| 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) |
-3.10 | -4.02% | 60,800 | 100 | 0 |
73.90
92.80
74
|
|
2 tháng
(2026-07-20) |
-4.38 | -5.58% | 111,700 | 100 | 0 |
73.90
92.80
74
|
|
3 tháng
(2026-06-22) |
-7.96 | -9.70% | 135,700 | 100 | 0 |
73.90
92.80
74
|
|
6 tháng
(2026-03-23) |
-7.65 | -9.36% | 1,045,300 | 100 | 0 |
70.07
92.80
74
|
|
12 tháng
(2025-09-23) |
-14.43 | -16.30% | 1,695,400 | 100 | 0 |
70.07
92.80
74
|
|
24 tháng
(2024-09-30) |
-45.52 | -38.05% | 4,949,100 | 100 | 0 |
66.76
122.22
74
|
|
36 tháng
(2023-10-04) |
-16.79 | -18.48% | 11,964,900 | 100 | 0 |
64.41
133.84
74
|
|
60 tháng
(2021-10-14) |
-49.49 | -40.04% | 25,473,000 | -292,479 | -26.7 |
54.56
133.84
74
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
74
|
3,500 | 74.30 | 74.50 | 74 | 0 | 0 | 0 | |
| 17/09/2026 |
74.10
|
200 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 16/09/2026 |
73.90
|
7,900 | 74.90 | 74.90 | 73.90 | 100 | 0 | 0 | |
| 15/09/2026 |
74.90
|
1,200 | 74.80 | 75.50 | 74.80 | 0 | 0 | 0 | |
| 14/09/2026 |
74.40
|
1,000 | 74.40 | 74.90 | 74.40 | 0 | 0 | 0 | |
| 11/09/2026 |
75
|
6,000 | 75 | 75.50 | 74.90 | 0 | 0 | 0 | |
| 10/09/2026 |
75
|
2,800 | 75 | 75 | 75 | 0 | 0 | 0 | |
| 09/09/2026 |
75
|
5,600 | 75.20 | 76 | 75 | 0 | 0 | 0 | |
| 08/09/2026 |
75.50
|
3,900 | 76 | 76 | 75.50 | 0 | 0 | 0 | |
| 07/09/2026 |
76
|
4,100 | 77.70 | 77.70 | 75.80 | 0 | 0 | 0 | |
| 04/09/2026 |
76.60
|
1,400 | 77.40 | 77.40 | 76.60 | 0 | 0 | 0 | |
| 03/09/2026 |
77.50
|
3,100 | 76.70 | 77.50 | 76.60 | 0 | 0 | 0 | |
| 02/09/2026 |
91.80
|
1,900 | 91.40 | 91.80 | 91 | 0 | 0 | 0 | |
| 01/09/2026 |
92.80
|
1,300 | 92.70 | 92.80 | 92.70 | 0 | 0 | 0 | |
| 31/08/2026 |
74.40
|
1,000 | 74.40 | 74.90 | 74.40 | 0 | 0 | 0 | |
| 28/08/2026 |
77.70
|
800 | 77.60 | 77.70 | 76.50 | 0 | 0 | 0 | |
| 27/08/2026 |
77.50
|
3,900 | 77 | 77.50 | 77 | 0 | 0 | 0 | |
| 26/08/2026 |
77.70
|
2,200 | 77.30 | 77.70 | 77.30 | 0 | 0 | 0 | |
| 25/08/2026 |
77.60
|
1,000 | 77.50 | 77.60 | 77.40 | 0 | 0 | 0 | |
| 24/08/2026 |
77.80
|
1,200 | 77.50 | 78.90 | 77.20 | 0 | 0 | 0 | |
| 21/08/2026 |
77.80
|
4,800 | 77.80 | 77.80 | 77.30 | 0 | 0 | 0 | |
| 20/08/2026 |
77.80
|
2,000 | 77.40 | 77.90 | 77.30 | 0 | 0 | 0 | |
| 19/08/2026 |
77.20
|
3,500 | 79.20 | 79.20 | 77.10 | 0 | 0 | 0 | |
| 18/08/2026: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 18/08/2026 |
79.80
|
2,000 | 77.80 | 79.80 | 77.40 | 0 | 0 | 0 | |
| 17/08/2026 |
77.80
|
3,500 | 76.06 | 77.99 | 76.06 | 0 | 0 | 0 | |
| 14/08/2026 |
78.28
|
2,300 | 78.96 | 78.96 | 77.51 | 0 | 0 | 0 | |
| 13/08/2026 |
78.96
|
1,000 | 79.83 | 79.83 | 78.28 | 0 | 0 | 0 | |
| 12/08/2026 |
80.03
|
1,700 | 78.67 | 80.03 | 78.48 | 0 | 0 | 0 | |
| 11/08/2026 |
78.48
|
1,200 | 78.48 | 78.87 | 78.48 | 0 | 0 | 0 | |
| 10/08/2026 |
78.28
|
600 | 77.90 | 78.38 | 77.90 | 0 | 0 | 0 | |
| 07/08/2026 |
77.70
|
1,600 | 77.80 | 77.80 | 77.51 | 0 | 0 | 0 | |
| 06/08/2026 |
77.80
|
700 | 78.67 | 78.67 | 77.61 | 0 | 0 | 0 | |
| 05/08/2026 |
78.67
|
2,400 | 78.19 | 78.67 | 78.19 | 0 | 0 | 0 | |
| 04/08/2026 |
78.19
|
500 | 77.51 | 78.19 | 77.41 | 0 | 0 | 0 | |
| 03/08/2026 |
77.22
|
4,500 | 76.54 | 78.28 | 76.54 | 0 | 0 | 0 | |
| 31/07/2026 |
76.54
|
12,600 | 77.51 | 78.48 | 76.54 | 0 | 0 | 0 | |
| 30/07/2026 |
77.41
|
3,400 | 75.57 | 77.41 | 75.09 | 0 | 0 | 0 | |
| 29/07/2026 |
76.54
|
1,200 | 75.67 | 76.54 | 75.57 | 0 | 0 | 0 | |
| 28/07/2026 |
77.03
|
300 | 75.57 | 77.03 | 75.57 | 0 | 0 | 0 | |
| 27/07/2026 |
75.47
|
700 | 75.09 | 77.41 | 75.09 | 0 | 0 | 0 | |
| 24/07/2026 |
77.51
|
1,800 | 76.64 | 77.51 | 76.64 | 0 | 0 | 0 | |
| 23/07/2026 |
76.64
|
4,600 | 78.28 | 78.28 | 76.54 | 0 | 0 | 0 | |
| 22/07/2026 |
77.51
|
1,000 | 78.48 | 78.48 | 77.51 | 0 | 0 | 0 | |
| 21/07/2026 |
78.48
|
1,000 | 78.48 | 78.48 | 78.48 | 0 | 0 | 0 | |
| 20/07/2026 |
78.48
|
2,300 | 79.45 | 79.45 | 78.48 | 0 | 0 | 0 | |
| 17/07/2026 |
79.45
|
2,000 | 79.45 | 79.45 | 78.48 | 0 | 0 | 0 | |
| 16/07/2026 |
79.64
|
200 | 79.64 | 79.64 | 79.64 | 0 | 0 | 0 | |
| 15/07/2026 |
79.64
|
1,700 | 79.45 | 79.64 | 79.45 | 0 | 0 | 0 | |
| 14/07/2026 |
80.42
|
1,000 | 79.93 | 80.42 | 79.93 | 0 | 0 | 0 | |
| 13/07/2026 |
79.45
|
5,300 | 79.64 | 79.64 | 79.06 | 0 | 0 | 0 | |
| 10/07/2026 |
80.42
|
1,000 | 80.42 | 80.42 | 80.42 | 0 | 0 | 0 | |
| 09/07/2026 |
80.42
|
0 | 80.42 | 80.42 | 80.42 | 0 | 0 | 0 | |
| 08/07/2026 |
80.42
|
900 | 80.80 | 80.80 | 80.42 | 0 | 0 | 0 | |
| 07/07/2026 |
81.29
|
1,100 | 80.42 | 81.29 | 80.32 | 0 | 0 | 0 | |
| 06/07/2026 |
81.29
|
300 | 81.19 | 81.29 | 81.19 | 0 | 0 | 0 | |
| 03/07/2026 |
81.19
|
0 | 81.19 | 81.19 | 81.19 | 0 | 0 | 0 | |
| 02/07/2026 |
81.19
|
300 | 80.13 | 81.19 | 80.03 | 0 | 0 | 0 | |
| 01/07/2026 |
81.39
|
100 | 81.39 | 81.39 | 81.39 | 0 | 0 | 0 | |
| 30/06/2026 |
81.00
|
1,400 | 81.19 | 81.39 | 80.22 | 0 | 0 | 0 | |
| 29/06/2026 |
80.90
|
2,300 | 80.61 | 80.90 | 80.42 | 0 | 0 | 0 | |
| 26/06/2026 |
80.61
|
300 | 80.42 | 80.61 | 80.42 | 0 | 0 | 0 | |
| 25/06/2026 |
81.00
|
500 | 81.00 | 81.00 | 81.00 | 0 | 0 | 0 | |
| 24/06/2026 |
81.00
|
2,200 | 81.19 | 81.39 | 80.71 | 0 | 0 | 0 | |
| 23/06/2026 |
82.16
|
800 | 81.19 | 82.16 | 81.09 | 0 | 0 | 0 | |
| 22/06/2026 |
82.06
|
2,600 | 81.19 | 82.06 | 81.19 | 0 | 0 | 0 | |
| 19/06/2026 |
81.19
|
629,100 | 81.39 | 81.39 | 81.19 | 0 | 0 | 0 | |
| 18/06/2026 |
81.39
|
2,100 | 81.39 | 81.97 | 81.39 | 0 | 0 | 0 | |
| 17/06/2026 |
83.71
|
700 | 81.39 | 84.97 | 81.39 | 0 | 0 | 0 | |
| 16/06/2026 |
82.35
|
400 | 82.16 | 82.35 | 82.16 | 0 | 0 | 0 | |
| 15/06/2026 |
81.39
|
2,100 | 80.90 | 81.39 | 80.90 | 0 | 0 | 0 | |
| 12/06/2026 |
80.90
|
200 | 80.90 | 80.90 | 80.90 | 0 | 0 | 0 | |
| 11/06/2026 |
81.58
|
500 | 81.58 | 81.58 | 81.58 | 0 | 0 | 0 | |
| 10/06/2026 |
81.58
|
4,500 | 81.58 | 81.58 | 81.39 | 0 | 0 | 0 | |
| 09/06/2026 |
81.58
|
700 | 81.77 | 81.77 | 81.58 | 0 | 0 | 0 | |
| 08/06/2026 |
81.87
|
2,100 | 81.39 | 81.87 | 81.39 | 0 | 0 | 0 | |
| 05/06/2026 |
81.87
|
400 | 81.39 | 81.87 | 81.29 | 0 | 0 | 0 | |
| 04/06/2026 |
82.35
|
1,000 | 82.64 | 83.03 | 82.35 | 0 | 0 | 0 | |
| 03/06/2026 |
83.03
|
1,300 | 81.39 | 83.03 | 81.39 | 0 | 0 | 0 | |
| 02/06/2026 |
83.23
|
0 | 83.23 | 83.23 | 83.23 | 0 | 0 | 0 | |
| 01/06/2026 |
83.23
|
3,500 | 82.06 | 83.23 | 81.77 | 0 | 0 | 0 | |
| 29/05/2026 |
82.06
|
2,400 | 85.16 | 85.16 | 81.87 | 0 | 0 | 0 | |
| 28/05/2026 |
81.97
|
500 | 82.55 | 82.55 | 81.97 | 0 | 0 | 0 | |
| 27/05/2026 |
83.42
|
0 | 83.42 | 83.42 | 83.42 | 0 | 0 | 0 | |
| 26/05/2026 |
83.42
|
400 | 81.77 | 83.42 | 81.77 | 0 | 0 | 0 | |
| 25/05/2026 |
83.32
|
1,100 | 83.32 | 83.32 | 82.55 | 0 | 0 | 0 | |
| 22/05/2026 |
83.32
|
5,900 | 82.35 | 83.32 | 82.35 | 0 | 0 | 0 | |
| 21/05/2026 |
82.35
|
4,100 | 82.35 | 82.35 | 81.87 | 0 | 0 | 0 | |
| 20/05/2026 |
81.87
|
1,100 | 81.87 | 81.87 | 81.39 | 0 | 0 | 0 | |
| 19/05/2026 |
81.97
|
1,700 | 82.26 | 82.26 | 81.39 | 0 | 0 | 0 | |
| 18/05/2026 |
82.26
|
1,800 | 82.26 | 82.26 | 81.39 | 0 | 0 | 0 | |
| 15/05/2026 |
82.26
|
2,600 | 83.42 | 83.42 | 82.26 | 0 | 0 | 0 | |
| 14/05/2026 |
83.42
|
400 | 83.42 | 83.42 | 83.42 | 0 | 0 | 0 | |
| 13/05/2026 |
83.42
|
500 | 82.45 | 83.42 | 82.45 | 0 | 0 | 0 | |
| 12/05/2026 |
82.84
|
8,000 | 82.94 | 83.03 | 82.45 | 0 | 0 | 0 | |
| 11/05/2026 |
82.94
|
1,400 | 83.32 | 83.42 | 82.45 | 0 | 0 | 0 | |
| 08/05/2026 |
83.71
|
1,800 | 80.03 | 83.81 | 80.03 | 0 | 0 | 0 | |
| 07/05/2026 |
83.52
|
400 | 84.49 | 84.58 | 83.52 | 0 | 0 | 0 | |
| 06/05/2026 |
84.68
|
2,900 | 84.87 | 84.87 | 82.74 | 0 | 0 | 0 | |
| 05/05/2026 |
84.97
|
900 | 84.87 | 85.07 | 84.87 | 0 | 0 | 0 | |
| 04/05/2026 |
85.07
|
5,500 | 84.39 | 85.07 | 82.74 | 0 | 0 | 0 | |