| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.30 | -1.77% | 32,059,400 | -2,938,350 | 0 |
72
79
72.90
|
|
2 tháng
(2026-05-29) |
0 | 0% | 52,394,900 | -3,333,799 | 0 |
72
79.60
72.90
|
|
3 tháng
(2026-04-29) |
-0.87 | -1.19% | 78,229,400 | -5,645,604 | 0 |
72
79.60
72.90
|
|
6 tháng
(2026-01-29) |
6.32 | 9.57% | 207,793,200 | 10,293,669 | 1,129.4 |
65.98
82.02
72.90
|
|
12 tháng
(2025-08-04) |
16.91 | 30.53% | 506,877,800 | 36,622,779 | 2,725.1 |
55.39
82.02
72.90
|
|
24 tháng
(2024-08-07) |
11.19 | 18.30% | 902,011,200 | 7,014,471 | 987.1 |
39.69
82.02
72.90
|
|
36 tháng
(2023-08-14) |
30.17 | 71.61% | 1,247,218,700 | 12,987,494 | 1,337.8 |
39.48
82.02
72.90
|
|
60 tháng
(2021-08-23) |
37.40 | 107.16% | 2,109,654,400 | 35,800,271 | 2,437.2 |
29.58
82.02
72.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2026 |
73.40
|
324,300 | 73 | 73.90 | 72.90 | 190,900 | 62,400 | 0 | |
| 28/07/2026 |
72.90
|
829,700 | 72 | 73.40 | 71.50 | 400,300 | 174,800 | 0 | |
| 27/07/2026 |
72.30
|
900,100 | 73 | 73.80 | 72.20 | 92,650 | 259,500 | 0 | |
| 24/07/2026 |
73.20
|
1,829,400 | 72 | 73.20 | 70.60 | 229,200 | 348,700 | 0 | |
| 23/07/2026 |
72
|
3,404,000 | 71.90 | 72.20 | 67 | 377,400 | 1,066,400 | 0 | |
| 22/07/2026 |
72
|
2,233,100 | 75.70 | 76.30 | 72 | 73,710 | 394,400 | 0 | |
| 21/07/2026 |
76
|
874,700 | 76 | 77.40 | 75.70 | 343,800 | 318,200 | 0 | |
| 20/07/2026 |
76
|
923,100 | 76.70 | 77.10 | 75.30 | 226,900 | 219,800 | 0 | |
| 17/07/2026 |
77.50
|
990,500 | 79 | 79 | 76.40 | 50,900 | 561,700 | 0 | |
| 16/07/2026 |
79
|
2,607,300 | 77 | 79.30 | 75.80 | 526,700 | 125,600 | 0 | |
| 15/07/2026 |
77
|
726,100 | 77.10 | 77.40 | 76.50 | 148,500 | 79,358 | 0 | |
| 14/07/2026 |
77.50
|
2,417,600 | 75.30 | 77.80 | 75 | 618,400 | 296,821 | 0 | |
| 13/07/2026 |
75.30
|
1,519,700 | 75.40 | 77.10 | 74.20 | 913,500 | 170,685 | 0 | |
| 10/07/2026 |
75.30
|
2,176,400 | 74.40 | 76.50 | 73.40 | 430,626 | 446,126 | 0 | |
| 09/07/2026 |
76.10
|
810,100 | 77 | 77.10 | 76.10 | 73,300 | 120,600 | 0 | |
| 08/07/2026 |
77.40
|
1,249,600 | 76.20 | 77.40 | 75.80 | 210,300 | 46,216 | 0 | |
| 07/07/2026 |
76
|
1,718,400 | 77.20 | 77.30 | 75.80 | 120,700 | 240,678 | 0 | |
| 06/07/2026 |
77.20
|
2,115,500 | 76.30 | 78.20 | 75.30 | 296,510 | 378,836 | 0 | |
| 03/07/2026 |
76.40
|
1,759,700 | 75 | 76.50 | 73.90 | 182,900 | 765,900 | 0 | |
| 02/07/2026 |
75.30
|
1,585,600 | 74.60 | 76 | 74.20 | 16,500 | 745,430 | 0 | |
| 01/07/2026 |
74.30
|
685,700 | 73.60 | 74.30 | 73.30 | 200 | 408,920 | 0 | |
| 30/06/2026 |
73.60
|
773,500 | 74 | 74.70 | 73.20 | 10,400 | 526,200 | 0 | |
| 29/06/2026 |
73.60
|
759,300 | 73 | 73.80 | 72.40 | 144,524 | 505,900 | 0 | |
| 26/06/2026 |
73
|
640,300 | 73 | 73.30 | 72.60 | 7,118 | 281,600 | 0 | |
| 25/06/2026 |
73
|
1,438,200 | 74.80 | 75.20 | 72.80 | 94,400 | 581,500 | 0 | |
| 24/06/2026 |
75
|
715,200 | 76 | 76.30 | 74.50 | 30,050 | 238,300 | 0 | |
| 23/06/2026 |
76.40
|
826,800 | 75.90 | 76.90 | 75.20 | 178,000 | 103,800 | 0 | |
| 22/06/2026 |
75.60
|
1,123,700 | 76.10 | 77.20 | 75.20 | 182,400 | 517,400 | 0 | |
| 19/06/2026 |
77
|
1,128,600 | 78.50 | 78.50 | 75.80 | 87,300 | 321,700 | 0 | |
| 18/06/2026 |
77.60
|
930,700 | 78.90 | 79 | 77.30 | 129,900 | 405,200 | 0 | |
| 17/06/2026 |
78.80
|
761,200 | 79.90 | 79.90 | 78.40 | 80,330 | 99,800 | 0 | |
| 16/06/2026 |
79.60
|
611,300 | 79.90 | 80 | 78.80 | 318,300 | 210,450 | 0 | |
| 15/06/2026 |
79.60
|
4,151,300 | 76.60 | 79.90 | 76.20 | 1,826,591 | 329,220 | 0 | |
| 12/06/2026 |
76
|
490,300 | 76.30 | 76.40 | 75.30 | 192,800 | 26,600 | 0 | |
| 11/06/2026 |
75.60
|
167,200 | 75.10 | 75.80 | 75.10 | 89,410 | 49,600 | 0 | |
| 10/06/2026 |
75.60
|
919,600 | 75.70 | 76.50 | 74.60 | 288,300 | 451,200 | 0 | |
| 09/06/2026 |
76
|
836,500 | 76 | 77 | 75.70 | 447,326 | 330,792 | 0 | |
| 08/06/2026 |
76
|
996,500 | 76.30 | 77.10 | 75 | 256,100 | 67,348 | 0 | |
| 05/06/2026 |
76.20
|
509,700 | 76.10 | 77.20 | 76 | 109,600 | 69,800 | 0 | |
| 04/06/2026 |
76.10
|
1,816,600 | 72.50 | 77.10 | 72.50 | 309,000 | 710,700 | 0 | |
| 03/06/2026 |
73.30
|
933,600 | 73 | 73.80 | 72.20 | 136,000 | 717,900 | 0 | |
| 02/06/2026 |
73.30
|
657,500 | 73.30 | 73.30 | 72.20 | 1,183,614 | 851,100 | 0 | |
| 01/06/2026 |
73.30
|
360,700 | 72.30 | 73.30 | 71.90 | 95,400 | 57,700 | 0 | |
| 29/05/2026 |
72.30
|
320,000 | 72.50 | 73 | 72 | 44,622 | 60,300 | 0 | |
| 28/05/2026 |
72.50
|
1,055,100 | 74.20 | 74.80 | 72.50 | 178,590 | 615,700 | 0 | |
| 27/05/2026 |
74.90
|
1,162,200 | 76.50 | 76.50 | 73.60 | 303,100 | 779,700 | 0 | |
| 26/05/2026 |
75.50
|
834,900 | 75.10 | 76 | 74 | 17,600 | 399,700 | 0 | |
| 25/05/2026 |
74.60
|
537,700 | 73.50 | 75.30 | 73 | 316,100 | 222,000 | 0 | |
| 22/05/2026 |
73.60
|
849,500 | 74.40 | 74.60 | 72.90 | 252,625 | 94,900 | 0 | |
| 21/05/2026: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
| 21/05/2026 |
74.50
|
661,100 | 76.10 | 76.30 | 73.70 | 58,600 | 156,500 | 0 | |
| 20/05/2026 |
75.70
|
1,354,500 | 77.35 | 77.35 | 72.98 | 334,318 | 506,466 | 0 | |
| 19/05/2026 |
76.67
|
1,394,700 | 77.35 | 77.94 | 76.28 | 262,462 | 455,709 | 0 | |
| 18/05/2026 |
77.45
|
892,700 | 77.64 | 78.52 | 77.35 | 166,891 | 322,300 | 0 | |
| 15/05/2026 |
77.64
|
1,161,500 | 79.20 | 79.20 | 77.25 | 253,229 | 624,200 | 0 | |
| 14/05/2026 |
79.00
|
1,052,000 | 79.20 | 79.49 | 78.62 | 311,400 | 536,200 | 0 | |
| 13/05/2026 |
79.30
|
1,525,700 | 79.30 | 80.17 | 78.71 | 94,600 | 922,500 | 0 | |
| 12/05/2026 |
79.30
|
1,792,800 | 77.35 | 79.68 | 76.96 | 349,200 | 683,500 | 0 | |
| 11/05/2026 |
77.45
|
1,714,800 | 78.71 | 78.71 | 77.35 | 289,572 | 311,700 | 0 | |
| 08/05/2026 |
78.42
|
1,915,800 | 77.45 | 78.71 | 76.38 | 411,974 | 403,300 | 0 | |
| 07/05/2026 |
77.25
|
2,649,000 | 77.06 | 78.32 | 76.28 | 1,241,691 | 678,400 | 0 | |
| 06/05/2026 |
76.19
|
1,059,400 | 75.51 | 76.28 | 75.21 | 144,208 | 171,600 | 0 | |
| 05/05/2026 |
75.41
|
2,691,200 | 73.17 | 75.60 | 72.98 | 662,210 | 305,000 | 0 | |
| 04/05/2026 |
72.98
|
708,200 | 73.66 | 73.66 | 72.40 | 60,900 | 205,400 | 0 | |
| 29/04/2026 |
73.17
|
821,700 | 72.78 | 73.66 | 72.40 | 407,100 | 33,400 | 0 | |
| 28/04/2026 |
72.88
|
794,200 | 73.47 | 73.47 | 72.30 | 144,200 | 257,946 | 0 | |
| 24/04/2026 |
72.88
|
2,246,700 | 72.10 | 73.47 | 72.10 | 600,316 | 876,964 | 0 | |
| 23/04/2026 |
72.10
|
1,368,000 | 71.62 | 73.37 | 71.42 | 334,300 | 252,210 | 0 | |
| 22/04/2026 |
71.42
|
890,600 | 72.01 | 72.20 | 71.13 | 213,411 | 477,400 | 0 | |
| 21/04/2026 |
71.91
|
769,900 | 72.69 | 73.17 | 71.81 | 87,371 | 347,701 | 0 | |
| 20/04/2026 |
72.10
|
692,900 | 72.88 | 73.56 | 71.91 | 26,998 | 623,100 | 0 | |
| 17/04/2026 |
72.49
|
1,521,300 | 72.49 | 73.85 | 72.10 | 345,900 | 225,745 | 0 | |
| 16/04/2026 |
71.52
|
1,374,800 | 72.10 | 72.98 | 71.42 | 362,415 | 448,600 | 0 | |
| 15/04/2026 |
72.20
|
1,076,100 | 72.88 | 73.08 | 71.72 | 447,600 | 212,500 | 0 | |
| 14/04/2026 |
72.30
|
1,978,000 | 71.33 | 73.27 | 71.33 | 1,234,800 | 527,900 | 0 | |
| 13/04/2026 |
71.23
|
1,237,600 | 69.48 | 71.72 | 69.00 | 226,222 | 148,001 | 0 | |
| 10/04/2026 |
70.55
|
854,000 | 71.62 | 72.20 | 70.55 | 358,798 | 131,500 | 0 | |
| 09/04/2026 |
71.52
|
691,100 | 72.20 | 72.30 | 71.13 | 391,900 | 75,190 | 0 | |
| 08/04/2026 |
72.40
|
2,957,300 | 71.23 | 72.98 | 70.65 | 1,825,900 | 713,800 | 0 | |
| 07/04/2026 |
69.87
|
1,308,700 | 69.48 | 70.45 | 68.22 | 915,600 | 915,101 | 1.3 | |
| 06/04/2026 |
69.19
|
1,230,800 | 68.90 | 69.87 | 68.41 | 705,400 | 1,014,200 | -22.0 | |
| 03/04/2026 |
68.70
|
3,641,400 | 71.91 | 71.91 | 67.93 | 1,025,500 | 1,595,000 | -44.9 | |
| 02/04/2026 |
71.91
|
4,951,700 | 73.95 | 74.63 | 69.97 | 538,700 | 362,400 | 12.9 | |
| 01/04/2026 |
75.21
|
2,333,600 | 78.62 | 78.62 | 74.53 | 6,400 | 43,200 | -2.3 | |
| 31/03/2026 |
77.25
|
1,966,400 | 76.57 | 78.52 | 75.70 | 847,600 | 381,400 | 36.9 | |
| 30/03/2026 |
76.28
|
1,378,300 | 75.12 | 77.55 | 74.53 | 277,000 | 574,400 | -23.0 | |
| 27/03/2026 |
76.28
|
2,122,600 | 75.60 | 76.57 | 74.44 | 277,000 | 574,400 | -23.0 | |
| 26/03/2026 |
75.60
|
2,235,400 | 75.12 | 75.60 | 71.91 | 310,200 | 444,700 | -10.4 | |
| 25/03/2026 |
75.02
|
1,417,700 | 72.30 | 75.21 | 72.30 | 276,800 | 154,400 | 9.0 | |
| 24/03/2026 |
71.81
|
614,000 | 71.91 | 72.59 | 71.13 | 314,500 | 465,200 | -11.4 | |
| 23/03/2026 |
69.97
|
2,389,200 | 72.40 | 73.76 | 69.87 | 314,500 | 465,200 | -11.4 | |
| 20/03/2026 |
75.02
|
1,566,000 | 74.34 | 75.80 | 72.98 | 955,300 | 268,500 | 52.7 | |
| 19/03/2026 |
74.34
|
1,474,400 | 76.28 | 76.28 | 73.95 | 1,106,200 | 572,100 | 41.8 | |
| 18/03/2026 |
77.16
|
2,269,800 | 75.51 | 77.64 | 74.15 | 754,800 | 264,200 | 37.0 | |
| 17/03/2026 |
73.85
|
1,640,500 | 72.78 | 74.15 | 71.52 | 321,400 | 229,100 | 6.7 | |
| 16/03/2026 |
71.91
|
1,408,100 | 73.85 | 74.05 | 70.65 | 516,000 | 623,100 | -8.2 | |
| 13/03/2026 |
73.76
|
1,667,700 | 74.15 | 75.41 | 72.98 | 516,000 | 623,100 | -8.2 | |
| 12/03/2026 |
74.63
|
1,764,300 | 74.15 | 75.89 | 73.17 | 955,600 | 787,800 | 12.8 | |
| 11/03/2026 |
74.34
|
4,175,300 | 68.70 | 74.34 | 68.70 | 2,412,300 | 1,230,200 | 88.8 | |
| 10/03/2026 |
69.48
|
3,030,800 | 71.42 | 71.72 | 68.22 | 471,900 | 110,000 | 26.3 | |
| 09/03/2026 |
70.55
|
1,543,700 | 70.94 | 71.91 | 70.55 | 471,900 | 110,000 | 26.3 | |
| 06/03/2026 |
75.80
|
2,309,900 | 74.83 | 76.77 | 73.76 | 838,600 | 304,900 | 41.3 | |