| 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) |
1.30 | 1.57% | 317,300 | -67,400 | -5.4 |
82.60
95
84.40
|
|
2 tháng
(2026-07-20) |
-2.08 | -2.42% | 959,300 | -268,400 | -22.7 |
82.40
95
84.40
|
|
3 tháng
(2026-06-22) |
-0.71 | -0.84% | 1,442,400 | -439,700 | -38.9 |
82.40
95
84.40
|
|
6 tháng
(2026-03-23) |
0.84 | 1.02% | 2,273,100 | -700,100 | -62.9 |
76.85
95
84.40
|
|
12 tháng
(2025-09-23) |
-4.79 | -5.39% | 4,880,900 | -1,237,400 | -116.1 |
76.85
95
84.40
|
|
24 tháng
(2024-09-30) |
-11.72 | -12.25% | 7,290,900 | -1,069,100 | -99.3 |
71.12
99.78
84.40
|
|
36 tháng
(2023-10-04) |
15.67 | 22.93% | 9,738,100 | -789,920 | -70.1 |
66.15
103.16
84.40
|
|
60 tháng
(2021-10-14) |
26.39 | 45.80% | 14,916,700 | 429,862 | 41.0 |
54.30
103.16
84.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
84.40
|
6,900 | 84 | 84.40 | 83.90 | 1,500 | 4,100 | 0 | |
| 17/09/2026 |
84
|
9,500 | 84 | 84 | 83.90 | 500 | 4,000 | 0 | |
| 16/09/2026 |
84
|
4,000 | 84.10 | 84.30 | 84 | 100 | 1,400 | -0.1 | |
| 15/09/2026 |
84.10
|
5,500 | 83.80 | 84.20 | 83.80 | 0 | 2,600 | -0.2 | |
| 14/09/2026 |
84.10
|
5,900 | 84.10 | 84.30 | 83.70 | 1,300 | 2,500 | -0.1 | |
| 11/09/2026 |
84
|
9,500 | 85.50 | 85.50 | 84 | 1,100 | 7,500 | -0.5 | |
| 10/09/2026 |
85.50
|
6,900 | 85.90 | 85.90 | 85.50 | 0 | 3,100 | -0.3 | |
| 09/09/2026 |
85.50
|
22,800 | 85.20 | 86.30 | 85.20 | 6,700 | 8,400 | -0.1 | |
| 08/09/2026 |
85.50
|
33,600 | 85 | 85.70 | 84.70 | 5,800 | 12,200 | -0.5 | |
| 07/09/2026 |
84.10
|
8,800 | 83.60 | 84.10 | 83.60 | 2,000 | 6,400 | -0.4 | |
| 04/09/2026 |
83.60
|
10,200 | 83.70 | 84 | 83.50 | 1,700 | 4,000 | -0.2 | |
| 03/09/2026 |
83.70
|
12,900 | 83.60 | 83.90 | 83.60 | 400 | 4,300 | -0.3 | |
| 02/09/2026 |
95
|
7,500 | 95.30 | 95.50 | 94.30 | 1,400 | 3,500 | -0.2 | |
| 01/09/2026 |
91
|
16,000 | 91.30 | 92 | 90.60 | 0 | 3,300 | -0.3 | |
| 31/08/2026 |
84.10
|
5,900 | 84.10 | 84.30 | 83.70 | 1,300 | 2,500 | -0.1 | |
| 28/08/2026 |
83.60
|
8,100 | 83.40 | 83.60 | 83.10 | 200 | 2,400 | -0.2 | |
| 27/08/2026 |
83.40
|
4,700 | 83.30 | 83.50 | 83.20 | 100 | 1,100 | -0.1 | |
| 26/08/2026 |
83.30
|
14,600 | 83.10 | 83.80 | 83 | 300 | 3,700 | -0.3 | |
| 25/08/2026 |
83
|
36,300 | 82.90 | 83.80 | 82.90 | 1,700 | 9,000 | -0.6 | |
| 24/08/2026 |
82.70
|
21,000 | 83.50 | 83.60 | 82.70 | 600 | 5,600 | -0.4 | |
| 21/08/2026 |
83
|
14,200 | 83.10 | 83.10 | 82.90 | 0 | 7,000 | -0.6 | |
| 20/08/2026 |
82.60
|
41,100 | 82.80 | 82.80 | 82.60 | 20,100 | 10,900 | 0.8 | |
| 19/08/2026 |
82.70
|
18,300 | 82.70 | 82.80 | 82.60 | 1,900 | 9,200 | -0.6 | |
| 18/08/2026 |
82.70
|
25,700 | 83 | 83.20 | 82.70 | 0 | 8,600 | -0.7 | |
| 17/08/2026 |
82.90
|
8,000 | 82.70 | 82.90 | 82.50 | 0 | 3,200 | -0.3 | |
| 14/08/2026 |
82.60
|
16,200 | 82.50 | 83.40 | 82.50 | 1,100 | 5,800 | -0.4 | |
| 13/08/2026 |
82.50
|
15,200 | 82.50 | 82.60 | 82.40 | 500 | 6,000 | -0.5 | |
| 12/08/2026 |
82.50
|
25,500 | 82.40 | 82.50 | 82.20 | 300 | 11,200 | -0.9 | |
| 11/08/2026 |
82.40
|
23,400 | 82.70 | 82.70 | 82.40 | 2,200 | 8,300 | -0.5 | |
| 10/08/2026 |
82.60
|
30,000 | 82.60 | 83.30 | 82.60 | 0 | 11,500 | -1.0 | |
| 07/08/2026 |
82.60
|
21,800 | 82.50 | 83 | 82.40 | 200 | 11,700 | -1.0 | |
| 06/08/2026 |
82.50
|
24,400 | 82.40 | 82.50 | 82.20 | 0 | 10,100 | -0.8 | |
| 05/08/2026 |
82.50
|
25,500 | 82.90 | 82.90 | 82.10 | 4,000 | 18,900 | -1.2 | |
| 04/08/2026 |
82.90
|
48,500 | 82.70 | 83.40 | 82.10 | 7,100 | 12,400 | -0.4 | |
| 03/08/2026 |
83.40
|
30,100 | 83.70 | 84.10 | 82.90 | 200 | 7,100 | -0.6 | |
| 31/07/2026 |
83.40
|
19,500 | 83.40 | 83.50 | 82.90 | 1,600 | 7,500 | -0.5 | |
| 30/07/2026 |
83.60
|
26,300 | 83.40 | 84.40 | 83.40 | 0 | 9,500 | -0.8 | |
| 29/07/2026 |
83
|
26,200 | 83.50 | 83.50 | 82.90 | 12,800 | 13,100 | -0.0 | |
| 28/07/2026 |
82.90
|
33,900 | 84.30 | 84.40 | 82.90 | 900 | 7,200 | -0.5 | |
| 27/07/2026: Cổ tức tiền mặt tỉ lệ: 80% | |||||||||
| 27/07/2026 |
83.90
|
51,100 | 84.20 | 84.60 | 83.80 | 1,300 | 23,200 | -1.8 | |
| 24/07/2026 |
84.80
|
38,500 | 84.98 | 84.98 | 84.43 | 200 | 21,900 | -2.0 | |
| 23/07/2026 |
84.98
|
39,500 | 85.90 | 85.90 | 84.43 | 1,300 | 14,400 | -1.2 | |
| 22/07/2026 |
85.81
|
49,700 | 86.08 | 86.17 | 85.44 | 1,100 | 13,400 | -1.2 | |
| 21/07/2026 |
86.08
|
24,300 | 85.90 | 86.26 | 85.90 | 1,600 | 8,800 | -0.7 | |
| 20/07/2026 |
86.08
|
38,700 | 86.90 | 86.90 | 85.90 | 500 | 4,100 | -0.3 | |
| 17/07/2026 |
86.90
|
22,900 | 86.81 | 86.90 | 86.44 | 2,100 | 11,500 | -0.9 | |
| 16/07/2026 |
86.72
|
31,200 | 86.63 | 86.81 | 86.17 | 2,200 | 14,300 | -1.1 | |
| 15/07/2026 |
86.63
|
16,600 | 86.81 | 87.18 | 86.63 | 400 | 5,200 | -0.5 | |
| 14/07/2026 |
86.72
|
16,600 | 86.63 | 86.72 | 86.08 | 0 | 7,000 | -0.7 | |
| 13/07/2026 |
86.63
|
22,900 | 86.72 | 86.81 | 86.17 | 0 | 10,100 | -1.0 | |
| 10/07/2026 |
86.72
|
10,600 | 87.27 | 87.27 | 86.44 | 100 | 4,500 | -0.4 | |
| 09/07/2026 |
86.44
|
26,400 | 86.90 | 86.90 | 86.35 | 1,100 | 8,000 | -0.7 | |
| 08/07/2026 |
86.90
|
6,400 | 87.08 | 87.36 | 86.81 | 0 | 2,500 | -0.2 | |
| 07/07/2026 |
86.99
|
34,700 | 86.81 | 87.45 | 86.81 | 300 | 12,700 | -1.2 | |
| 06/07/2026 |
86.81
|
37,600 | 87.08 | 88.18 | 86.81 | 1,400 | 8,200 | -0.6 | |
| 03/07/2026 |
86.99
|
33,500 | 86.81 | 87.18 | 86.72 | 4,100 | 17,200 | -1.2 | |
| 02/07/2026 |
86.81
|
42,200 | 86.54 | 87.45 | 86.44 | 3,000 | 15,200 | -1.2 | |
| 01/07/2026 |
86.44
|
31,900 | 87.18 | 87.18 | 85.90 | 2,300 | 13,000 | -1.0 | |
| 30/06/2026 |
86.44
|
28,400 | 86.44 | 86.72 | 86.35 | 1,100 | 21,600 | -1.9 | |
| 29/06/2026 |
86.44
|
13,900 | 86.63 | 86.63 | 86.17 | 0 | 6,000 | -0.6 | |
| 26/06/2026 |
86.72
|
13,700 | 88.46 | 88.46 | 86.72 | 300 | 3,900 | -0.3 | |
| 25/06/2026 |
88.55
|
54,700 | 85.90 | 88.64 | 85.90 | 3,400 | 22,200 | -1.8 | |
| 24/06/2026 |
84.53
|
15,200 | 84.62 | 84.71 | 84.43 | 300 | 5,200 | -0.5 | |
| 23/06/2026 |
84.62
|
11,400 | 84.80 | 84.80 | 84.62 | 0 | 2,800 | -0.3 | |
| 22/06/2026 |
84.71
|
12,300 | 84.80 | 84.98 | 84.34 | 900 | 3,200 | -0.2 | |
| 19/06/2026 |
84.80
|
15,700 | 84.53 | 85.26 | 84.43 | 400 | 4,100 | -0.3 | |
| 18/06/2026 |
84.53
|
10,800 | 84.07 | 84.71 | 84.07 | 700 | 3,700 | -0.3 | |
| 17/06/2026 |
84.07
|
8,800 | 84.34 | 84.71 | 84.07 | 1,100 | 2,800 | -0.2 | |
| 16/06/2026 |
84.34
|
9,800 | 84.43 | 84.43 | 84.34 | 500 | 1,700 | -0.1 | |
| 15/06/2026 |
84.43
|
13,200 | 84.43 | 84.53 | 84.16 | 1,000 | 8,600 | -0.7 | |
| 12/06/2026 |
83.98
|
6,000 | 83.98 | 83.98 | 83.52 | 600 | 3,000 | -0.2 | |
| 11/06/2026 |
83.89
|
10,300 | 83.34 | 83.89 | 83.16 | 2,900 | 6,000 | -0.3 | |
| 10/06/2026 |
83.43
|
3,800 | 84.25 | 84.25 | 83.34 | 300 | 800 | -0.0 | |
| 09/06/2026 |
83.98
|
10,500 | 83.61 | 83.98 | 83.16 | 500 | 4,300 | -0.3 | |
| 08/06/2026 |
83.98
|
11,000 | 84.16 | 84.25 | 83.98 | 400 | 4,500 | -0.4 | |
| 05/06/2026 |
84.25
|
25,000 | 83.52 | 84.34 | 83.52 | 1,000 | 10,700 | -0.9 | |
| 04/06/2026 |
83.61
|
9,100 | 83.61 | 83.61 | 82.97 | 700 | 4,400 | -0.3 | |
| 03/06/2026 |
83.25
|
9,000 | 83.16 | 83.52 | 82.97 | 800 | 3,200 | -0.2 | |
| 02/06/2026 |
83.16
|
5,100 | 84.43 | 84.43 | 83.06 | 0 | 3,300 | -0.3 | |
| 01/06/2026 |
83.16
|
19,600 | 83.16 | 83.16 | 82.61 | 0 | 8,300 | -0.8 | |
| 29/05/2026 |
82.97
|
3,600 | 83.16 | 83.16 | 82.97 | 0 | 2,000 | -0.2 | |
| 28/05/2026 |
83.16
|
13,300 | 83.34 | 83.98 | 83.06 | 1,700 | 4,900 | -0.3 | |
| 27/05/2026 |
83.34
|
8,800 | 83.25 | 84.43 | 83.16 | 1,300 | 4,000 | -0.2 | |
| 26/05/2026 |
83.16
|
11,900 | 83.34 | 83.34 | 83.16 | 5,300 | 4,700 | 0.1 | |
| 25/05/2026 |
83.34
|
3,400 | 83.25 | 83.52 | 83.06 | 0 | 1,500 | -0.1 | |
| 22/05/2026 |
83.25
|
17,000 | 83.43 | 83.43 | 82.97 | 4,000 | 6,700 | -0.2 | |
| 21/05/2026 |
83.43
|
9,100 | 84.34 | 84.34 | 83.43 | 500 | 3,300 | -0.3 | |
| 20/05/2026 |
83.52
|
22,400 | 84.53 | 84.53 | 83.43 | 0 | 8,300 | -0.8 | |
| 19/05/2026 |
83.79
|
14,400 | 83.98 | 83.98 | 83.52 | 3,600 | 4,700 | -0.1 | |
| 18/05/2026 |
83.89
|
14,500 | 83.98 | 84.07 | 83.70 | 7,000 | 4,400 | 0.2 | |
| 15/05/2026 |
84.07
|
10,500 | 84.07 | 84.34 | 84.07 | 2,100 | 4,400 | -0.2 | |
| 14/05/2026 |
84.07
|
15,300 | 84.98 | 84.98 | 84.07 | 3,000 | 5,900 | -0.3 | |
| 13/05/2026 |
84.07
|
8,600 | 85.17 | 85.17 | 83.98 | 4,800 | 2,800 | 0.2 | |
| 12/05/2026 |
83.98
|
10,000 | 84.43 | 84.53 | 83.89 | 1,000 | 2,400 | -0.1 | |
| 11/05/2026 |
84.43
|
21,500 | 84.62 | 84.62 | 84.43 | 5,000 | 8,500 | -0.3 | |
| 08/05/2026 |
84.53
|
19,200 | 84.53 | 84.53 | 84.25 | 2,000 | 17,600 | -1.4 | |
| 07/05/2026 |
84.53
|
5,300 | 84.53 | 84.71 | 84.53 | 0 | 4,800 | -0.4 | |
| 06/05/2026 |
84.53
|
23,500 | 84.53 | 85.35 | 84.53 | 400 | 19,000 | -1.7 | |
| 05/05/2026 |
84.53
|
22,600 | 84.62 | 84.71 | 84.25 | 800 | 11,600 | -1.0 | |
| 04/05/2026 |
84.80
|
12,500 | 85.07 | 85.07 | 84.71 | 1,200 | 8,400 | -0.7 | |