| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.70 | -0.95% | 146,427,200 | -16,036,662 | 0 |
68.20
75.20
72
|
|
2 tháng
(2026-07-13) |
1.60 | 2.24% | 279,059,100 | -50,440,295 | 0 |
63.45
77.10
72
|
|
3 tháng
(2026-06-15) |
7.57 | 11.55% | 379,525,200 | -67,072,925 | 0 |
63.45
78
72
|
|
6 tháng
(2026-03-16) |
24.95 | 51.82% | 716,604,100 | -135,475,367 | -230.7 |
47.19
78.96
72
|
|
12 tháng
(2025-09-16) |
23.65 | 47.83% | 1,579,745,200 | -218,114,367 | -8,872.8 |
41.84
78.96
72
|
|
24 tháng
(2024-09-23) |
52.08 | 247.82% | 3,655,728,400 | -353,631,764 | -14,469.1 |
18.18
78.96
72
|
|
36 tháng
(2023-09-27) |
51.39 | 236.64% | 5,636,112,300 | -718,464,236 | -29,253.2 |
16.61
78.96
72
|
|
60 tháng
(2021-10-07) |
35.67 | 95.32% | 7,474,161,000 | -632,895,797 | -24,006.0 |
16.61
78.96
72
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
72
|
6,700,800 | 72.60 | 73.20 | 71.70 | 730,840 | 2,026,283 | 0 | |
| 10/09/2026 |
73.10
|
16,074,200 | 71.80 | 74.20 | 69.50 | 1,425,520 | 5,523,281 | 0 | |
| 09/09/2026 |
72.10
|
13,952,300 | 73.20 | 74.50 | 72.10 | 734,332 | 4,745,446 | 0 | |
| 08/09/2026 |
73.60
|
6,827,700 | 74.50 | 75.50 | 72.90 | 1,350,976 | 1,761,694 | 0 | |
| 07/09/2026 |
74.50
|
11,741,100 | 76.40 | 79.50 | 74.50 | 1,742,801 | 1,511,050 | 0 | |
| 04/09/2026 |
75.20
|
14,079,600 | 73.10 | 77 | 73.10 | 4,686,046 | 2,930,404 | 0 | |
| 03/09/2026 |
73.40
|
5,307,700 | 72.50 | 73.50 | 71.60 | 1,843,576 | 1,464,413 | 0 | |
| 28/08/2026 |
73
|
4,565,600 | 74 | 74 | 72.90 | 343,336 | 1,099,296 | 0 | |
| 27/08/2026 |
73.80
|
4,595,500 | 74.20 | 75.20 | 73.60 | 199,201 | 435,891 | 0 | |
| 26/08/2026 |
73.60
|
5,343,200 | 73.30 | 73.80 | 72.10 | 584,614 | 1,423,934 | 0 | |
| 25/08/2026 |
73.60
|
9,252,600 | 73.50 | 75.20 | 72.80 | 1,345,227 | 755,155 | 0 | |
| 24/08/2026 |
73.40
|
6,124,500 | 72.90 | 73.50 | 72.40 | 1,165,744 | 1,070,538 | 0 | |
| 21/08/2026 |
71.70
|
5,100,800 | 69.50 | 71.90 | 68.90 | 514,171 | 463,228 | 0 | |
| 20/08/2026 |
69.50
|
4,626,100 | 69.60 | 70.50 | 69.10 | 322,072 | 1,146,143 | 0 | |
| 19/08/2026 |
69.10
|
2,613,600 | 69.40 | 69.80 | 68.60 | 407,606 | 320,715 | 0 | |
| 18/08/2026 |
69.20
|
4,816,300 | 68.50 | 70.60 | 68.30 | 876,900 | 1,593,282 | 0 | |
| 17/08/2026 |
68.20
|
4,964,300 | 68 | 69.80 | 66.60 | 749,150 | 2,311,501 | 0 | |
| 14/08/2026 |
68.20
|
12,131,200 | 71.80 | 71.80 | 68 | 775,780 | 3,423,800 | 0 | |
| 13/08/2026 |
71.80
|
7,785,200 | 74 | 74 | 71.80 | 1,215,794 | 3,419,800 | 0 | |
| 12/08/2026 |
73.80
|
6,525,700 | 72.90 | 75.50 | 72 | 1,396,163 | 2,316,100 | 0 | |
| 11/08/2026 |
72.10
|
8,286,300 | 71.60 | 74 | 71.20 | 913,778 | 3,474,500 | 0 | |
| 10/08/2026 |
71.60
|
8,267,400 | 72.80 | 72.80 | 70.80 | 754,688 | 4,209,301 | 0 | |
| 07/08/2026 |
73
|
9,117,200 | 75.30 | 76.80 | 73 | 599,857 | 4,425,050 | 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 | 1,107,563 | 4,140,490 | 0 | |
| 05/08/2026 |
76.50
|
10,681,100 | 77.10 | 79.40 | 76.50 | 3,243,205 | 778,269 | 0 | |
| 04/08/2026 |
76.45
|
6,338,600 | 74.10 | 76.65 | 73.40 | 3,005,476 | 1,139,310 | 0 | |
| 03/08/2026 |
74
|
5,312,800 | 74.35 | 74.85 | 72.55 | 1,607,196 | 1,661,170 | 0 | |
| 31/07/2026 |
74.05
|
5,810,400 | 77 | 77 | 72.30 | 685,146 | 2,370,742 | 0 | |
| 30/07/2026 |
73.95
|
5,883,600 | 71.20 | 73.95 | 70.05 | 2,472,970 | 2,170,842 | 0 | |
| 29/07/2026 |
70
|
6,570,600 | 66.25 | 70.55 | 65.95 | 1,790,110 | 3,495,480 | 0 | |
| 28/07/2026 |
65.95
|
2,674,400 | 65 | 66.15 | 64.45 | 500,635 | 22,987,964 | 0 | |
| 27/07/2026 |
65.50
|
3,707,500 | 65.30 | 66.95 | 64.50 | 653,123 | 1,180,620 | 0 | |
| 24/07/2026 |
65
|
2,883,200 | 64.75 | 65.95 | 64.25 | 424,492 | 1,020,096 | 0 | |
| 23/07/2026 |
66
|
4,573,000 | 63.35 | 66.75 | 63.30 | 1,225,509 | 1,180,282 | 0 | |
| 22/07/2026 |
63.45
|
8,235,300 | 68.10 | 68.20 | 63.45 | 886,761 | 1,367,631 | 0 | |
| 21/07/2026 |
68.20
|
2,669,700 | 68.40 | 69.15 | 67.65 | 645,015 | 635,170 | 0 | |
| 20/07/2026 |
68.45
|
2,992,800 | 69.60 | 71 | 68.15 | 332,351 | 443,508 | 0 | |
| 17/07/2026 |
70.25
|
2,146,600 | 71.40 | 72.40 | 70.25 | 209,562 | 549,810 | 0 | |
| 16/07/2026 |
71.40
|
4,671,100 | 66.75 | 71.40 | 66.75 | 1,571,420 | 472,000 | 0 | |
| 15/07/2026 |
68
|
4,540,200 | 70.40 | 70.40 | 68 | 861,650 | 1,273,390 | 0 | |
| 14/07/2026 |
70.40
|
4,386,200 | 71.45 | 71.45 | 69.25 | 1,069,397 | 902,910 | 0 | |
| 13/07/2026 |
71.50
|
6,075,800 | 73.50 | 73.50 | 69.60 | 1,672,108 | 757,110 | 0 | |
| 10/07/2026 |
73.50
|
3,156,900 | 74.05 | 75.15 | 73.35 | 1,011,481 | 1,064,823 | 0 | |
| 09/07/2026 |
74.35
|
1,904,300 | 74.90 | 75.50 | 74.05 | 352,400 | 553,707 | 0 | |
| 08/07/2026 |
75
|
2,798,300 | 75 | 75.95 | 74.25 | 143,923 | 1,021,600 | 0 | |
| 07/07/2026 |
75.05
|
3,878,500 | 77 | 77 | 75.05 | 123,050 | 1,469,417 | 0 | |
| 06/07/2026 |
77.05
|
7,156,200 | 79.35 | 79.35 | 76.05 | 786,100 | 1,227,649 | 0 | |
| 03/07/2026 |
75.80
|
4,051,400 | 75.50 | 77.70 | 75.30 | 720,830 | 794,960 | 0 | |
| 02/07/2026 |
75.20
|
2,224,600 | 74.10 | 75.75 | 74.10 | 227,310 | 375,323 | 0 | |
| 01/07/2026 |
74.35
|
2,994,000 | 75.90 | 75.90 | 74.10 | 428,030 | 1,146,163 | 0 | |
| 30/06/2026 |
75.90
|
3,112,700 | 75.15 | 75.90 | 73.45 | 601,405 | 986,370 | 0 | |
| 29/06/2026: Cổ tức tiền mặt tỉ lệ: 60% | |||||||||
| 29/06/2026 |
75.15
|
6,007,200 | 79 | 79.05 | 75.05 | 444,751 | 3,204,965 | 0 | |
| 26/06/2026 |
78.00
|
10,448,300 | 75.83 | 78.91 | 75.35 | 3,771,340 | 1,409,501 | 0 | |
| 25/06/2026 |
75.35
|
4,579,200 | 77.04 | 77.09 | 74.44 | 352,916 | 1,506,755 | 0 | |
| 24/06/2026 |
76.84
|
5,424,600 | 75.11 | 77.28 | 74.15 | 1,103,011 | 1,047,432 | 0 | |
| 23/06/2026 |
75.11
|
6,542,100 | 76.03 | 78.00 | 74.82 | 735,547 | 1,028,436 | 0 | |
| 22/06/2026 |
74.82
|
5,473,400 | 70.83 | 74.82 | 70.01 | 1,395,409 | 866,711 | 0 | |
| 19/06/2026 |
69.96
|
10,117,600 | 71.98 | 72.13 | 69.96 | 1,369,395 | 6,958,200 | 0 | |
| 18/06/2026 |
69.53
|
2,390,500 | 69.53 | 69.53 | 69.53 | 92,525 | 1,351,520 | 0 | |
| 17/06/2026 |
65.00
|
7,336,800 | 63.17 | 65.58 | 62.83 | 790,170 | 2,564,750 | 0 | |
| 16/06/2026 |
65.72
|
2,728,600 | 65.96 | 66.20 | 64.61 | 439,545 | 1,541,615 | 0 | |
| 15/06/2026 |
65.53
|
8,140,900 | 67.41 | 68.47 | 62.11 | 1,628,130 | 3,030,001 | 0 | |
| 12/06/2026 |
66.78
|
4,342,000 | 70.54 | 70.87 | 66.78 | 387,421 | 930,352 | 0 | |
| 11/06/2026 |
69.57
|
1,708,400 | 70.10 | 70.63 | 69.33 | 244,799 | 575,351 | 0 | |
| 10/06/2026 |
70.68
|
1,569,400 | 70.39 | 71.02 | 69.48 | 247,770 | 592,284 | 0 | |
| 09/06/2026 |
70.30
|
2,221,500 | 70.87 | 71.11 | 69.29 | 342,530 | 701,680 | 0 | |
| 08/06/2026 |
70.63
|
4,226,300 | 71.74 | 72.46 | 69.91 | 526,657 | 1,298,000 | 0 | |
| 05/06/2026 |
73.19
|
3,712,700 | 71.74 | 73.96 | 71.74 | 1,027,740 | 1,044,301 | 0 | |
| 04/06/2026 |
72.22
|
3,277,300 | 71.93 | 72.61 | 70.44 | 742,711 | 1,281,600 | 0 | |
| 03/06/2026 |
71.45
|
6,310,300 | 72.32 | 72.70 | 68.47 | 1,088,340 | 2,537,168 | 0 | |
| 02/06/2026 |
72.61
|
4,005,700 | 73.19 | 74.44 | 72.61 | 1,452,428 | 1,020,236 | 0 | |
| 01/06/2026 |
73.19
|
4,638,800 | 75.59 | 76.07 | 72.37 | 520,720 | 823,401 | 0 | |
| 29/05/2026 |
75.11
|
5,608,600 | 76.94 | 77.81 | 75.01 | 1,530,659 | 2,045,174 | 0 | |
| 28/05/2026 |
75.93
|
8,918,500 | 70.30 | 75.93 | 69.91 | 1,717,013 | 1,947,068 | 0 | |
| 27/05/2026 |
70.97
|
7,371,600 | 74.05 | 74.49 | 70.97 | 749,640 | 2,217,644 | 0 | |
| 26/05/2026 |
74.05
|
3,224,000 | 76.03 | 76.17 | 74.05 | 368,480 | 1,147,648 | 0 | |
| 25/05/2026 |
76.41
|
3,693,400 | 74.63 | 76.99 | 73.71 | 856,774 | 648,636 | 0 | |
| 22/05/2026 |
74.05
|
6,965,000 | 76.36 | 76.36 | 72.46 | 928,814 | 2,440,525 | 0 | |
| 21/05/2026 |
76.94
|
4,504,400 | 77.66 | 78.53 | 75.59 | 930,011 | 1,812,307 | 0 | |
| 20/05/2026 |
76.99
|
6,820,100 | 75.11 | 78.43 | 74.39 | 2,039,654 | 1,369,825 | 0 | |
| 19/05/2026 |
75.59
|
4,738,200 | 74.15 | 76.84 | 73.23 | 1,382,151 | 1,063,886 | 0 | |
| 18/05/2026 |
74.15
|
5,253,200 | 75.88 | 77.13 | 73.67 | 801,143 | 1,271,880 | 0 | |
| 15/05/2026 |
76.07
|
4,836,400 | 75.59 | 76.46 | 74.00 | 679,650 | 1,557,799 | 0 | |
| 14/05/2026 |
75.59
|
5,542,500 | 73.62 | 75.59 | 71.60 | 2,625,444 | 3,769,096 | 0 | |
| 13/05/2026 |
73.43
|
11,413,400 | 78.05 | 78.24 | 71.74 | 1,163,722 | 2,720,462 | 0 | |
| 12/05/2026 |
77.13
|
6,467,100 | 76.56 | 78.48 | 75.40 | 1,514,879 | 2,480,093 | 0 | |
| 11/05/2026 |
77.52
|
8,375,800 | 79.93 | 83.44 | 77.52 | 1,314,916 | 3,514,272 | 0 | |
| 08/05/2026 |
78.96
|
7,042,400 | 78.00 | 78.96 | 75.40 | 1,207,400 | 2,889,843 | 0 | |
| 07/05/2026 |
77.76
|
8,652,100 | 73.47 | 77.76 | 72.75 | 2,373,790 | 1,679,078 | 0 | |
| 06/05/2026 |
72.70
|
5,595,200 | 73.67 | 74.63 | 70.87 | 1,654,420 | 1,952,973 | 0 | |
| 05/05/2026 |
72.80
|
6,715,300 | 68.37 | 73.14 | 68.27 | 2,106,091 | 1,645,478 | 0 | |
| 04/05/2026 |
68.37
|
5,533,800 | 71.50 | 71.74 | 68.23 | 1,334,158 | 1,439,539 | 0 | |
| 29/04/2026 |
70.30
|
6,990,600 | 74.53 | 75.06 | 70.30 | 2,210,443 | 3,192,296 | 0 | |
| 28/04/2026 |
72.70
|
9,348,000 | 67.74 | 72.70 | 67.41 | 2,361,853 | 3,474,289 | 0 | |
| 24/04/2026 |
67.99
|
6,047,900 | 71.31 | 71.55 | 67.99 | 566,732 | 1,479,661 | 0 | |
| 23/04/2026 |
71.74
|
5,700,100 | 73.19 | 73.52 | 70.39 | 693,532 | 1,839,401 | 0 | |
| 22/04/2026 |
72.37
|
8,653,100 | 69.14 | 74.53 | 68.03 | 1,652,880 | 2,266,789 | 0 | |
| 21/04/2026 |
70.20
|
5,254,300 | 71.74 | 74.63 | 70.20 | 611,248 | 592,961 | 0 | |
| 20/04/2026 |
69.86
|
6,841,800 | 65.77 | 69.86 | 63.31 | 1,416,168 | 791,854 | 0 | |
| 17/04/2026 |
65.34
|
9,354,800 | 69.62 | 70.54 | 65.24 | 5,177,710 | 5,002,781 | 0 | |