| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-2.20 | -3.28% | 262,500 | -10,424 | 0 |
64.60
67.30
64.60
|
|
2 tháng
(2026-07-16) |
-0.73 | -1.11% | 754,400 | -34,897 | 0 |
61.65
68.80
64.60
|
|
3 tháng
(2026-06-16) |
-3.72 | -5.43% | 1,269,100 | -29,454 | 0 |
61.65
68.80
64.60
|
|
6 tháng
(2026-03-18) |
-3.11 | -4.58% | 4,196,600 | 390,236 | 1.4 |
61.65
71.52
64.60
|
|
12 tháng
(2025-09-19) |
7.91 | 13.91% | 17,325,700 | -1,578,164 | -186.9 |
56.89
99.09
64.60
|
|
24 tháng
(2024-09-24) |
27.04 | 71.63% | 33,465,847 | -1,362,858 | -185.1 |
37.76
99.09
64.60
|
|
36 tháng
(2023-10-02) |
28.56 | 78.83% | 52,509,411 | -6,036,353 | -442.0 |
34.97
99.09
64.60
|
|
60 tháng
(2021-10-11) |
32.25 | 99.09% | 120,379,041 | 3,432,954 | -19.8 |
26.59
99.09
64.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/09/2026 |
64.70
|
12,300 | 64.60 | 64.80 | 64.10 | 0 | 600 | 0 | |
| 14/09/2026 |
64.60
|
6,400 | 64.80 | 65.90 | 64.10 | 0 | 0 | 0 | |
| 11/09/2026 |
64.80
|
16,100 | 65 | 65.90 | 64.80 | 0 | 200 | 0 | |
| 10/09/2026 |
65.70
|
31,000 | 65.80 | 66 | 65 | 0 | 0 | 0 | |
| 09/09/2026 |
66
|
5,300 | 66.20 | 66.20 | 65.70 | 0 | 0 | 0 | |
| 08/09/2026 |
66.20
|
4,100 | 66.80 | 66.80 | 65.80 | 0 | 200 | 0 | |
| 07/09/2026 |
66
|
16,000 | 66.50 | 66.80 | 66 | 0 | 0 | 0 | |
| 04/09/2026 |
66.50
|
4,700 | 65.90 | 66.90 | 65.80 | 200 | 0 | 0 | |
| 03/09/2026 |
66.50
|
8,500 | 66.90 | 66.90 | 65.90 | 0 | 0 | 0 | |
| 28/08/2026 |
66
|
40,600 | 66.70 | 66.80 | 66 | 0 | 0 | 0 | |
| 27/08/2026 |
66.70
|
16,300 | 66.50 | 67.20 | 66.40 | 0 | 300 | 0 | |
| 26/08/2026 |
66.40
|
25,200 | 67.30 | 67.30 | 66.40 | 0 | 500 | 0 | |
| 25/08/2026 |
66.60
|
11,600 | 67.20 | 67.30 | 66.50 | 6 | 600 | 0 | |
| 24/08/2026 |
66.70
|
45,300 | 67 | 67.50 | 66.60 | 550 | 6,800 | 0 | |
| 21/08/2026 |
67
|
10,700 | 67 | 67.50 | 66.90 | 600 | 530 | 0 | |
| 20/08/2026 |
67
|
8,400 | 67.50 | 67.50 | 66.80 | 0 | 900 | 0 | |
| 19/08/2026 |
67.10
|
3,500 | 67.50 | 67.50 | 67 | 0 | 500 | 0 | |
| 18/08/2026 |
67.30
|
8,800 | 67.20 | 67.60 | 67 | 0 | 1,000 | 0 | |
| 17/08/2026 |
67
|
6,400 | 67.90 | 67.90 | 67 | 550 | 800 | 0 | |
| 14/08/2026 |
67
|
29,000 | 66.60 | 67.80 | 66.50 | 0 | 3,000 | 0 | |
| 13/08/2026 |
66.60
|
25,800 | 68.40 | 68.40 | 66.60 | 0 | 2,300 | 0 | |
| 12/08/2026 |
68
|
11,600 | 68.60 | 68.60 | 67.80 | 0 | 1,900 | 0 | |
| 11/08/2026 |
68.80
|
15,900 | 68.40 | 69 | 68.40 | 200 | 1,400 | 0 | |
| 10/08/2026 |
68.40
|
37,200 | 66.50 | 68.40 | 66.50 | 200 | 1,900 | 0 | |
| 07/08/2026: Cổ tức tiền mặt tỉ lệ: 23% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 07/08/2026 |
65.50
|
21,500 | 66.60 | 66.60 | 61.10 | 1,217 | 300 | 0 | |
| 06/08/2026 |
65.00
|
26,600 | 64.65 | 66.06 | 64.65 | 1,100 | 800 | 0 | |
| 05/08/2026 |
64.65
|
7,300 | 65.26 | 65.35 | 64.65 | 0 | 500 | 0 | |
| 04/08/2026 |
65.00
|
25,700 | 64.21 | 65.53 | 64.21 | 500 | 800 | 0 | |
| 03/08/2026 |
63.41
|
11,600 | 62.71 | 64.21 | 62.62 | 1,200 | 0 | 0 | |
| 31/07/2026 |
62.36
|
24,300 | 62.89 | 62.89 | 61.65 | 600 | 11,000 | 0 | |
| 30/07/2026 |
62.53
|
13,000 | 61.92 | 62.80 | 61.65 | 200 | 4,600 | 0 | |
| 29/07/2026 |
62.53
|
8,000 | 62.53 | 62.80 | 61.65 | 400 | 3,800 | 0 | |
| 28/07/2026 |
61.65
|
26,900 | 61.65 | 62.45 | 61.30 | 209 | 6,200 | 0 | |
| 27/07/2026 |
61.65
|
14,000 | 62.97 | 63.15 | 61.65 | 300 | 5,700 | 0 | |
| 24/07/2026 |
62.27
|
6,000 | 63.41 | 63.41 | 62.27 | 701 | 0 | 0 | |
| 23/07/2026 |
63.59
|
22,200 | 63.50 | 64.12 | 62.53 | 9,200 | 0 | 0 | |
| 22/07/2026 |
62.97
|
83,300 | 65.18 | 65.18 | 61.30 | 1,200 | 400 | 0 | |
| 21/07/2026 |
65.18
|
24,600 | 65.53 | 66.06 | 63.41 | 7,000 | 100 | 0 | |
| 20/07/2026 |
65.53
|
18,800 | 66.06 | 67.82 | 65.09 | 100 | 0 | 0 | |
| 17/07/2026 |
65.70
|
5,800 | 65.79 | 66.15 | 65.62 | 100 | 0 | 0 | |
| 16/07/2026 |
65.53
|
32,800 | 64.56 | 65.97 | 64.56 | 400 | 4,600 | 0 | |
| 15/07/2026 |
64.56
|
16,000 | 64.82 | 64.91 | 63.86 | 100 | 0 | 0 | |
| 14/07/2026 |
64.82
|
4,600 | 64.30 | 65.18 | 64.30 | 100 | 0 | 0 | |
| 13/07/2026 |
64.82
|
12,400 | 64.30 | 65.62 | 64.30 | 0 | 1,900 | 0 | |
| 10/07/2026 |
65.44
|
10,200 | 65.18 | 65.97 | 65.00 | 2,000 | 0 | 0 | |
| 09/07/2026 |
64.21
|
8,600 | 65.00 | 65.00 | 64.21 | 0 | 0 | 0 | |
| 08/07/2026 |
64.74
|
5,100 | 64.47 | 65.35 | 64.30 | 0 | 0 | 0 | |
| 07/07/2026 |
64.12
|
10,600 | 64.30 | 64.47 | 63.59 | 0 | 0 | 0 | |
| 06/07/2026 |
64.30
|
25,700 | 64.74 | 64.82 | 63.94 | 2,300 | 0 | 0 | |
| 03/07/2026 |
64.74
|
87,700 | 66.50 | 66.50 | 64.74 | 100 | 0 | 0 | |
| 02/07/2026 |
66.06
|
50,600 | 65.35 | 66.23 | 65.26 | 2,000 | 0 | 0 | |
| 01/07/2026 |
65.35
|
22,300 | 66.41 | 66.41 | 65.35 | 351 | 2,700 | 0 | |
| 30/06/2026 |
65.62
|
10,600 | 66.50 | 66.50 | 65.26 | 0 | 100 | 0 | |
| 29/06/2026 |
65.62
|
9,200 | 66.76 | 66.76 | 64.91 | 200 | 0 | 0 | |
| 26/06/2026 |
65.44
|
9,900 | 65.44 | 67.38 | 65.44 | 0 | 0 | 0 | |
| 25/06/2026 |
65.44
|
32,200 | 65.88 | 65.88 | 64.91 | 0 | 0 | 0 | |
| 24/06/2026 |
64.82
|
38,800 | 66.41 | 67.38 | 64.82 | 1,000 | 0 | 0 | |
| 23/06/2026 |
66.23
|
34,700 | 67.55 | 67.82 | 66.06 | 0 | 0 | 0 | |
| 22/06/2026 |
67.55
|
14,000 | 67.82 | 68.17 | 67.47 | 1,100 | 0 | 0 | |
| 19/06/2026 |
67.82
|
23,200 | 68.17 | 68.17 | 67.64 | 2,092 | 700 | 0 | |
| 18/06/2026 |
68.17
|
22,700 | 67.91 | 68.52 | 67.82 | 0 | 2,300 | 0 | |
| 17/06/2026 |
68.17
|
57,000 | 68.52 | 69.05 | 67.99 | 1,800 | 500 | 0 | |
| 16/06/2026 |
68.52
|
8,600 | 69.14 | 69.14 | 67.99 | 1,000 | 500 | 0 | |
| 15/06/2026 |
68.44
|
21,500 | 69.14 | 69.14 | 68.08 | 1,993 | 600 | 0 | |
| 12/06/2026 |
68.70
|
86,500 | 68.70 | 68.79 | 68.08 | 84,700 | 500 | 0 | |
| 11/06/2026 |
68.70
|
125,100 | 68.52 | 68.70 | 68.52 | 98,900 | 0 | 0 | |
| 10/06/2026 |
68.70
|
21,300 | 68.61 | 68.88 | 68.52 | 20,500 | 0 | 0 | |
| 09/06/2026 |
68.26
|
10,500 | 66.50 | 68.44 | 66.50 | 5,000 | 0 | 0 | |
| 08/06/2026 |
68.44
|
3,200 | 68.26 | 68.70 | 67.91 | 200 | 0 | 0 | |
| 05/06/2026 |
69.14
|
53,700 | 67.91 | 69.14 | 67.11 | 30,120 | 0 | 0 | |
| 04/06/2026 |
68.44
|
6,000 | 68.88 | 68.88 | 67.82 | 0 | 0 | 0 | |
| 03/06/2026 |
68.35
|
15,500 | 67.64 | 68.52 | 67.20 | 3,000 | 1,400 | 0 | |
| 02/06/2026 |
68.44
|
9,200 | 68.26 | 68.70 | 67.99 | 0 | 2,500 | 0 | |
| 01/06/2026 |
68.26
|
4,600 | 68.88 | 69.49 | 68.26 | 0 | 2,000 | 0 | |
| 29/05/2026 |
68.88
|
3,300 | 67.99 | 69.76 | 67.99 | 0 | 800 | 0 | |
| 28/05/2026 |
68.70
|
11,800 | 68.35 | 69.23 | 68.26 | 400 | 1,100 | 0 | |
| 27/05/2026 |
69.32
|
2,200 | 70.37 | 70.37 | 68.52 | 0 | 0 | 0 | |
| 26/05/2026 |
68.26
|
46,300 | 68.70 | 69.58 | 68.26 | 100 | 8,300 | 0 | |
| 25/05/2026 |
68.70
|
64,000 | 69.14 | 70.37 | 68.70 | 46,800 | 12,500 | 0 | |
| 22/05/2026 |
69.14
|
40,400 | 69.84 | 70.46 | 69.14 | 24,800 | 12,500 | 0 | |
| 21/05/2026 |
69.14
|
24,400 | 68.35 | 69.84 | 68.35 | 11,902 | 12,200 | 0 | |
| 20/05/2026 |
68.44
|
66,400 | 71.43 | 71.43 | 67.82 | 200 | 1,700 | 0 | |
| 19/05/2026 |
70.90
|
27,800 | 71.34 | 72.13 | 70.46 | 0 | 2,600 | 0 | |
| 18/05/2026 |
71.34
|
58,800 | 70.81 | 72.13 | 69.93 | 2,300 | 4,400 | 0 | |
| 15/05/2026 |
69.84
|
80,100 | 70.46 | 70.55 | 69.58 | 3,800 | 1,900 | 0 | |
| 14/05/2026 |
70.46
|
61,800 | 70.46 | 70.90 | 70.11 | 22,700 | 2,000 | 0 | |
| 13/05/2026 |
70.28
|
33,300 | 70.46 | 70.90 | 69.76 | 11,730 | 400 | 0 | |
| 12/05/2026 |
70.28
|
142,100 | 70.02 | 71.17 | 69.58 | 28,200 | 7,800 | 0 | |
| 11/05/2026 |
70.02
|
17,100 | 71.25 | 71.25 | 69.40 | 9,200 | 4,900 | 0 | |
| 08/05/2026 |
69.58
|
232,500 | 68.96 | 71.34 | 68.96 | 91,300 | 2,600 | 0 | |
| 07/05/2026 |
68.96
|
36,600 | 69.58 | 69.58 | 68.70 | 16,100 | 7,300 | 0 | |
| 06/05/2026 |
68.96
|
46,100 | 69.14 | 69.14 | 68.70 | 200 | 974 | 0 | |
| 05/05/2026 |
68.70
|
15,800 | 69.05 | 69.05 | 67.91 | 3,690 | 361 | 0 | |
| 04/05/2026 |
69.05
|
47,200 | 68.79 | 69.14 | 68.61 | 3,300 | 5,000 | 0 | |
| 29/04/2026 |
67.82
|
110,800 | 67.38 | 69.40 | 66.67 | 6,798 | 3,000 | 0 | |
| 28/04/2026 |
65.79
|
12,700 | 67.29 | 67.29 | 65.79 | 400 | 3,400 | 0 | |
| 24/04/2026 |
65.88
|
53,400 | 67.82 | 67.82 | 65.70 | 0 | 16,900 | 0 | |
| 23/04/2026 |
67.82
|
15,400 | 67.99 | 68.35 | 66.41 | 1,700 | 5,800 | 0 | |
| 22/04/2026 |
67.64
|
25,800 | 68.70 | 68.70 | 66.32 | 1,466 | 4,600 | 0 | |
| 21/04/2026 |
67.82
|
61,500 | 69.05 | 69.05 | 67.64 | 11,140 | 4,900 | 0 | |
| 20/04/2026 |
68.70
|
33,400 | 68.61 | 69.49 | 67.99 | 600 | 0 | 0 | |