
15,300 | 68.32 | 68.50 | 67.96 | 0 | 0 | 0 | |
| 15/05/2026 |
68.32
|
17,600 | 68.32 | 68.41 | 68.23 | 0 | 0 | 0 | |
| 14/05/2026 |
68.05
|
15,600 | 68.23 | 68.23 | 67.79 | 200 | 0 | 0.0 | |
| 13/05/2026 |
67.79
|
7,900 | 67.61 | 68.32 | 67.61 | 0 | 0 | 0 | |
| 12/05/2026 |
67.61
|
7,800 | 67.61 | 67.61 | 67.34 | 100 | 0 | 0.0 | |
| 11/05/2026 |
67.61
|
19,400 | 67.79 | 68.14 | 67.43 | 0 | 900 | -0.1 | |
| 08/05/2026 |
67.70
|
34,500 | 67.16 | 67.87 | 66.98 | 0 | 0 | 0 | |
| 07/05/2026 |
66.98
|
17,800 | 67.25 | 67.25 | 66.89 | 0 | 100 | -0.0 | |
| 06/05/2026 |
66.62
|
13,400 | 67.07 | 67.07 | 66.08 | 0 | 0 | 0 | |
| 05/05/2026 |
66.53
|
8,500 | 65.99 | 66.62 | 65.90 | 300 | 0 | 0.0 | |
| 04/05/2026 |
66.53
|
11,200 | 66.53 | 66.71 | 66.44 | 0 | 1,500 | -0.1 | |