| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-7.30 | -9.71% | 217,461,800 | -5,192,862 | 0 |
63.90
75.20
63.90
|
|
2 tháng
(2026-08-05) |
-8.60 | -11.24% | 354,374,200 | -5,192,862 | 0 |
63.90
77.10
63.90
|
|
3 tháng
(2026-07-06) |
-9.15 | -11.88% | 452,740,200 | -5,192,862 | 0 |
63.45
77.10
63.90
|
|
6 tháng
(2026-04-07) |
12.53 | 22.63% | 796,268,600 | -5,192,862 | 0 |
55.37
78.96
63.90
|
|
12 tháng
(2025-10-09) |
12.53 | 22.63% | 1,653,376,800 | -5,192,862 | 0 |
41.84
78.96
63.90
|
|
24 tháng
(2024-10-14) |
46.06 | 210.97% | 3,663,749,800 | -5,192,862 | 0 |
18.18
78.96
63.90
|
|
36 tháng
(2023-10-20) |
46.47 | 216.91% | 5,726,852,900 | -5,192,862 | 0 |
16.61
78.96
63.90
|
|
60 tháng
(2021-11-01) |
28.46 | 72.17% | 7,532,159,600 | -5,192,862 | 0 |
16.61
78.96
63.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/10/2026 |
63.60
|
1,944,800 | 63.90 | 64 | 63.20 | 190,080 | 432,230 | 0 | |
| 26/10/2026 |
63.90
|
7,274,200 | 64.30 | 64.90 | 62.70 | 1,201,620 | 1,370,204 | 0 | |
| 23/10/2026 |
64.30
|
6,426,600 | 63.50 | 64.40 | 63 | 1,211,136 | 814,200 | 0 | |
| 22/10/2026 |
64
|
13,819,600 | 62.60 | 65.30 | 62.20 | 3,719,616 | 1,215,080 | 0 | |
| 21/10/2026 |
61.80
|
13,847,400 | 58.10 | 61.80 | 57.80 | 2,477,954 | 2,926,965 | 0 | |
| 20/10/2026 |
57.80
|
12,815,000 | 60.30 | 60.30 | 57.60 | 1,542,234 | 3,868,810 | 0 | |
| 19/10/2026 |
60.30
|
6,110,600 | 62 | 62 | 59.40 | 693,590 | 2,384,266 | 0 | |
| 16/10/2026 |
61
|
8,494,300 | 59.30 | 61.80 | 59.30 | 1,552,700 | 1,459,851 | 0 | |
| 15/10/2026 |
58.90
|
11,516,700 | 60.90 | 61.30 | 58.80 | 1,334,620 | 1,635,655 | 0 | |
| 14/10/2026 |
61
|
11,420,400 | 64.40 | 64.80 | 61 | 396,550 | 2,847,407 | 0 | |
| 13/10/2026 |
64.40
|
4,908,200 | 63.60 | 65.30 | 62.40 | 557,101 | 242,752 | 0 | |
| 12/10/2026 |
63.90
|
5,169,800 | 66 | 66.10 | 63.90 | 455,789 | 584,231 | 0 | |
| 09/10/2026 |
66
|
6,604,000 | 65.80 | 66.50 | 64.30 | 26,400,069 | 23,941,414 | 0 | |
| 08/10/2026 |
65.70
|
10,565,700 | 68.10 | 68.70 | 65.70 | 644,291 | 1,556,701 | 0 | |
| 07/10/2026 |
68
|
4,666,500 | 69.10 | 69.10 | 67.90 | 633,349 | 1,109,081 | 0 | |
| 06/10/2026 |
69
|
7,022,900 | 68.30 | 70 | 67.60 | 804,833 | 1,372,855 | 0 | |
| 05/10/2026 |
68.30
|
5,443,600 | 68 | 69.20 | 67.50 | 794,339 | 2,429,376 | 0 | |
| 02/10/2026 |
67.90
|
6,216,200 | 68.30 | 69.30 | 67.40 | 525,301 | 1,680,071 | 0 | |
| 01/10/2026 |
68.40
|
6,624,300 | 68.50 | 68.80 | 67 | 1,626,282 | 724,400 | 0 | |
| 30/09/2026 |
68.50
|
6,415,700 | 69.80 | 70.50 | 68.50 | 239,856 | 4,961,607 | 0 | |
| 29/09/2026 |
69.80
|
7,409,300 | 69.70 | 71 | 69.40 | 781,044 | 1,360,527 | 0 | |
| 28/09/2026 |
69.50
|
8,424,200 | 69.10 | 70.10 | 68.30 | 577,123 | 811,560 | 0 | |
| 25/09/2026 |
69.10
|
11,452,700 | 65.40 | 69.50 | 65.20 | 1,549,366 | 953,669 | 0 | |
| 24/09/2026 |
65.40
|
18,260,100 | 68.20 | 68.20 | 65.30 | 0 | 0 | 0 | |
| 23/09/2026 |
68.20
|
6,719,500 | 69.50 | 70.30 | 68 | 0 | 0 | 0 | |
| 22/09/2026 |
69.40
|
7,336,800 | 68.40 | 69.60 | 67 | 0 | 0 | 0 | |
| 21/09/2026 |
68.10
|
17,209,800 | 71.70 | 72 | 67.60 | 0 | 0 | 0 | |
| 18/09/2026 |
71
|
18,774,600 | 72.20 | 72.90 | 71 | 0 | 0 | 0 | |
| 17/09/2026 |
71.30
|
8,187,400 | 70.50 | 73 | 70.50 | 0 | 0 | 0 | |
| 16/09/2026 |
71
|
7,021,900 | 71.20 | 72 | 71 | 0 | 0 | 0 | |
| 15/09/2026 |
71.40
|
7,917,400 | 72.10 | 72.80 | 71.10 | 0 | 0 | 0 | |
| 14/09/2026 |
71.70
|
10,116,200 | 71 | 73.90 | 71 | 0 | 0 | 0 | |
| 11/09/2026 |
72
|
6,700,800 | 72.60 | 73.20 | 71.70 | 0 | 0 | 0 | |
| 10/09/2026 |
73.10
|
16,074,200 | 71.80 | 74.20 | 69.50 | 0 | 0 | 0 | |
| 09/09/2026 |
72.10
|
13,952,300 | 73.20 | 74.50 | 72.10 | 0 | 0 | 0 | |
| 08/09/2026 |
73.60
|
6,827,700 | 74.50 | 75.50 | 72.90 | 0 | 0 | 0 | |
| 07/09/2026 |
74.50
|
11,741,100 | 76.40 | 79.50 | 74.50 | 0 | 0 | 0 | |
| 04/09/2026 |
75.20
|
14,079,600 | 73.10 | 77 | 73.10 | 0 | 0 | 0 | |
| 03/09/2026 |
73.40
|
5,307,700 | 72.50 | 73.50 | 71.60 | 0 | 0 | 0 | |
| 28/08/2026 |
73
|
4,565,600 | 74 | 74 | 72.90 | 0 | 0 | 0 | |
| 27/08/2026 |
73.80
|
4,595,500 | 74.20 | 75.20 | 73.60 | 0 | 0 | 0 | |
| 26/08/2026 |
73.60
|
5,343,200 | 73.30 | 73.80 | 72.10 | 0 | 0 | 0 | |
| 25/08/2026 |
73.60
|
9,252,600 | 73.50 | 75.20 | 72.80 | 0 | 0 | 0 | |
| 24/08/2026 |
73.40
|
6,124,500 | 72.90 | 73.50 | 72.40 | 0 | 0 | 0 | |
| 21/08/2026 |
71.70
|
5,100,800 | 69.50 | 71.90 | 68.90 | 0 | 0 | 0 | |
| 20/08/2026 |
69.50
|
4,626,100 | 69.60 | 70.50 | 69.10 | 0 | 0 | 0 | |
| 19/08/2026 |
69.10
|
2,613,600 | 69.40 | 69.80 | 68.60 | 0 | 0 | 0 | |
| 18/08/2026 |
69.20
|
4,816,300 | 68.50 | 70.60 | 68.30 | 0 | 0 | 0 | |
| 17/08/2026 |
68.20
|
4,964,300 | 68 | 69.80 | 66.60 | 0 | 0 | 0 | |
| 14/08/2026 |
68.20
|
12,131,200 | 71.80 | 71.80 | 68 | 0 | 0 | 0 | |
| 13/08/2026 |
71.80
|
7,785,200 | 74 | 74 | 71.80 | 0 | 0 | 0 | |
| 12/08/2026 |
73.80
|
6,525,700 | 72.90 | 75.50 | 72 | 0 | 0 | 0 | |
| 11/08/2026 |
72.10
|
8,286,300 | 71.60 | 74 | 71.20 | 0 | 0 | 0 | |
| 10/08/2026 |
71.60
|
8,267,400 | 72.80 | 72.80 | 70.80 | 0 | 0 | 0 | |
| 07/08/2026 |
73
|
9,117,200 | 75.30 | 76.80 | 73 | 0 | 0 | 0 | |
| 06/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 06/08/2026 |
77.10
|
16,808,100 | 81.70 | 81.70 | 76.80 | 0 | 0 | 0 | |
| 05/08/2026 |
76.50
|
10,681,100 | 77.10 | 79.40 | 76.50 | 0 | 0 | 0 | |
| 04/08/2026 |
76.45
|
6,338,600 | 74.10 | 76.65 | 73.40 | 0 | 0 | 0 | |
| 03/08/2026 |
74
|
5,312,800 | 74.35 | 74.85 | 72.55 | 0 | 0 | 0 | |
| 31/07/2026 |
74.05
|
5,810,400 | 77 | 77 | 72.30 | 0 | 0 | 0 | |
| 30/07/2026 |
73.95
|
5,883,600 | 71.20 | 73.95 | 70.05 | 0 | 0 | 0 | |
| 29/07/2026 |
70
|
6,570,600 | 66.25 | 70.55 | 65.95 | 0 | 0 | 0 | |
| 28/07/2026 |
65.95
|
2,674,400 | 65 | 66.15 | 64.45 | 0 | 0 | 0 | |
| 27/07/2026 |
65.50
|
3,707,500 | 65.30 | 66.95 | 64.50 | 0 | 0 | 0 | |
| 24/07/2026 |
65
|
2,883,200 | 64.75 | 65.95 | 64.25 | 0 | 0 | 0 | |
| 23/07/2026 |
66
|
4,573,000 | 63.35 | 66.75 | 63.30 | 0 | 0 | 0 | |
| 22/07/2026 |
63.45
|
8,235,300 | 68.10 | 68.20 | 63.45 | 0 | 0 | 0 | |
| 21/07/2026 |
68.20
|
2,669,700 | 68.40 | 69.15 | 67.65 | 0 | 0 | 0 | |
| 20/07/2026 |
68.45
|
2,992,800 | 69.60 | 71 | 68.15 | 0 | 0 | 0 | |
| 17/07/2026 |
70.25
|
2,146,600 | 71.40 | 72.40 | 70.25 | 0 | 0 | 0 | |
| 16/07/2026 |
71.40
|
4,671,100 | 66.75 | 71.40 | 66.75 | 0 | 0 | 0 | |
| 15/07/2026 |
68
|
4,540,200 | 70.40 | 70.40 | 68 | 0 | 0 | 0 | |
| 14/07/2026 |
70.40
|
4,386,200 | 71.45 | 71.45 | 69.25 | 0 | 0 | 0 | |
| 13/07/2026 |
71.50
|
6,075,800 | 73.50 | 73.50 | 69.60 | 0 | 0 | 0 | |
| 10/07/2026 |
73.50
|
3,156,900 | 74.05 | 75.15 | 73.35 | 0 | 0 | 0 | |
| 09/07/2026 |
74.35
|
1,904,300 | 74.90 | 75.50 | 74.05 | 0 | 0 | 0 | |
| 08/07/2026 |
75
|
2,798,300 | 75 | 75.95 | 74.25 | 0 | 0 | 0 | |
| 07/07/2026 |
75.05
|
3,878,500 | 77 | 77 | 75.05 | 0 | 0 | 0 | |
| 06/07/2026 |
77.05
|
7,156,200 | 79.35 | 79.35 | 76.05 | 0 | 0 | 0 | |
| 03/07/2026 |
75.80
|
4,051,400 | 75.50 | 77.70 | 75.30 | 0 | 0 | 0 | |
| 02/07/2026 |
75.20
|
2,224,600 | 74.10 | 75.75 | 74.10 | 0 | 0 | 0 | |
| 01/07/2026 |
74.35
|
2,994,000 | 75.90 | 75.90 | 74.10 | 0 | 0 | 0 | |
| 30/06/2026 |
75.90
|
3,112,700 | 75.15 | 75.90 | 73.45 | 0 | 0 | 0 | |
| 29/06/2026: Cổ tức tiền mặt tỉ lệ: 60% | |||||||||
| 29/06/2026 |
75.15
|
6,007,200 | 79 | 79.05 | 75.05 | 0 | 0 | 0 | |
| 26/06/2026 |
78.00
|
10,448,300 | 75.83 | 78.91 | 75.35 | 0 | 0 | 0 | |
| 25/06/2026 |
75.35
|
4,579,200 | 77.04 | 77.09 | 74.44 | 0 | 0 | 0 | |
| 24/06/2026 |
76.84
|
5,424,600 | 75.11 | 77.28 | 74.15 | 0 | 0 | 0 | |
| 23/06/2026 |
75.11
|
6,542,100 | 76.03 | 78.00 | 74.82 | 0 | 0 | 0 | |
| 22/06/2026 |
74.82
|
5,473,400 | 70.83 | 74.82 | 70.01 | 0 | 0 | 0 | |
| 19/06/2026 |
69.96
|
10,117,600 | 71.98 | 72.13 | 69.96 | 0 | 0 | 0 | |
| 18/06/2026 |
69.53
|
2,390,500 | 69.53 | 69.53 | 69.53 | 0 | 0 | 0 | |
| 17/06/2026 |
65.00
|
7,336,800 | 63.17 | 65.58 | 62.83 | 0 | 0 | 0 | |
| 16/06/2026 |
65.72
|
2,728,600 | 65.96 | 66.20 | 64.61 | 0 | 0 | 0 | |
| 15/06/2026 |
65.53
|
8,140,900 | 67.41 | 68.47 | 62.11 | 0 | 0 | 0 | |
| 12/06/2026 |
66.78
|
4,342,000 | 70.54 | 70.87 | 66.78 | 0 | 0 | 0 | |
| 11/06/2026 |
69.57
|
1,708,400 | 70.10 | 70.63 | 69.33 | 0 | 0 | 0 | |
| 10/06/2026 |
70.68
|
1,569,400 | 70.39 | 71.02 | 69.48 | 0 | 0 | 0 | |
| 09/06/2026 |
70.30
|
2,221,500 | 70.87 | 71.11 | 69.29 | 0 | 0 | 0 | |
| 08/06/2026 |
70.63
|
4,226,300 | 71.74 | 72.46 | 69.91 | 0 | 0 | 0 | |
| 05/06/2026 |
73.19
|
3,712,700 | 71.74 | 73.96 | 71.74 | 0 | 0 | 0 | |
| 04/06/2026 |
72.22
|
3,277,300 | 71.93 | 72.61 | 70.44 | 0 | 0 | 0 | |