| 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) |
-5.60 | -6.71% | 29,000 | -500 | 0 |
77.90
84
79.50
|
|
2 tháng
(2026-05-29) |
-6.80 | -8.03% | 686,400 | -4,100 | 0 |
77.90
86.40
79.50
|
|
3 tháng
(2026-04-29) |
-9.20 | -10.56% | 727,600 | -7,900 | 0 |
77.90
87.80
79.50
|
|
6 tháng
(2026-01-29) |
-12.21 | -13.55% | 1,080,700 | -21,010 | -1.1 |
77.90
90.69
79.50
|
|
12 tháng
(2025-08-04) |
-10.35 | -11.73% | 2,277,400 | -43,810 | -3.2 |
77.90
92.35
79.50
|
|
24 tháng
(2024-08-07) |
-55.60 | -41.65% | 5,238,300 | -169,377 | -14.8 |
77.90
135.97
79.50
|
|
36 tháng
(2023-08-14) |
-13.70 | -14.96% | 12,505,500 | -175,650 | -13.8 |
77.90
138.14
79.50
|
|
60 tháng
(2021-08-23) |
-27.96 | -26.41% | 26,144,100 | -587,865 | -54.5 |
56.31
138.14
79.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2026 |
78
|
1,000 | 78.10 | 78.10 | 78 | 0 | 0 | 0 | |
| 28/07/2026 |
79.50
|
300 | 78 | 79.50 | 78 | 0 | 0 | 0 | |
| 27/07/2026 |
77.90
|
700 | 77.50 | 79.90 | 77.50 | 0 | 200 | 0 | |
| 24/07/2026 |
80
|
1,800 | 79.10 | 80 | 79.10 | 0 | 0 | 0 | |
| 23/07/2026 |
79.10
|
4,600 | 80.80 | 80.80 | 79 | 0 | 0 | 0 | |
| 22/07/2026 |
80
|
1,000 | 81 | 81 | 80 | 0 | 200 | 0 | |
| 21/07/2026 |
81
|
1,000 | 81 | 81 | 81 | 0 | 0 | 0 | |
| 20/07/2026 |
81
|
2,300 | 82 | 82 | 81 | 0 | 0 | 0 | |
| 17/07/2026 |
82
|
2,000 | 82 | 82 | 81 | 0 | 0 | 0 | |
| 16/07/2026 |
82.20
|
200 | 82.20 | 82.20 | 82.20 | 0 | 0 | 0 | |
| 15/07/2026 |
82.20
|
1,700 | 82 | 82.20 | 82 | 0 | 0 | 0 | |
| 14/07/2026 |
83
|
1,000 | 82.50 | 83 | 82.50 | 0 | 0 | 0 | |
| 13/07/2026 |
82
|
5,300 | 82.20 | 82.20 | 81.60 | 0 | 0 | 0 | |
| 10/07/2026 |
83
|
1,000 | 83 | 83 | 83 | 0 | 0 | 0 | |
| 09/07/2026 |
83
|
0 | 83 | 83 | 83 | 0 | 0 | 0 | |
| 08/07/2026 |
83
|
900 | 83.40 | 83.40 | 83 | 0 | 100 | 0 | |
| 07/07/2026 |
83.90
|
1,100 | 83 | 83.90 | 82.90 | 0 | 0 | 0 | |
| 06/07/2026 |
83.90
|
300 | 83.80 | 83.90 | 83.80 | 0 | 0 | 0 | |
| 03/07/2026 |
83.80
|
0 | 83.80 | 83.80 | 83.80 | 0 | 0 | 0 | |
| 02/07/2026 |
83.80
|
300 | 82.70 | 83.80 | 82.60 | 0 | 0 | 0 | |
| 01/07/2026 |
84
|
100 | 84 | 84 | 84 | 0 | 0 | 0 | |
| 30/06/2026 |
83.60
|
1,400 | 83.80 | 84 | 82.80 | 0 | 0 | 0 | |
| 29/06/2026 |
83.50
|
2,300 | 83.20 | 83.50 | 83 | 0 | 0 | 0 | |
| 26/06/2026 |
83.20
|
300 | 83 | 83.20 | 83 | 0 | 0 | 0 | |
| 25/06/2026 |
83.60
|
500 | 83.60 | 83.60 | 83.60 | 0 | 0 | 0 | |
| 24/06/2026 |
83.60
|
2,200 | 83.80 | 84 | 83.30 | 0 | 500 | 0 | |
| 23/06/2026 |
84.80
|
800 | 83.80 | 84.80 | 83.70 | 0 | 0 | 0 | |
| 22/06/2026 |
84.70
|
2,600 | 83.80 | 84.70 | 83.80 | 0 | 400 | 0 | |
| 19/06/2026 |
83.80
|
629,100 | 84 | 84 | 83.80 | 0 | 0 | 0 | |
| 18/06/2026 |
84
|
2,100 | 84 | 84.60 | 84 | 0 | 0 | 0 | |
| 17/06/2026 |
86.40
|
700 | 84 | 87.70 | 84 | 0 | 0 | 0 | |
| 16/06/2026 |
85
|
400 | 84.80 | 85 | 84.80 | 0 | 0 | 0 | |
| 15/06/2026 |
84
|
2,100 | 83.50 | 84 | 83.50 | 0 | 0 | 0 | |
| 12/06/2026 |
83.50
|
200 | 83.50 | 83.50 | 83.50 | 0 | 0 | 0 | |
| 11/06/2026 |
84.20
|
500 | 84.20 | 84.20 | 84.20 | 0 | 0 | 0 | |
| 10/06/2026 |
84.20
|
4,500 | 84.20 | 84.20 | 84 | 0 | 100 | 0 | |
| 09/06/2026 |
84.20
|
700 | 84.40 | 84.40 | 84.20 | 0 | 0 | 0 | |
| 08/06/2026 |
84.50
|
2,100 | 84 | 84.50 | 84 | 0 | 0 | 0 | |
| 05/06/2026 |
84.50
|
400 | 84 | 84.50 | 83.90 | 0 | 0 | 0 | |
| 04/06/2026 |
85
|
1,000 | 85.30 | 85.70 | 85 | 0 | 0 | 0 | |
| 03/06/2026 |
85.70
|
1,300 | 84 | 85.70 | 84 | 0 | 0 | 0 | |
| 02/06/2026 |
85.90
|
0 | 85.90 | 85.90 | 85.90 | 0 | 0 | 0 | |
| 01/06/2026 |
85.90
|
3,500 | 84.70 | 85.90 | 84.40 | 0 | 2,800 | 0 | |
| 29/05/2026 |
84.70
|
2,400 | 87.90 | 87.90 | 84.50 | 200 | 0 | 0 | |
| 28/05/2026 |
84.60
|
500 | 85.20 | 85.20 | 84.60 | 0 | 0 | 0 | |
| 27/05/2026 |
86.10
|
0 | 86.10 | 86.10 | 86.10 | 0 | 0 | 0 | |
| 26/05/2026 |
86.10
|
400 | 84.40 | 86.10 | 84.40 | 0 | 0 | 0 | |
| 25/05/2026 |
86
|
1,100 | 86 | 86 | 85.20 | 0 | 0 | 0 | |
| 22/05/2026 |
86
|
5,900 | 85 | 86 | 85 | 0 | 0 | 0 | |
| 21/05/2026 |
85
|
4,100 | 85 | 85 | 84.50 | 0 | 0 | 0 | |
| 20/05/2026 |
84.50
|
1,100 | 84.50 | 84.50 | 84 | 0 | 0 | 0 | |
| 19/05/2026 |
84.60
|
1,700 | 84.90 | 84.90 | 84 | 0 | 100 | 0 | |
| 18/05/2026 |
84.90
|
1,800 | 84.90 | 84.90 | 84 | 0 | 0 | 0 | |
| 15/05/2026 |
84.90
|
2,600 | 86.10 | 86.10 | 84.90 | 0 | 0 | 0 | |
| 14/05/2026 |
86.10
|
400 | 86.10 | 86.10 | 86.10 | 0 | 100 | 0 | |
| 13/05/2026 |
86.10
|
500 | 85.10 | 86.10 | 85.10 | 0 | 0 | 0 | |
| 12/05/2026 |
85.50
|
8,000 | 85.60 | 85.70 | 85.10 | 0 | 0 | 0 | |
| 11/05/2026 |
85.60
|
1,400 | 86 | 86.10 | 85.10 | 0 | 0 | 0 | |
| 08/05/2026 |
86.40
|
1,800 | 82.60 | 86.50 | 82.60 | 0 | 1,500 | 0 | |
| 07/05/2026 |
86.20
|
400 | 87.20 | 87.30 | 86.20 | 0 | 0 | 0 | |
| 06/05/2026 |
87.40
|
2,900 | 87.60 | 87.60 | 85.40 | 0 | 2,300 | 0 | |
| 05/05/2026 |
87.70
|
900 | 87.60 | 87.80 | 87.60 | 0 | 0 | 0 | |
| 04/05/2026 |
87.80
|
5,500 | 87.10 | 87.80 | 85.40 | 200 | 0 | 0 | |
| 29/04/2026: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 29/04/2026 |
87.10
|
200 | 87 | 87.10 | 87 | 0 | 0 | 0 | |
| 28/04/2026 |
87.00
|
105,400 | 87.00 | 87.10 | 86.61 | 0 | 110 | 0 | |
| 24/04/2026 |
87.00
|
6,400 | 83.79 | 87.00 | 83.79 | 0 | 500 | 0 | |
| 23/04/2026 |
87.00
|
6,700 | 86.71 | 87.00 | 86.51 | 0 | 100 | 0 | |
| 22/04/2026 |
87.00
|
7,800 | 86.81 | 87.00 | 86.51 | 0 | 0 | 0 | |
| 21/04/2026 |
87.00
|
6,200 | 86.61 | 87.39 | 83.60 | 0 | 0 | 0 | |
| 20/04/2026 |
86.81
|
6,700 | 86.51 | 87.00 | 86.51 | 0 | 0 | 0 | |
| 17/04/2026 |
86.51
|
3,700 | 87.00 | 87.00 | 84.67 | 200 | 300 | 0 | |
| 16/04/2026 |
86.90
|
0 | 86.90 | 86.90 | 86.90 | 0 | 0 | 0 | |
| 15/04/2026 |
86.90
|
4,200 | 86.51 | 86.90 | 86.51 | 0 | 0 | 0 | |
| 14/04/2026 |
86.61
|
1,100 | 86.61 | 86.61 | 86.51 | 0 | 100 | 0 | |
| 13/04/2026 |
86.61
|
2,100 | 85.15 | 87.29 | 84.28 | 0 | 600 | 0 | |
| 10/04/2026 |
85.15
|
6,000 | 85.15 | 85.15 | 83.99 | 300 | 0 | 0 | |
| 09/04/2026 |
85.15
|
8,000 | 84.76 | 85.25 | 84.76 | 0 | 0 | 0 | |
| 08/04/2026 |
84.76
|
4,500 | 84.67 | 84.76 | 83.60 | 0 | 0 | 0 | |
| 07/04/2026 |
84.28
|
1,300 | 84.28 | 84.96 | 84.28 | 0 | 0 | 0 | |
| 06/04/2026 |
84.28
|
3,400 | 84.18 | 84.28 | 83.79 | 0 | 0 | 0 | |
| 03/04/2026 |
84.18
|
5,600 | 84.18 | 84.28 | 84.18 | 0 | 0 | 0 | |
| 02/04/2026 |
84.18
|
4,600 | 83.31 | 85.15 | 83.31 | 0 | 0 | 0 | |
| 01/04/2026 |
84.67
|
7,200 | 83.60 | 84.67 | 83.11 | 300 | 0 | 0 | |
| 31/03/2026 |
83.89
|
2,400 | 83.11 | 84.57 | 83.11 | 0 | 0 | 0 | |
| 30/03/2026 |
83.69
|
2,300 | 84.47 | 84.47 | 83.69 | 0 | 0 | 0 | |
| 27/03/2026 |
84.57
|
4,600 | 85.25 | 85.35 | 83.60 | 200 | 100 | 0 | |
| 26/03/2026 |
85.35
|
2,200 | 86.03 | 86.03 | 83.60 | 100 | 0 | 0 | |
| 25/03/2026 |
83.69
|
2,700 | 83.60 | 84.28 | 83.60 | 0 | 0 | 0 | |
| 24/03/2026 |
84.38
|
1,300 | 84.38 | 84.38 | 84.08 | 0 | 0 | 0 | |
| 23/03/2026 |
84.38
|
5,300 | 85.35 | 85.35 | 83.11 | 0 | 300 | 0 | |
| 20/03/2026 |
84.57
|
3,600 | 86.51 | 86.51 | 84.57 | 0 | 0 | 0 | |
| 19/03/2026 |
85.44
|
100 | 85.44 | 85.44 | 85.44 | 0 | 500 | -0.0 | |
| 18/03/2026 |
84.08
|
4,600 | 84.18 | 84.57 | 84.08 | 0 | 0 | 0 | |
| 17/03/2026 |
85.06
|
3,100 | 85.54 | 85.54 | 85.06 | 0 | 0 | 0 | |
| 16/03/2026 |
85.54
|
5,000 | 85.54 | 85.54 | 85.06 | 0 | 0 | 0 | |
| 13/03/2026 |
85.54
|
1,100 | 85.06 | 85.54 | 85.06 | 0 | 0 | 0 | |
| 12/03/2026 |
84.86
|
1,900 | 85.44 | 85.54 | 84.86 | 0 | 0 | 0 | |
| 11/03/2026 |
85.74
|
2,200 | 86.32 | 86.32 | 83.60 | 0 | 0 | 0 | |
| 10/03/2026 |
86.32
|
5,700 | 82.82 | 88.26 | 82.63 | 100 | 3,500 | -0.3 | |
| 09/03/2026 |
82.72
|
14,000 | 84.57 | 84.57 | 81.26 | 100 | 3,500 | -0.3 | |
| 06/03/2026 |
86.51
|
4,100 | 86.51 | 87.00 | 86.32 | 0 | 0 | 0 | |