| 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) |
0 | 0% | 712,100 | 11,900 | 0.6 |
64.60
93.50
64.60
|
|
2 tháng
(2026-07-20) |
7.70 | 13.54% | 1,166,600 | 92,800 | 7.1 |
56.90
93.50
64.60
|
|
3 tháng
(2026-06-18) |
7.70 | 13.54% | 1,647,600 | 57,700 | 3.0 |
56.90
93.50
64.60
|
|
6 tháng
(2026-03-20) |
7.70 | 13.54% | 3,502,700 | -34,000 | -6.6 |
56.90
95
64.60
|
|
12 tháng
(2025-09-22) |
10.16 | 18.66% | 6,843,247 | -296 | -5.7 |
48.44
95
64.60
|
|
24 tháng
(2024-09-26) |
10.16 | 18.66% | 16,010,676 | -636,436 | -58.1 |
37.59
95
64.60
|
|
36 tháng
(2023-10-02) |
25.12 | 63.63% | 22,465,668 | -486,894 | -52.6 |
35.45
95
64.60
|
|
60 tháng
(2021-10-12) |
32.81 | 103.23% | 85,832,707 | 7,924,890 | 323.1 |
26.59
95
64.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
64.80
|
15,100 | 64.20 | 64.80 | 64 | 410 | 400 | 0 | |
| 16/09/2026 |
64.60
|
33,000 | 64.90 | 64.90 | 62.50 | 100 | 3,000 | 0 | |
| 15/09/2026 |
64.60
|
12,400 | 64.60 | 64.80 | 64.10 | 0 | 600 | -0.0 | |
| 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 | -0.0 | |
| 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 | -0.0 | |
| 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 | 0.0 | |
| 03/09/2026 |
66.50
|
8,500 | 66.90 | 66.90 | 65.90 | 0 | 0 | 0 | |
| 02/09/2026 |
87.50
|
47,300 | 88 | 89.40 | 86.30 | 1,700 | 9,900 | -0.7 | |
| 01/09/2026 |
93.50
|
78,700 | 97.90 | 97.90 | 93.30 | 300 | 9,600 | -0.9 | |
| 31/08/2026 |
64.60
|
6,400 | 64.80 | 65.90 | 64.10 | 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 | -0.0 | |
| 26/08/2026 |
66.40
|
25,200 | 67.30 | 67.30 | 66.40 | 0 | 500 | -0.0 | |
| 25/08/2026 |
66.60
|
11,600 | 67.20 | 67.30 | 66.50 | 0 | 600 | -0.0 | |
| 24/08/2026 |
66.70
|
45,300 | 67 | 67.50 | 66.60 | 500 | 6,800 | -0.4 | |
| 21/08/2026 |
67
|
10,700 | 67 | 67.50 | 66.90 | 600 | 500 | 0.0 | |
| 20/08/2026 |
67
|
8,400 | 67.50 | 67.50 | 66.80 | 0 | 900 | -0.1 | |
| 19/08/2026 |
67.10
|
3,500 | 67.50 | 67.50 | 67 | 0 | 500 | -0.0 | |
| 18/08/2026 |
67.30
|
8,800 | 67.20 | 67.60 | 67 | 0 | 1,000 | -0.1 | |
| 17/08/2026 |
67
|
6,400 | 67.90 | 67.90 | 67 | 500 | 800 | -0.0 | |
| 14/08/2026 |
67
|
29,000 | 66.60 | 67.80 | 66.50 | 0 | 3,000 | -0.2 | |
| 13/08/2026 |
66.60
|
25,800 | 68.40 | 68.40 | 66.60 | 0 | 2,300 | -0.2 | |
| 12/08/2026 |
68
|
11,600 | 68.60 | 68.60 | 67.80 | 0 | 1,900 | -0.1 | |
| 11/08/2026 |
68.80
|
15,900 | 68.40 | 69 | 68.40 | 200 | 1,400 | -0.1 | |
| 10/08/2026 |
68.40
|
37,200 | 66.50 | 68.40 | 66.50 | 200 | 1,900 | -0.1 | |
| 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 | 1,100 | 300 | 0.1 | |
| 06/08/2026 |
65.00
|
26,600 | 64.65 | 66.06 | 64.65 | 1,100 | 800 | 0.0 | |
| 05/08/2026 |
64.65
|
7,300 | 65.26 | 65.35 | 64.65 | 0 | 500 | -0.0 | |
| 04/08/2026 |
65.00
|
25,700 | 64.21 | 65.53 | 64.21 | 500 | 800 | -0.0 | |
| 03/08/2026 |
63.41
|
11,600 | 62.71 | 64.21 | 62.62 | 1,200 | 0 | 0.1 | |
| 31/07/2026 |
62.36
|
24,300 | 62.89 | 62.89 | 61.65 | 600 | 11,000 | -0.7 | |
| 30/07/2026 |
62.53
|
13,000 | 61.92 | 62.80 | 61.65 | 200 | 4,600 | -0.3 | |
| 29/07/2026 |
62.53
|
8,000 | 62.53 | 62.80 | 61.65 | 400 | 3,800 | -0.2 | |
| 28/07/2026 |
61.65
|
26,900 | 61.65 | 62.45 | 61.30 | 200 | 6,200 | -0.4 | |
| 27/07/2026 |
61.65
|
14,000 | 62.97 | 63.15 | 61.65 | 300 | 5,700 | -0.4 | |
| 24/07/2026 |
62.27
|
6,000 | 63.41 | 63.41 | 62.27 | 700 | 0 | 0.0 | |
| 23/07/2026 |
63.59
|
22,200 | 63.50 | 64.12 | 62.53 | 9,200 | 0 | 0.7 | |
| 22/07/2026 |
62.97
|
83,300 | 65.18 | 65.18 | 61.30 | 1,200 | 400 | 0.1 | |
| 21/07/2026 |
65.18
|
24,600 | 65.53 | 66.06 | 63.41 | 7,000 | 100 | 0.5 | |
| 20/07/2026 |
65.53
|
18,800 | 66.06 | 67.82 | 65.09 | 100 | 0 | 0.0 | |
| 17/07/2026 |
65.70
|
5,800 | 65.79 | 66.15 | 65.62 | 100 | 0 | 0.0 | |
| 16/07/2026 |
65.53
|
32,800 | 64.56 | 65.97 | 64.56 | 400 | 4,600 | -0.3 | |
| 15/07/2026 |
64.56
|
16,000 | 64.82 | 64.91 | 63.86 | 100 | 0 | 0.0 | |
| 14/07/2026 |
64.82
|
4,600 | 64.30 | 65.18 | 64.30 | 100 | 0 | 0.0 | |
| 13/07/2026 |
64.82
|
12,400 | 64.30 | 65.62 | 64.30 | 0 | 1,900 | -0.1 | |
| 10/07/2026 |
65.44
|
10,200 | 65.18 | 65.97 | 65.00 | 2,000 | 0 | 0.1 | |
| 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 | 0.2 | |
| 03/07/2026 |
64.74
|
87,700 | 66.50 | 66.50 | 64.74 | 100 | 0 | 0.0 | |
| 02/07/2026 |
76.63
|
84,800 | 80.59 | 80.59 | 74.95 | 3,400 | 3,000 | 0.0 | |
| 01/07/2026 |
65.35
|
22,300 | 66.41 | 66.41 | 65.35 | 300 | 2,700 | -0.2 | |
| 30/06/2026 |
65.62
|
10,600 | 66.50 | 66.50 | 65.26 | 0 | 100 | -0.0 | |
| 29/06/2026 |
65.62
|
9,200 | 66.76 | 66.76 | 64.91 | 200 | 0 | 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 | 0.1 | |
| 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 | 0.1 | |
| 19/06/2026 |
67.82
|
23,200 | 68.17 | 68.17 | 67.64 | 2,000 | 700 | 0.1 | |
| 18/06/2026 |
68.17
|
22,700 | 67.91 | 68.52 | 67.82 | 0 | 2,300 | -0.2 | |
| 17/06/2026 |
68.17
|
57,000 | 68.52 | 69.05 | 67.99 | 1,800 | 500 | 0.1 | |
| 16/06/2026 |
68.52
|
8,600 | 69.14 | 69.14 | 67.99 | 1,000 | 500 | 0.0 | |
| 15/06/2026 |
68.44
|
21,500 | 69.14 | 69.14 | 68.08 | 1,900 | 600 | 0.1 | |
| 12/06/2026 |
68.70
|
86,500 | 68.70 | 68.79 | 68.08 | 84,700 | 500 | 6.6 | |
| 11/06/2026 |
68.70
|
125,100 | 68.52 | 68.70 | 68.52 | 98,900 | 0 | 7.7 | |
| 10/06/2026 |
68.70
|
21,300 | 68.61 | 68.88 | 68.52 | 20,500 | 0 | 1.6 | |
| 09/06/2026 |
68.26
|
10,500 | 66.50 | 68.44 | 66.50 | 5,000 | 0 | 0.4 | |
| 08/06/2026 |
68.44
|
3,200 | 68.26 | 68.70 | 67.91 | 200 | 0 | 0.0 | |
| 05/06/2026 |
69.14
|
53,700 | 67.91 | 69.14 | 67.11 | 30,100 | 0 | 2.3 | |
| 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 | 0.1 | |
| 02/06/2026 |
68.44
|
9,200 | 68.26 | 68.70 | 67.99 | 0 | 2,500 | -0.2 | |
| 01/06/2026 |
68.26
|
4,600 | 68.88 | 69.49 | 68.26 | 0 | 2,000 | -0.2 | |
| 29/05/2026 |
68.88
|
3,300 | 67.99 | 69.76 | 67.99 | 0 | 800 | -0.1 | |
| 28/05/2026 |
68.70
|
11,800 | 68.35 | 69.23 | 68.26 | 400 | 1,100 | -0.1 | |
| 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 | -0.6 | |
| 25/05/2026 |
68.70
|
64,000 | 69.14 | 70.37 | 68.70 | 46,800 | 12,500 | 2.7 | |
| 22/05/2026 |
69.14
|
40,400 | 69.84 | 70.46 | 69.14 | 24,800 | 12,500 | 1.0 | |
| 21/05/2026 |
69.14
|
24,400 | 68.35 | 69.84 | 68.35 | 11,900 | 12,200 | -0.0 | |
| 20/05/2026 |
68.44
|
66,400 | 71.43 | 71.43 | 67.82 | 200 | 1,700 | -0.1 | |
| 19/05/2026 |
70.90
|
27,800 | 71.34 | 72.13 | 70.46 | 0 | 2,600 | -0.2 | |
| 18/05/2026 |
71.34
|
58,800 | 70.81 | 72.13 | 69.93 | 2,300 | 4,400 | -0.2 | |
| 15/05/2026 |
69.84
|
80,100 | 70.46 | 70.55 | 69.58 | 3,800 | 1,900 | 0.2 | |
| 14/05/2026 |
70.46
|
61,800 | 70.46 | 70.90 | 70.11 | 22,700 | 2,000 | 1.7 | |
| 13/05/2026 |
70.28
|
33,300 | 70.46 | 70.90 | 69.76 | 11,700 | 400 | 0.9 | |
| 12/05/2026 |
70.28
|
142,100 | 70.02 | 71.17 | 69.58 | 28,200 | 7,800 | 1.6 | |
| 11/05/2026 |
70.02
|
17,100 | 71.25 | 71.25 | 69.40 | 9,200 | 4,900 | 0.3 | |
| 08/05/2026 |
69.58
|
232,500 | 68.96 | 71.34 | 68.96 | 91,300 | 2,600 | 7.1 | |
| 07/05/2026 |
68.96
|
36,600 | 69.58 | 69.58 | 68.70 | 16,100 | 7,300 | 0.7 | |
| 06/05/2026 |
68.96
|
46,100 | 69.14 | 69.14 | 68.70 | 200 | 900 | -0.1 | |
| 05/05/2026 |
68.70
|
15,800 | 69.05 | 69.05 | 67.91 | 3,600 | 300 | 0.3 | |
| 04/05/2026 |
69.05
|
47,200 | 68.79 | 69.14 | 68.61 | 3,300 | 5,000 | -0.1 | |
| 01/05/2026 |
95
|
63,600 | 96.40 | 98.80 | 95 | 20,100 | 11,900 | 0.8 | |
| 30/04/2026 |
64.60
|
6,400 | 64.80 | 65.90 | 64.10 | 0 | 0 | 0 | |