| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-4 | -5.14% | 252,500 | 2,400 | 0 |
73.80
77.90
73.80
|
|
2 tháng
(2026-07-13) |
2.40 | 3.36% | 529,000 | -3,260 | 0 |
71.40
78.80
73.80
|
|
3 tháng
(2026-06-15) |
3.20 | 4.53% | 683,100 | 5,340 | 0 |
70.20
78.80
73.80
|
|
6 tháng
(2026-03-16) |
8.98 | 13.85% | 1,588,300 | 12,530 | -0.1 |
64.17
78.80
73.80
|
|
12 tháng
(2025-09-16) |
5.24 | 7.64% | 3,170,000 | -610,670 | -43.0 |
62.39
78.80
73.80
|
|
24 tháng
(2024-09-23) |
10.27 | 16.16% | 6,943,000 | -1,540,854 | -110.1 |
62.15
78.80
73.80
|
|
36 tháng
(2023-09-27) |
25.26 | 52.05% | 10,727,800 | -1,510,954 | -108.1 |
45.46
78.80
73.80
|
|
60 tháng
(2021-10-07) |
37.16 | 101.43% | 25,535,800 | -710,883 | -56.3 |
29.10
78.80
73.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 |
74
|
15,700 | 74.10 | 74.50 | 73.50 | 100 | 500 | 0 | |
| 08/09/2026 |
77.10
|
15,100 | 77.20 | 77.20 | 76.90 | 0 | 0 | 0 | |
| 07/09/2026 |
77.10
|
28,600 | 77.10 | 77.20 | 76.50 | 0 | 0 | 0 | |
| 04/09/2026 |
77.10
|
10,300 | 77.20 | 77.20 | 76.90 | 1,400 | 0 | 0 | |
| 03/09/2026 |
77.20
|
10,900 | 76.80 | 77.20 | 76.30 | 1,600 | 200 | 0 | |
| 28/08/2026 |
76.80
|
18,900 | 76.60 | 77 | 76.30 | 0 | 0 | 0 | |
| 27/08/2026 |
76.60
|
14,300 | 76.60 | 76.70 | 76.20 | 100 | 0 | 0 | |
| 26/08/2026 |
76.60
|
16,400 | 77.20 | 77.20 | 76.60 | 0 | 100 | 0 | |
| 25/08/2026 |
76.30
|
24,300 | 77.50 | 77.50 | 76.30 | 500 | 700 | 0 | |
| 24/08/2026 |
77.60
|
5,900 | 78.20 | 78.20 | 77.40 | 300 | 600 | 0 | |
| 21/08/2026 |
77.90
|
14,600 | 77.90 | 78.20 | 77.90 | 100 | 0 | 0 | |
| 20/08/2026 |
77.90
|
5,500 | 78.50 | 78.50 | 77.80 | 400 | 400 | 0 | |
| 19/08/2026 |
77.90
|
4,600 | 77.90 | 78.40 | 77.70 | 600 | 200 | 0 | |
| 18/08/2026 |
77.70
|
10,700 | 78.50 | 79 | 77.50 | 500 | 0 | 0 | |
| 17/08/2026 |
76.90
|
5,900 | 76.30 | 77.60 | 76.30 | 100 | 700 | 0 | |
| 14/08/2026 |
76.90
|
11,900 | 77.20 | 77.40 | 76.40 | 0 | 100 | 0 | |
| 13/08/2026 |
77.40
|
5,600 | 77.80 | 77.80 | 77.30 | 0 | 0 | 0 | |
| 12/08/2026 |
77.80
|
10,000 | 77.70 | 78 | 77.50 | 200 | 0 | 0 | |
| 11/08/2026 |
77.70
|
2,700 | 77.50 | 78.40 | 77.50 | 0 | 0 | 0 | |
| 10/08/2026 |
77.70
|
15,900 | 78.90 | 79 | 77.40 | 0 | 0 | 0 | |
| 07/08/2026 |
78.80
|
7,800 | 79.40 | 79.40 | 78.80 | 500 | 100 | 0 | |
| 06/08/2026 |
78.40
|
12,400 | 78.20 | 78.50 | 78.10 | 0 | 300 | 0 | |
| 05/08/2026 |
78.10
|
12,500 | 77.10 | 78.70 | 77.10 | 300 | 0 | 0 | |
| 04/08/2026 |
77.20
|
13,300 | 76.40 | 77.90 | 76.40 | 0 | 0 | 0 | |
| 03/08/2026 |
76.10
|
10,200 | 75.50 | 76.50 | 75.20 | 400 | 460 | 0 | |
| 31/07/2026 |
75.50
|
11,500 | 75.80 | 75.90 | 75.30 | 0 | 1,800 | 0 | |
| 30/07/2026 |
75.80
|
7,300 | 75.90 | 75.90 | 75 | 0 | 0 | 0 | |
| 29/07/2026 |
75.60
|
15,200 | 75.50 | 75.90 | 75.20 | 0 | 0 | 0 | |
| 28/07/2026 |
75.30
|
4,200 | 75.40 | 75.50 | 75.20 | 0 | 200 | 0 | |
| 27/07/2026 |
75.40
|
13,800 | 75.30 | 75.50 | 75 | 900 | 0 | 0 | |
| 24/07/2026 |
75.30
|
9,800 | 74.50 | 75.40 | 74.50 | 0 | 300 | 0 | |
| 23/07/2026 |
74.50
|
12,800 | 75.40 | 75.40 | 74 | 1,000 | 0 | 0 | |
| 22/07/2026 |
74.50
|
20,300 | 75 | 75.50 | 73.50 | 1,000 | 100 | 0 | |
| 21/07/2026 |
74.50
|
32,000 | 73.50 | 75.40 | 73.30 | 200 | 0 | 0 | |
| 20/07/2026 |
73.10
|
19,200 | 73.50 | 73.80 | 72.10 | 0 | 600 | 0 | |
| 17/07/2026 |
73.50
|
5,300 | 73.80 | 74 | 73.20 | 0 | 200 | 0 | |
| 16/07/2026 |
73.50
|
15,100 | 73.40 | 76.90 | 73 | 0 | 6,100 | 0 | |
| 15/07/2026 |
73.40
|
6,900 | 73.30 | 73.60 | 72.80 | 0 | 0 | 0 | |
| 14/07/2026 |
72.80
|
11,900 | 71.40 | 73 | 71.40 | 0 | 0 | 0 | |
| 13/07/2026 |
71.40
|
16,400 | 72 | 72 | 71.30 | 200 | 0 | 0 | |
| 10/07/2026 |
71.50
|
9,100 | 72 | 72 | 71.30 | 0 | 1,700 | 0 | |
| 09/07/2026 |
71.50
|
26,300 | 71.40 | 71.60 | 71.30 | 400 | 0 | 0 | |
| 08/07/2026 |
71.30
|
4,200 | 71.50 | 71.50 | 71.30 | 0 | 0 | 0 | |
| 07/07/2026 |
71.30
|
5,700 | 71.10 | 71.40 | 71.10 | 0 | 0 | 0 | |
| 06/07/2026 |
71.10
|
8,700 | 71.10 | 71.20 | 71.10 | 1,200 | 200 | 0 | |
| 03/07/2026 |
71.20
|
11,400 | 71.30 | 71.40 | 71.20 | 7,900 | 300 | 0 | |
| 02/07/2026 |
71.20
|
1,700 | 71.10 | 71.20 | 71.10 | 0 | 0 | 0 | |
| 01/07/2026 |
71.10
|
12,700 | 71.50 | 71.50 | 70.90 | 4,200 | 3,500 | 0 | |
| 30/06/2026 |
71.10
|
6,400 | 70.70 | 71.20 | 70.70 | 0 | 0 | 0 | |
| 29/06/2026 |
70.30
|
7,900 | 70.30 | 70.60 | 70.20 | 0 | 200 | 0 | |
| 26/06/2026 |
70.20
|
8,600 | 70.60 | 70.70 | 70 | 100 | 0 | 0 | |
| 25/06/2026 |
70.60
|
2,200 | 70.60 | 71.10 | 70.60 | 100 | 0 | 0 | |
| 24/06/2026 |
70.80
|
6,400 | 70.90 | 71.30 | 70.80 | 100 | 0 | 0 | |
| 23/06/2026 |
70.90
|
11,100 | 70.90 | 70.90 | 70.50 | 900 | 0 | 0 | |
| 22/06/2026 |
70.90
|
6,300 | 71.10 | 71.10 | 70.90 | 0 | 0 | 0 | |
| 19/06/2026 |
70.80
|
3,200 | 71.30 | 71.30 | 70.80 | 100 | 0 | 0 | |
| 18/06/2026 |
71.20
|
4,200 | 71.50 | 71.50 | 71.20 | 0 | 0 | 0 | |
| 17/06/2026 |
71.30
|
5,500 | 71.70 | 71.70 | 71 | 0 | 0 | 0 | |
| 16/06/2026 |
70.80
|
5,700 | 71.30 | 71.30 | 70.80 | 0 | 500 | 0 | |
| 15/06/2026 |
70.60
|
6,800 | 71 | 71 | 70.10 | 0 | 0 | 0 | |
| 12/06/2026 |
70
|
8,100 | 69.50 | 70.10 | 69.50 | 0 | 0 | 0 | |
| 11/06/2026 |
69.50
|
5,400 | 69.30 | 69.60 | 69.30 | 100 | 0 | 0 | |
| 10/06/2026 |
69.60
|
6,000 | 69.50 | 69.80 | 69.50 | 0 | 600 | 0 | |
| 09/06/2026 |
69.50
|
14,300 | 69.60 | 70 | 69.20 | 0 | 0 | 0 | |
| 08/06/2026 |
69.90
|
10,100 | 70.10 | 70.50 | 69.90 | 0 | 100 | 0 | |
| 05/06/2026 |
70.60
|
16,000 | 70.60 | 70.60 | 70.30 | 100 | 10 | 0 | |
| 04/06/2026: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
| 04/06/2026 |
70.80
|
33,700 | 70.30 | 72.30 | 70.30 | 100 | 0 | 0 | |
| 03/06/2026 |
72.40
|
28,600 | 73.80 | 74.08 | 72.40 | 4,400 | 3,200 | 0 | |
| 02/06/2026 |
73.71
|
48,700 | 72.87 | 73.90 | 72.87 | 100 | 0 | 0 | |
| 01/06/2026 |
72.87
|
66,500 | 72.03 | 73.15 | 71.09 | 0 | 500 | 0 | |
| 29/05/2026 |
71.00
|
10,900 | 70.81 | 71.18 | 70.81 | 0 | 0 | 0 | |
| 28/05/2026 |
70.90
|
10,000 | 70.90 | 71.18 | 70.90 | 700 | 0 | 0 | |
| 27/05/2026 |
71.00
|
11,100 | 70.90 | 71.28 | 70.90 | 1,900 | 0 | 0 | |
| 26/05/2026 |
70.90
|
10,200 | 71.00 | 71.46 | 70.72 | 700 | 0 | 0 | |
| 25/05/2026 |
71.28
|
5,200 | 71.46 | 71.46 | 71.09 | 0 | 0 | 0 | |
| 22/05/2026 |
71.28
|
7,700 | 71.46 | 71.46 | 71.09 | 1,200 | 0 | 0 | |
| 21/05/2026 |
71.09
|
8,700 | 71.56 | 71.56 | 71.00 | 0 | 0 | 0 | |
| 20/05/2026 |
71.00
|
17,200 | 71.37 | 71.46 | 71.00 | 0 | 0 | 0 | |
| 19/05/2026 |
71.28
|
13,900 | 71.28 | 71.46 | 71.18 | 1,300 | 0 | 0 | |
| 18/05/2026 |
70.72
|
15,300 | 71.09 | 71.28 | 70.72 | 0 | 0 | 0 | |
| 15/05/2026 |
71.09
|
17,600 | 71.09 | 71.18 | 71.00 | 0 | 0 | 0 | |
| 14/05/2026 |
70.81
|
15,600 | 71.00 | 71.00 | 70.53 | 200 | 0 | 0 | |
| 13/05/2026 |
70.53
|
7,900 | 70.34 | 71.09 | 70.34 | 0 | 0 | 0 | |
| 12/05/2026 |
70.34
|
7,800 | 70.34 | 70.34 | 70.06 | 100 | 0 | 0 | |
| 11/05/2026 |
70.34
|
19,400 | 70.53 | 70.90 | 70.16 | 0 | 900 | 0 | |
| 08/05/2026 |
70.44
|
34,500 | 69.87 | 70.62 | 69.69 | 0 | 0 | 0 | |
| 07/05/2026 |
69.69
|
17,800 | 69.97 | 69.97 | 69.59 | 0 | 100 | 0 | |
| 06/05/2026 |
69.31
|
13,400 | 69.78 | 69.78 | 68.75 | 0 | 0 | 0 | |
| 05/05/2026 |
69.22
|
8,500 | 68.66 | 69.31 | 68.56 | 300 | 0 | 0 | |
| 04/05/2026 |
69.22
|
11,200 | 69.22 | 69.41 | 69.13 | 0 | 1,500 | 0 | |
| 29/04/2026 |
69.03
|
4,000 | 69.13 | 69.13 | 68.94 | 0 | 0 | 0 | |
| 28/04/2026 |
69.13
|
16,700 | 69.22 | 69.41 | 69.13 | 100 | 0 | 0 | |
| 24/04/2026 |
69.13
|
11,700 | 68.75 | 69.41 | 68.56 | 200 | 0 | 0 | |
| 23/04/2026 |
68.28
|
11,700 | 68.85 | 68.85 | 68.19 | 0 | 800 | 0 | |
| 22/04/2026 |
68.85
|
5,000 | 69.22 | 69.22 | 68.85 | 0 | 0 | 0 | |
| 21/04/2026 |
69.22
|
23,600 | 69.31 | 69.31 | 69.03 | 0 | 200 | 0 | |
| 20/04/2026 |
69.22
|
26,100 | 68.28 | 69.41 | 68.28 | 0 | 400 | 0 | |
| 17/04/2026 |
68.28
|
14,700 | 67.82 | 68.28 | 67.72 | 0 | 0 | 0 | |