| 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) |
0.90 | 1.25% | 65,009,900 | 672,090 | 58.8 |
69.80
89.30
72.50
|
|
2 tháng
(2026-07-20) |
-0.95 | -1.28% | 175,573,800 | 3,364,890 | 260.7 |
62.33
89.30
72.50
|
|
3 tháng
(2026-06-22) |
-2.92 | -3.84% | 249,197,900 | 2,674,090 | 214.3 |
62.33
89.30
72.50
|
|
6 tháng
(2026-03-23) |
0.04 | 0.05% | 622,981,100 | 3,625,390 | 371.2 |
62.33
89.30
72.50
|
|
12 tháng
(2025-09-23) |
-3.51 | -4.58% | 1,581,243,000 | 14,558,690 | 1,366.7 |
62.33
92.26
72.50
|
|
24 tháng
(2024-09-30) |
7 | 10.58% | 3,531,360,300 | 39,952,120 | 924.4 |
44.89
92.26
72.50
|
|
36 tháng
(2023-10-04) |
25.72 | 54.28% | 5,923,512,600 | 20,256,825 | 504.7 |
33.80
92.26
72.50
|
|
60 tháng
(2021-10-14) |
9.84 | 15.55% | 7,420,857,900 | 11,288,169 | 988.5 |
33.80
92.26
72.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
72.50
|
1,909,000 | 73.10 | 73.50 | 72.40 | 93,400 | 125,500 | 0 | |
| 17/09/2026 |
73.10
|
4,079,900 | 71 | 73.50 | 70.80 | 1,453,800 | 1,460,300 | 0 | |
| 16/09/2026 |
71.50
|
2,017,700 | 71 | 71.60 | 70.30 | 606,690 | 606,100 | 0.5 | |
| 15/09/2026 |
71.20
|
1,893,100 | 69.80 | 71.20 | 69.80 | 500 | 600 | -0.0 | |
| 14/09/2026 |
69.80
|
3,246,500 | 71.30 | 71.50 | 68.60 | 7,900 | 500 | 0.5 | |
| 11/09/2026 |
71.30
|
2,587,600 | 72.50 | 72.50 | 71.30 | 21,100 | 6,000 | 1.1 | |
| 10/09/2026 |
72.90
|
2,496,200 | 71.60 | 73.30 | 71.20 | 10,700 | 9,000 | 0.1 | |
| 09/09/2026 |
71.60
|
1,420,300 | 72.30 | 72.60 | 71.40 | 1,200 | 3,200 | -0.1 | |
| 08/09/2026 |
72.30
|
1,707,500 | 71.60 | 72.90 | 71.20 | 1,200 | 13,300 | -0.9 | |
| 07/09/2026 |
72
|
3,872,100 | 73.10 | 73.50 | 71.40 | 1,000 | 10,500 | -0.7 | |
| 04/09/2026 |
73.10
|
2,437,300 | 73.20 | 73.60 | 72.80 | 4,200 | 1,000 | 0.2 | |
| 03/09/2026 |
73.20
|
2,383,900 | 74 | 74.60 | 73.20 | 0 | 200 | -0.0 | |
| 02/09/2026 |
89.30
|
5,452,400 | 89 | 90 | 88.50 | 1,491,200 | 1,612,600 | -10.6 | |
| 01/09/2026 |
86
|
6,472,200 | 86.40 | 87.50 | 85.60 | 1,725,400 | 937,700 | 68.0 | |
| 31/08/2026 |
69.80
|
3,246,500 | 71.30 | 71.50 | 68.60 | 7,900 | 500 | 0.5 | |
| 28/08/2026 |
75
|
2,717,400 | 75.70 | 75.70 | 74.80 | 1,100 | 0 | 0.1 | |
| 27/08/2026 |
75.90
|
2,305,700 | 75.50 | 75.90 | 74.80 | 0 | 4,200 | -0.3 | |
| 26/08/2026 |
75.50
|
2,162,400 | 73.90 | 75.50 | 73.20 | 2,800 | 0 | 0.2 | |
| 25/08/2026 |
73.90
|
2,556,400 | 75 | 75.30 | 73.80 | 1,200 | 2,300 | -0.1 | |
| 24/08/2026 |
75.10
|
2,470,100 | 75.50 | 75.60 | 74.60 | 2,000 | 0 | 0.2 | |
| 21/08/2026 |
75
|
4,995,900 | 72.50 | 75.10 | 71.80 | 2,000 | 3,600 | -0.1 | |
| 20/08/2026 |
72.70
|
2,493,500 | 72.30 | 73.20 | 71.90 | 1,000 | 2,200 | -0.1 | |
| 19/08/2026 |
72.20
|
1,995,300 | 72.70 | 72.70 | 71.20 | 4,000 | 1,000 | 0.2 | |
| 18/08/2026 |
72.80
|
1,649,500 | 73.60 | 73.90 | 72.10 | 0 | 1,000 | -0.1 | |
| 17/08/2026 |
73.50
|
2,140,400 | 72.30 | 74.20 | 71.80 | 3,900 | 0 | 0.3 | |
| 14/08/2026 |
72.40
|
3,164,500 | 73.10 | 73.50 | 72.20 | 0 | 4,000 | -0.3 | |
| 13/08/2026 |
73.60
|
2,669,200 | 74 | 74.70 | 72.80 | 8,100 | 100 | 0.6 | |
| 12/08/2026 |
74
|
3,065,700 | 73.30 | 74.20 | 73.20 | 8,100 | 11,900 | -0.3 | |
| 11/08/2026 |
73.20
|
3,120,600 | 72.30 | 74 | 72.30 | 18,200 | 8,100 | 0.7 | |
| 10/08/2026 |
73
|
4,628,400 | 71 | 73.80 | 70.70 | 18,700 | 18,200 | 0.0 | |
| 07/08/2026 |
71
|
3,084,600 | 71.30 | 71.60 | 70.20 | 22,800 | 9,000 | 1.0 | |
| 06/08/2026 |
71.20
|
5,330,100 | 71.50 | 71.90 | 69.80 | 44,200 | 7,400 | 2.6 | |
| 05/08/2026 |
72.20
|
3,955,700 | 72.40 | 72.90 | 71 | 9,200 | 18,900 | -0.7 | |
| 04/08/2026 |
72.10
|
3,706,800 | 72.20 | 72.90 | 71.40 | 9,200 | 24,700 | -1.1 | |
| 03/08/2026 |
72.50
|
5,091,200 | 70 | 73 | 69.90 | 9,200 | 44,100 | -2.5 | |
| 31/07/2026 |
69.90
|
4,562,900 | 70.50 | 70.50 | 68.50 | 20,700 | 9,200 | 0.8 | |
| 30/07/2026 |
69.80
|
8,424,500 | 66.50 | 70.90 | 66.10 | 482,400 | 20,700 | 30.7 | |
| 29/07/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 29/07/2026 |
66.50
|
4,613,000 | 65 | 67.80 | 64.60 | 367,000 | 93,300 | 18.2 | |
| 28/07/2026 |
64.20
|
6,958,300 | 62.92 | 64.89 | 61.54 | 454,500 | 376,600 | 4.9 | |
| 27/07/2026 |
62.33
|
7,694,800 | 67.45 | 67.94 | 62.33 | 403,500 | 859,000 | -30.4 | |
| 24/07/2026 |
66.96
|
3,613,700 | 68.53 | 69.81 | 66.96 | 29,000 | 304,500 | -19.0 | |
| 23/07/2026 |
70.40
|
9,066,200 | 69.42 | 70.60 | 66.07 | 416,700 | 467,600 | -4.0 | |
| 22/07/2026 |
69.52
|
13,474,000 | 74.74 | 74.83 | 69.52 | 474,600 | 596,000 | -8.5 | |
| 21/07/2026 |
74.74
|
2,872,900 | 73.95 | 75.23 | 73.16 | 887,100 | 364,500 | 39.6 | |
| 20/07/2026 |
74.05
|
7,676,900 | 75.72 | 75.72 | 72.86 | 2,721,600 | 477,100 | 169.2 | |
| 17/07/2026 |
75.52
|
1,827,000 | 75.33 | 75.52 | 74.74 | 0 | 85,600 | -6.5 | |
| 16/07/2026 |
75.52
|
4,353,900 | 75.03 | 75.52 | 73.85 | 28,300 | 513,900 | -36.8 | |
| 15/07/2026 |
75.03
|
1,802,400 | 75.62 | 75.62 | 74.64 | 28,300 | 61,000 | -2.5 | |
| 14/07/2026 |
75.62
|
2,788,000 | 74.64 | 75.62 | 74.05 | 34,700 | 125,400 | -6.9 | |
| 13/07/2026 |
74.83
|
3,721,700 | 75.62 | 76.11 | 74.83 | 154,800 | 34,700 | 9.2 | |
| 10/07/2026 |
75.42
|
3,169,000 | 77.69 | 77.69 | 75.42 | 285,300 | 164,400 | 9.6 | |
| 09/07/2026 |
77.30
|
1,582,900 | 77.20 | 77.30 | 76.61 | 160,000 | 48,200 | 8.7 | |
| 08/07/2026 |
77.59
|
3,145,900 | 76.31 | 77.98 | 76.11 | 844,700 | 303,900 | 42.5 | |
| 07/07/2026 |
76.31
|
2,154,600 | 76.90 | 77.10 | 76.21 | 482,800 | 513,900 | -2.4 | |
| 06/07/2026 |
76.80
|
4,935,700 | 77.39 | 77.59 | 75.52 | 542,300 | 423,800 | 9.2 | |
| 03/07/2026 |
77.69
|
3,276,600 | 78.38 | 78.38 | 77.10 | 399,700 | 842,100 | -34.7 | |
| 02/07/2026 |
78.48
|
4,640,200 | 78.97 | 80.15 | 78.18 | 577,600 | 605,200 | -2.1 | |
| 01/07/2026 |
78.77
|
6,029,400 | 76.80 | 78.77 | 76.51 | 399,000 | 192,100 | 16.5 | |
| 30/06/2026 |
76.90
|
4,008,800 | 77.59 | 77.79 | 76.41 | 1,078,700 | 395,000 | 53.3 | |
| 29/06/2026 |
77.79
|
4,268,900 | 77.20 | 77.98 | 76.90 | 1,485,700 | 422,100 | 83.9 | |
| 26/06/2026 |
77.30
|
4,859,300 | 75.92 | 77.30 | 75.33 | 623,100 | 735,200 | -8.0 | |
| 25/06/2026 |
76.02
|
3,553,800 | 75.92 | 76.31 | 75.52 | 297,400 | 598,100 | -23.1 | |
| 24/06/2026 |
76.61
|
4,218,000 | 74.83 | 76.61 | 73.85 | 137,500 | 129,600 | 0.7 | |
| 23/06/2026 |
74.83
|
6,295,100 | 75.92 | 76.02 | 74.83 | 150,200 | 1,861,100 | -130.5 | |
| 22/06/2026 |
76.02
|
2,992,900 | 76.80 | 76.80 | 75.82 | 150,200 | 495,800 | -26.7 | |
| 19/06/2026 |
76.80
|
2,425,600 | 77.49 | 77.69 | 76.31 | 492,700 | 138,100 | 27.9 | |
| 18/06/2026 |
77.49
|
3,234,500 | 77.39 | 77.79 | 76.80 | 578,700 | 372,100 | 16.3 | |
| 17/06/2026 |
77.89
|
4,068,800 | 78.08 | 78.58 | 77.49 | 1,003,300 | 627,600 | 29.9 | |
| 16/06/2026 |
78.18
|
3,183,300 | 78.18 | 78.58 | 77.59 | 687,300 | 219,200 | 37.3 | |
| 15/06/2026 |
78.18
|
7,871,700 | 75.82 | 78.48 | 75.82 | 2,074,600 | 615,900 | 114.9 | |
| 12/06/2026 |
75.23
|
4,139,700 | 76.61 | 76.61 | 75.13 | 74,300 | 832,500 | -58.2 | |
| 11/06/2026 |
75.72
|
3,302,700 | 77.10 | 77.30 | 75.72 | 415,900 | 311,000 | 8.2 | |
| 10/06/2026 |
77.00
|
2,866,200 | 75.92 | 77.10 | 75.42 | 405,200 | 219,400 | 14.6 | |
| 09/06/2026 |
76.21
|
1,770,800 | 75.33 | 76.31 | 75.13 | 109,800 | 131,400 | -1.7 | |
| 08/06/2026 |
75.23
|
4,633,800 | 75.82 | 76.11 | 75.13 | 317,600 | 340,300 | -1.7 | |
| 05/06/2026 |
76.80
|
3,241,800 | 77.30 | 77.69 | 76.41 | 394,100 | 506,800 | -8.7 | |
| 04/06/2026 |
77.20
|
4,308,300 | 77.30 | 77.30 | 75.82 | 803,100 | 2,042,800 | -96.0 | |
| 03/06/2026 |
77.30
|
4,801,100 | 76.61 | 77.30 | 75.72 | 1,526,000 | 1,899,800 | -28.3 | |
| 02/06/2026 |
76.70
|
2,969,500 | 78.18 | 78.18 | 76.31 | 729,600 | 94,000 | 49.8 | |
| 01/06/2026 |
77.89
|
3,799,400 | 75.33 | 77.89 | 75.33 | 958,500 | 26,200 | 73.0 | |
| 29/05/2026 |
75.13
|
7,834,500 | 76.51 | 77.10 | 74.64 | 169,300 | 740,100 | -44.1 | |
| 28/05/2026 |
76.51
|
4,026,400 | 78.77 | 79.07 | 76.51 | 1,193,800 | 558,200 | 50.6 | |
| 27/05/2026 |
78.77
|
4,631,100 | 77.89 | 79.17 | 77.59 | 983,100 | 271,600 | 56.8 | |
| 26/05/2026 |
77.30
|
2,518,800 | 77.79 | 78.18 | 77.10 | 93,500 | 317,000 | -17.5 | |
| 25/05/2026 |
77.49
|
2,510,300 | 78.87 | 78.87 | 77.20 | 289,300 | 76,200 | 16.8 | |
| 22/05/2026 |
78.18
|
6,083,900 | 78.97 | 79.76 | 77.89 | 25,100 | 1,240,700 | -96.7 | |
| 21/05/2026 |
78.28
|
6,597,700 | 77.00 | 78.28 | 76.51 | 216,600 | 251,100 | -2.5 | |
| 20/05/2026 |
76.02
|
8,786,000 | 77.00 | 77.59 | 73.06 | 108,800 | 1,128,100 | -78.6 | |
| 19/05/2026 |
77.00
|
7,953,500 | 77.98 | 78.48 | 76.90 | 54,500 | 1,239,200 | -93.4 | |
| 18/05/2026 |
77.79
|
11,953,700 | 80.74 | 80.74 | 77.79 | 84,500 | 706,100 | -49.6 | |
| 15/05/2026 |
80.74
|
6,691,900 | 83.20 | 83.30 | 80.74 | 94,100 | 175,900 | -6.8 | |
| 14/05/2026 |
82.91
|
4,001,800 | 82.42 | 83.30 | 81.92 | 392,600 | 27,600 | 30.6 | |
| 13/05/2026 |
82.42
|
3,536,900 | 82.71 | 83.01 | 81.43 | 253,600 | 115,500 | 11.5 | |
| 12/05/2026 |
82.51
|
4,934,800 | 82.22 | 83.01 | 81.33 | 0 | 65,400 | -5.4 | |
| 11/05/2026 |
82.22
|
5,716,900 | 83.01 | 83.89 | 82.22 | 148,300 | 128,500 | 1.7 | |
| 08/05/2026 |
83.30
|
4,605,300 | 84.39 | 84.58 | 83.30 | 0 | 402,200 | -34.3 | |
| 07/05/2026 |
84.68
|
6,344,700 | 84.88 | 86.06 | 84.68 | 885,000 | 66,200 | 70.6 | |
| 06/05/2026 |
84.68
|
6,696,800 | 83.89 | 85.07 | 83.60 | 825,800 | 150,500 | 58.1 | |
| 05/05/2026 |
83.50
|
4,720,200 | 83.30 | 84.09 | 82.81 | 857,000 | 563,400 | 24.8 | |
| 04/05/2026 |
83.60
|
6,372,100 | 83.40 | 84.09 | 82.12 | 1,962,900 | 1,107,800 | 73.2 | |