| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-24) |
-20.60 | -22.44% | 28,449,600 | 258,439 | 0 |
66.60
92.30
67.90
|
|
2 tháng
(2026-05-25) |
-39.22 | -35.52% | 60,153,700 | -114,923 | 0 |
66.60
111.42
67.90
|
|
3 tháng
(2026-05-06) |
-42.40 | -37.33% | 83,436,000 | 1,230,298 | 0 |
66.60
132.31
67.90
|
|
6 tháng
(2026-05-06) |
-42.40 | -37.33% | 83,436,000 | 1,230,298 | 0 |
66.60
132.31
67.90
|
|
12 tháng
(2025-07-29) |
6.13 | 9.43% | 84,521,000 | 1,298,098 | 8.3 |
65.07
132.31
67.90
|
|
24 tháng
(2024-08-05) |
53.62 | 305.05% | 114,802,400 | 1,441,698 | 13.1 |
12.32
132.31
67.90
|
|
36 tháng
(2023-08-09) |
60.95 | 594.72% | 131,015,945 | 1,327,898 | 10.4 |
9.68
132.31
67.90
|
|
60 tháng
(2021-11-03) |
67.97 | 2,105.13% | 157,269,742 | 1,447,798 | 13.9 |
3.23
132.31
67.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/07/2026 |
64.90
|
426,800 | 68 | 68.20 | 64.70 | 15,060 | 174,600 | 0 | |
| 24/07/2026 |
67.90
|
683,600 | 71.20 | 71.30 | 67.80 | 31,217 | 100,400 | 0 | |
| 23/07/2026 |
71.20
|
1,413,600 | 66.80 | 71.20 | 65.30 | 367,510 | 14,900 | 0 | |
| 22/07/2026 |
66.60
|
2,359,400 | 69 | 72 | 66.60 | 440,810 | 49,201 | 0 | |
| 21/07/2026 |
71
|
1,105,300 | 75.50 | 76.60 | 70.90 | 106,030 | 273,500 | 0 | |
| 20/07/2026 |
76
|
1,114,400 | 80.90 | 80.90 | 75.70 | 15,450 | 145,700 | 0 | |
| 17/07/2026 |
81.30
|
891,500 | 82.30 | 84.20 | 81 | 37,710 | 101,900 | 0 | |
| 16/07/2026 |
82.10
|
2,074,300 | 80.30 | 83.30 | 75.50 | 260,210 | 219,600 | 0 | |
| 15/07/2026 |
80
|
701,100 | 82 | 82 | 79 | 74,670 | 57,600 | 0 | |
| 14/07/2026 |
81.90
|
1,024,500 | 80.40 | 82.20 | 80.40 | 129,760 | 13,400 | 0 | |
| 13/07/2026 |
80.40
|
1,081,300 | 80.30 | 81.50 | 79.10 | 188,710 | 40,300 | 0 | |
| 10/07/2026 |
80.10
|
768,500 | 81.20 | 82.30 | 79 | 33,710 | 145,275 | 0 | |
| 09/07/2026 |
81
|
1,349,500 | 84.80 | 84.90 | 80.70 | 8,505 | 24,375 | 0 | |
| 08/07/2026 |
84.80
|
764,500 | 86.40 | 87.50 | 84.30 | 8,632 | 10,400 | 0 | |
| 07/07/2026 |
86
|
1,563,800 | 83.40 | 88.50 | 82.60 | 68,512 | 17,000 | 0 | |
| 06/07/2026 |
83
|
3,026,800 | 88.90 | 88.90 | 82.10 | 2,542 | 236,614 | 0 | |
| 03/07/2026 |
88.20
|
981,400 | 90 | 90 | 88.10 | 3,932 | 126,900 | 0 | |
| 02/07/2026 |
89.80
|
980,900 | 91.30 | 91.60 | 89.80 | 2,881 | 55,200 | 0 | |
| 01/07/2026 |
90.90
|
1,140,800 | 93 | 93 | 90.90 | 1,753 | 23,000 | 0 | |
| 30/06/2026 |
92.30
|
1,647,400 | 93 | 94.50 | 92.30 | 124,900 | 9,200 | 0 | |
| 29/06/2026 |
92.30
|
1,334,200 | 91.20 | 94.60 | 90.50 | 66,800 | 144,100 | 0 | |
| 26/06/2026 |
90.20
|
947,300 | 90.50 | 92.20 | 89.20 | 200 | 15,600 | 0 | |
| 25/06/2026 |
90
|
804,300 | 92.40 | 92.40 | 89.70 | 6,100 | 71,800 | 0 | |
| 24/06/2026 |
91.80
|
1,374,800 | 91.40 | 93 | 88 | 148,802 | 44,125 | 0 | |
| 23/06/2026 |
90.20
|
1,059,400 | 92.60 | 93.20 | 90 | 16,551 | 2,800 | 0 | |
| 22/06/2026 |
91.60
|
1,943,200 | 93.70 | 93.70 | 89.70 | 70,619 | 269,925 | 0 | |
| 19/06/2026 |
93
|
1,820,400 | 95.50 | 95.50 | 92.80 | 14,600 | 314,085 | 0 | |
| 18/06/2026 |
94.70
|
1,501,500 | 96.80 | 97.30 | 93.90 | 7,327 | 207,300 | 0 | |
| 17/06/2026 |
95.90
|
2,097,000 | 95.70 | 98.80 | 94 | 304,950 | 4,800 | 0 | |
| 16/06/2026 |
94
|
1,212,600 | 96.20 | 96.40 | 93 | 9,600 | 38,800 | 0 | |
| 15/06/2026 |
95.20
|
1,851,600 | 93.50 | 98 | 93.50 | 240,800 | 5,400 | 0 | |
| 12/06/2026 |
92.70
|
990,400 | 97 | 97 | 92.70 | 7,210 | 94,125 | 0 | |
| 11/06/2026 |
95.50
|
1,107,200 | 96 | 98 | 94.60 | 17,700 | 600 | 0 | |
| 10/06/2026 |
97.40
|
1,196,900 | 97.20 | 98.50 | 94.80 | 26,525 | 58,575 | 0 | |
| 09/06/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 09/06/2026 |
97.20
|
1,542,700 | 96 | 97.20 | 91.20 | 23,603 | 65,800 | 0 | |
| 08/06/2026 |
95.50
|
1,755,700 | 101.47 | 101.47 | 94.70 | 24,006 | 38,070 | 0 | |
| 05/06/2026 |
101.47
|
888,500 | 104.95 | 104.95 | 101.27 | 17,102 | 23,400 | 0 | |
| 04/06/2026 |
103.46
|
1,538,500 | 102.56 | 105.35 | 99.78 | 43,400 | 104,800 | 0 | |
| 03/06/2026 |
101.47
|
805,800 | 100.97 | 102.46 | 99.58 | 21,405 | 2,400 | 0 | |
| 02/06/2026 |
100.97
|
1,004,400 | 105.45 | 106.94 | 100.97 | 50,902 | 40,200 | 0 | |
| 01/06/2026 |
104.45
|
1,748,100 | 102.46 | 107.44 | 99.58 | 139,300 | 116,900 | 0 | |
| 29/05/2026 |
101.57
|
2,061,200 | 108.43 | 110.32 | 101.57 | 30,127 | 28,449 | 0 | |
| 28/05/2026 |
107.24
|
1,347,700 | 112.41 | 112.41 | 107.24 | 17,703 | 33,300 | 0 | |
| 27/05/2026 |
111.42
|
2,112,600 | 108.43 | 114.40 | 107.24 | 116,407 | 53,900 | 0 | |
| 26/05/2026 |
107.24
|
1,018,600 | 111.62 | 112.61 | 107.24 | 9,108 | 39,800 | 0 | |
| 25/05/2026 |
110.42
|
1,100,100 | 108.43 | 113.21 | 108.23 | 50,122 | 89,000 | 0 | |
| 22/05/2026 |
108.23
|
1,661,800 | 114.40 | 114.40 | 106.94 | 121,821 | 241,400 | 0 | |
| 21/05/2026 |
112.91
|
1,153,500 | 118.88 | 118.88 | 112.91 | 21,613 | 85,602 | 0 | |
| 20/05/2026 |
117.29
|
986,300 | 121.86 | 122.16 | 114.40 | 53,358 | 9,500 | 0 | |
| 19/05/2026 |
120.67
|
1,693,100 | 120.47 | 124.25 | 119.08 | 373,308 | 152,809 | 0 | |
| 18/05/2026 |
119.18
|
1,211,200 | 120.87 | 121.36 | 116.29 | 247,103 | 138,702 | 0 | |
| 15/05/2026 |
120.37
|
1,420,100 | 123.95 | 126.44 | 119.87 | 28,402 | 29,600 | 0 | |
| 14/05/2026 |
123.35
|
1,109,500 | 127.33 | 127.33 | 119.37 | 41,988 | 328,600 | 0 | |
| 13/05/2026 |
125.84
|
2,261,000 | 123.35 | 127.33 | 116.39 | 290,902 | 162,400 | 0 | |
| 12/05/2026 |
123.55
|
1,693,800 | 133.40 | 133.40 | 123.55 | 180,900 | 224,110 | 0 | |
| 11/05/2026 |
132.31
|
2,655,800 | 128.33 | 136.19 | 125.34 | 780,500 | 27,206 | 0 | |
| 08/05/2026 |
127.33
|
2,413,100 | 122.86 | 129.92 | 116.39 | 338,255 | 71,000 | 0 | |
| 07/05/2026 |
121.46
|
3,129,900 | 115.40 | 121.46 | 115.40 | 469,895 | 74,050 | 0 | |
| 06/05/2026 |
113.60
|
1,893,200 | 107.44 | 113.60 | 107.44 | 11,405 | 69,250 | 0 | |
| 29/07/2025 |
65.07
|
1,085,000 | 69.52 | 69.73 | 64.90 | 114,200 | 46,400 | 8.3 | |
| 12/02/2025 |
20.40
|
889,000 | 19.05 | 20.40 | 19.05 | 12,600 | 1,100 | 0.5 | |
| 11/02/2025 |
19.07
|
350,500 | 19.66 | 19.66 | 18.62 | 4,500 | 16,200 | -0.5 | |
| 10/02/2025 |
19.14
|
733,000 | 19.05 | 20.35 | 18.40 | 16,000 | 12,000 | 0.2 | |
| 07/02/2025 |
19.14
|
549,100 | 19.44 | 20.70 | 19.05 | 7,600 | 20,800 | -0.6 | |
| 06/02/2025 |
19.49
|
527,200 | 18.84 | 19.83 | 18.04 | 35,300 | 0 | 1.5 | |
| 05/02/2025 |
18.62
|
971,900 | 18.71 | 18.71 | 17.91 | 12,700 | 38,100 | -1.1 | |
| 04/02/2025 |
17.52
|
1,447,400 | 17.52 | 17.52 | 16.91 | 43,000 | 27,000 | 0.6 | |
| 03/02/2025 |
16.39
|
225,900 | 16.39 | 16.39 | 16.39 | 0 | 2,400 | -0.1 | |
| 24/01/2025 |
15.33
|
810,700 | 14.66 | 15.33 | 14.66 | 33,600 | 7,500 | 0.9 | |
| 23/01/2025 |
14.33
|
221,600 | 14.29 | 14.35 | 14.27 | 0 | 200 | -0.0 | |
| 22/01/2025 |
14.33
|
503,500 | 14.22 | 14.33 | 14.20 | 0 | 400 | -0.0 | |
| 21/01/2025 |
14.20
|
561,700 | 14.20 | 14.33 | 14.03 | 4,000 | 600 | 0.1 | |
| 20/01/2025 |
13.99
|
317,600 | 13.99 | 14.29 | 13.90 | 0 | 300 | -0.0 | |
| 17/01/2025 |
13.99
|
309,200 | 13.75 | 14.16 | 13.75 | 1,600 | 1,100 | 0.0 | |
| 16/01/2025 |
13.75
|
319,000 | 13.66 | 14.07 | 13.58 | 19,300 | 100 | 0.6 | |
| 15/01/2025 |
13.66
|
24,100 | 13.42 | 13.77 | 13.42 | 0 | 0 | 0 | |
| 14/01/2025 |
13.40
|
17,000 | 13.42 | 13.51 | 13.27 | 0 | 1,000 | -0.0 | |
| 13/01/2025 |
13.40
|
28,800 | 13.42 | 13.42 | 13.14 | 2,800 | 1,900 | 0.0 | |
| 10/01/2025 |
13.42
|
23,900 | 13.10 | 13.42 | 13.10 | 1,400 | 100 | 0.0 | |
| 09/01/2025 |
13.14
|
20,600 | 13.36 | 13.36 | 13.12 | 0 | 100 | -0.0 | |
| 08/01/2025 |
13.36
|
10,000 | 13.12 | 13.36 | 13.12 | 1,200 | 0 | 0.0 | |
| 07/01/2025 |
13.12
|
126,400 | 13.27 | 13.42 | 13.03 | 4,100 | 2,500 | 0.0 | |
| 06/01/2025 |
13.42
|
167,700 | 14.05 | 14.05 | 13.42 | 200 | 4,100 | -0.1 | |
| 03/01/2025 |
14.05
|
65,400 | 14.42 | 14.42 | 14.05 | 800 | 0 | 0.0 | |
| 02/01/2025 |
14.42
|
58,400 | 14.81 | 14.83 | 14.29 | 0 | 800 | -0.0 | |
| 31/12/2024 |
14.85
|
531,200 | 14.07 | 14.85 | 14.07 | 6,600 | 0 | 0.2 | |
| 30/12/2024 |
14.29
|
209,000 | 14.53 | 14.53 | 13.77 | 2,000 | 1,000 | 0.0 | |
| 27/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/12/2024 |
14.53
|
103,900 | 14.57 | 14.57 | 14.07 | 3,000 | 700 | 0.1 | |
| 26/12/2024 |
14.57
|
60,600 | 15.03 | 15.03 | 14.30 | 300 | 2,700 | -0.1 | |
| 25/12/2024 |
14.63
|
118,900 | 14.53 | 15.27 | 14.53 | 2,000 | 4,900 | -0.1 | |
| 24/12/2024 |
14.53
|
220,700 | 13.58 | 14.53 | 13.46 | 700 | 400 | 0.0 | |
| 23/12/2024 |
13.58
|
211,400 | 13.92 | 13.92 | 13.39 | 7,600 | 5,200 | 0.1 | |
| 20/12/2024 |
13.79
|
329,600 | 13.84 | 13.96 | 13.56 | 1,200 | 6,000 | -0.2 | |
| 19/12/2024 |
13.41
|
657,500 | 13.20 | 13.41 | 12.91 | 300 | 300 | -0 | |
| 18/12/2024 |
12.62
|
4,554,400 | 12.68 | 13.25 | 12.49 | 2,000 | 1,900 | 0.0 | |
| 17/12/2024 |
12.49
|
5,461,600 | 12.78 | 12.99 | 12.41 | 200 | 1,700 | -0.0 | |
| 16/12/2024 |
12.36
|
5,237,800 | 12.66 | 13.23 | 12.24 | 11,300 | 100 | 0.3 | |
| 13/12/2024 |
12.36
|
104,200 | 12.45 | 12.87 | 12.36 | 300 | 300 | -0.0 | |
| 12/12/2024 |
12.32
|
326,700 | 13.18 | 13.25 | 12.32 | 300 | 500 | -0.0 | |
| 11/12/2024 |
13.20
|
231,400 | 13.29 | 13.37 | 13.16 | 0 | 0 | 0 | |
| 10/12/2024 |
13.27
|
258,400 | 13.46 | 13.63 | 13.25 | 600 | 0 | 0.0 | |