| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-4.50 | -5.44% | 15,946,300 | -8,200 | -0.3 |
75.20
88.60
80.40
|
|
2 tháng
(2026-01-12) |
3.20 | 4.27% | 34,574,100 | 135,300 | 12.6 |
74.10
88.60
80.40
|
|
3 tháng
(2025-12-15) |
3.15 | 4.20% | 44,427,200 | -158,500 | -10.3 |
72.40
88.60
80.40
|
|
6 tháng
(2025-09-15) |
1.11 | 1.44% | 115,110,900 | 2,069,200 | 178.3 |
72.40
97.42
80.40
|
|
12 tháng
(2025-03-18) |
-0.11 | -0.14% | 263,139,400 | 201,688 | 124.2 |
60.52
97.42
80.40
|
|
24 tháng
(2024-03-25) |
10.97 | 16.32% | 520,529,000 | 4,736,177 | 429.9 |
54.71
97.42
80.40
|
|
36 tháng
(2023-03-29) |
49.51 | 172.59% | 841,626,300 | 376,328 | 145.0 |
28.69
97.42
80.40
|
|
60 tháng
(2021-04-08) |
28.73 | 58.08% | 1,126,552,900 | 3,585,882 | 326.6 |
17.53
97.42
80.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/03/2026 |
80.40
|
602,900 | 78.20 | 81.90 | 77.40 | 11,669 | 51,900 | -3.2 | |
| 12/03/2026 |
78.20
|
827,300 | 79.80 | 81.50 | 78.10 | 11,600 | 150,100 | -10.9 | |
| 11/03/2026 |
80
|
561,300 | 78 | 80.50 | 77.80 | 400 | 500 | -0.0 | |
| 10/03/2026 |
78
|
1,107,000 | 76 | 79.80 | 75.20 | 800 | 12,000 | -0.8 | |
| 09/03/2026 |
75.20
|
915,500 | 75.20 | 77.50 | 75.20 | 800 | 12,000 | -0.8 | |
| 06/03/2026 |
80.80
|
802,400 | 80.20 | 81.60 | 79.50 | 800 | 1,000 | -0.0 | |
| 05/03/2026 |
80.60
|
1,139,400 | 84.80 | 85 | 80.50 | 21,000 | 800 | 1.6 | |
| 04/03/2026 |
83.80
|
1,845,400 | 85 | 85.10 | 80.60 | 20,800 | 10,200 | 0.9 | |
| 03/03/2026 |
86.30
|
917,200 | 88.10 | 88.90 | 85.60 | 41,000 | 26,100 | 1.2 | |
| 02/03/2026 |
88
|
1,610,900 | 86 | 89.90 | 85.50 | 128,200 | 42,000 | 6.9 | |
| 27/02/2026 |
88.60
|
1,399,100 | 87 | 90.10 | 86.10 | 41,000 | 45,800 | -0.4 | |
| 26/02/2026 |
86.40
|
456,500 | 87 | 87 | 85.80 | 41,000 | 54,700 | -1.2 | |
| 25/02/2026 |
86.80
|
832,200 | 88.10 | 88.60 | 86.80 | 10,100 | 2,900 | 0.6 | |
| 24/02/2026 |
87.70
|
1,214,000 | 87 | 87.80 | 85.20 | 34,900 | 27,700 | 0.6 | |
| 23/02/2026 |
85.80
|
1,045,000 | 82.40 | 85.80 | 81.20 | 11,000 | 29,700 | -1.6 | |
| 13/02/2026 |
80.90
|
431,200 | 81.50 | 81.90 | 80.10 | 7,300 | 1,800 | 0.4 | |
| 12/02/2026 |
81.50
|
306,300 | 82.30 | 83 | 81.50 | 8,200 | 12,400 | -0.3 | |
| 11/02/2026 |
82.70
|
535,600 | 80 | 82.70 | 80 | 47,700 | 5,100 | 3.5 | |
| 10/02/2026 |
80.10
|
502,200 | 80.10 | 81.70 | 79.50 | 3,800 | 26,200 | -1.8 | |
| 09/02/2026 |
80.10
|
499,500 | 80.40 | 81.50 | 78.70 | 3,800 | 53,000 | -4.0 | |
| 06/02/2026 |
80.10
|
1,263,500 | 83.20 | 83.30 | 79.90 | 3,800 | 53,000 | -4.0 | |
| 05/02/2026 |
83.80
|
770,200 | 86.20 | 86.20 | 83.80 | 23,800 | 3,900 | 1.7 | |
| 04/02/2026 |
86
|
1,312,400 | 86.30 | 87.30 | 84.50 | 160,500 | 4,600 | 13.4 | |
| 03/02/2026 |
84.20
|
1,854,600 | 79.20 | 84.20 | 79.20 | 128,200 | 42,000 | 6.9 | |
| 02/02/2026 |
78.70
|
1,492,800 | 79.60 | 80.60 | 78.30 | 3,100 | 20,600 | -1.4 | |
| 30/01/2026 |
76.80
|
511,200 | 75.90 | 77.60 | 75.60 | 1,800 | 1,800 | 0.0 | |
| 29/01/2026 |
75.90
|
797,200 | 76.50 | 77.50 | 74.50 | 300 | 245,600 | -18.6 | |
| 28/01/2026 |
76.50
|
626,500 | 78.90 | 78.90 | 76.10 | 87,700 | 600 | 6.8 | |
| 27/01/2026 |
77.30
|
852,000 | 76.60 | 80.10 | 76.60 | 5,200 | 7,700 | -0.2 | |
| 26/01/2026 |
76.90
|
1,174,000 | 75.50 | 78 | 74.70 | 106,800 | 5,500 | 7.8 | |
| 23/01/2026 |
74.60
|
406,800 | 75 | 76.80 | 74.60 | 3,000 | 5,900 | -0.2 | |
| 22/01/2026 |
75
|
469,100 | 74.90 | 76.50 | 74.50 | 9,500 | 0 | 0.7 | |
| 21/01/2026 |
74.10
|
655,100 | 75.20 | 75.60 | 74 | 27,700 | 88,200 | -4.5 | |
| 20/01/2026 |
75.20
|
898,900 | 78.20 | 78.20 | 75.20 | 69,200 | 126,200 | -4.2 | |
| 19/01/2026 |
77
|
507,100 | 76.60 | 78.90 | 76.40 | 3,000 | 5,000 | -0.2 | |
| 16/01/2026 |
76.60
|
767,000 | 75.50 | 77.70 | 75 | 6,700 | 50,000 | -3.3 | |
| 15/01/2026 |
75.30
|
664,800 | 77.10 | 77.30 | 75 | 1,700 | 46,000 | -3.4 | |
| 14/01/2026 |
77.10
|
569,900 | 77.10 | 77.80 | 75.60 | 0 | 13,400 | -1.0 | |
| 13/01/2026 |
77.10
|
1,247,400 | 75.10 | 78.50 | 75.10 | 255,400 | 11,400 | 18.8 | |
| 12/01/2026 |
75
|
785,600 | 72.40 | 75.40 | 72.40 | 49,400 | 300 | 3.6 | |
| 09/01/2026 |
72.40
|
541,800 | 73 | 73.40 | 72.30 | 17,200 | 3,300 | 1.0 | |
| 08/01/2026 |
72.50
|
649,000 | 73.10 | 73.70 | 72.50 | 14,900 | 207,800 | -14.0 | |
| 07/01/2026 |
72.50
|
835,900 | 74 | 74.30 | 72.50 | 600 | 109,400 | -7.9 | |
| 06/01/2026 |
74
|
444,500 | 74.60 | 74.60 | 72.50 | 4,700 | 600 | 0.3 | |
| 05/01/2026 |
74.60
|
640,700 | 76.30 | 76.30 | 73.40 | 4,100 | 20,800 | -1.3 | |
| 31/12/2025 |
76
|
686,600 | 73.60 | 76 | 72.90 | 343,000 | 2,600 | 25.5 | |
| 30/12/2025 |
73.30
|
1,145,400 | 75 | 75.30 | 69.70 | 27,700 | 0 | 2.0 | |
| 29/12/2025 |
74.90
|
439,200 | 75.80 | 76.30 | 74.80 | 30,400 | 0 | 2.3 | |
| 26/12/2025 |
75.10
|
579,700 | 77.30 | 77.50 | 75 | 0 | 0 | 0 | |
| 25/12/2025 |
77.50
|
325,600 | 78 | 78.80 | 77.50 | 700 | 50,500 | -3.9 | |
| 24/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
| 24/12/2025 |
78.30
|
287,200 | 78.30 | 78.80 | 77.60 | 500 | 500 | 0.0 | |
| 23/12/2025 |
77.62
|
632,000 | 75.90 | 79.05 | 75.71 | 2,100 | 214,400 | -17.2 | |
| 22/12/2025 |
79.05
|
557,700 | 76.57 | 79.05 | 75.52 | 184,800 | 6,300 | 14.5 | |
| 19/12/2025 |
75.52
|
379,000 | 77.14 | 77.14 | 75.33 | 200 | 104,000 | -8.3 | |
| 18/12/2025 |
76.67
|
194,700 | 77.14 | 77.24 | 75.81 | 1,500 | 1,100 | 0.0 | |
| 17/12/2025 |
77.14
|
295,800 | 76.19 | 77.33 | 76.19 | 2,100 | 2,000 | 0.0 | |
| 16/12/2025 |
76.19
|
771,100 | 75.52 | 76.48 | 73.14 | 8,300 | 182,500 | -13.6 | |
| 15/12/2025 |
75.05
|
447,200 | 76.19 | 76.48 | 75.05 | 2,800 | 33,600 | -2.4 | |
| 12/12/2025 |
76.19
|
771,600 | 80.29 | 80.48 | 75.33 | 800 | 0 | 0.1 | |
| 11/12/2025 |
80
|
278,900 | 80.19 | 80.67 | 79.62 | 100 | 3,300 | -0.3 | |
| 10/12/2025 |
80
|
361,800 | 81.05 | 82.48 | 80 | 600 | 6,300 | -0.5 | |
| 09/12/2025 |
81.05
|
636,300 | 83.05 | 83.14 | 80.19 | 600 | 800 | -0.0 | |
| 08/12/2025 |
82.48
|
1,002,700 | 81.24 | 83.81 | 80.95 | 8,700 | 600 | 0.7 | |
| 05/12/2025 |
80.48
|
323,600 | 80.76 | 81.05 | 80 | 14,700 | 8,700 | 0.5 | |
| 04/12/2025 |
80.10
|
532,900 | 81.43 | 81.52 | 80 | 100 | 0 | 0.0 | |
| 03/12/2025 |
80.95
|
363,600 | 80 | 81.33 | 80 | 12,500 | 200 | 1.0 | |
| 02/12/2025 |
79.90
|
651,500 | 80.10 | 80.76 | 77.14 | 11,000 | 25,700 | -1.2 | |
| 01/12/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 01/12/2025 |
80.38
|
254,200 | 80.95 | 81.71 | 80.29 | 1,800 | 500 | 0.1 | |
| 28/11/2025 |
80.48
|
475,400 | 81.89 | 82.73 | 80.48 | 1,700 | 3,300 | -0.1 | |
| 27/11/2025 |
82.36
|
611,200 | 82.73 | 82.73 | 80.95 | 1,200 | 11,600 | -0.9 | |
| 26/11/2025 |
82.64
|
424,900 | 81.89 | 83.21 | 81.79 | 33,700 | 400 | 2.9 | |
| 25/11/2025 |
81.79
|
385,300 | 83.39 | 83.77 | 81.42 | 5,200 | 5,800 | -0.1 | |
| 24/11/2025 |
83.39
|
624,200 | 81.42 | 83.58 | 81.32 | 26,100 | 8,500 | 1.5 | |
| 21/11/2025 |
80.85
|
440,300 | 80.57 | 81.13 | 79.35 | 8,900 | 35,000 | -2.2 | |
| 20/11/2025 |
80.85
|
514,100 | 81.89 | 81.89 | 80.57 | 11,500 | 3,800 | 0.7 | |
| 19/11/2025 |
81.61
|
613,700 | 82.73 | 83.30 | 81.23 | 8,200 | 22,900 | -1.3 | |
| 18/11/2025 |
82.73
|
527,400 | 83.86 | 84.33 | 82.45 | 3,000 | 6,600 | -0.3 | |
| 17/11/2025 |
83.58
|
566,300 | 82.36 | 84.15 | 82.17 | 13,700 | 15,200 | -0.1 | |
| 14/11/2025 |
82.83
|
497,400 | 82.26 | 83.21 | 81.79 | 17,000 | 8,700 | 0.7 | |
| 13/11/2025 |
83.21
|
731,600 | 84.43 | 84.43 | 82.17 | 110,600 | 22,500 | 7.8 | |
| 12/11/2025 |
83.77
|
846,300 | 80.10 | 83.77 | 80.10 | 228,300 | 300 | 20.1 | |
| 11/11/2025 |
80.10
|
746,400 | 79.25 | 81.23 | 79.25 | 36,200 | 1,500 | 3.0 | |
| 10/11/2025 |
79.06
|
731,200 | 79.72 | 81.89 | 78.59 | 7,700 | 14,700 | -0.6 | |
| 07/11/2025 |
79.72
|
2,818,800 | 85.18 | 85.75 | 79.72 | 7,700 | 188,500 | -15.7 | |
| 06/11/2025 |
85.65
|
1,439,500 | 89.98 | 92.05 | 85.65 | 7,600 | 185,600 | -16.7 | |
| 05/11/2025 |
91.11
|
1,063,500 | 88.10 | 94.12 | 86.88 | 37,900 | 7,400 | 2.9 | |
| 04/11/2025 |
88.76
|
3,602,200 | 92.34 | 93.56 | 86.69 | 53,300 | 38,200 | 1.5 | |
| 03/11/2025 |
93.18
|
1,057,200 | 96.95 | 96.95 | 93.18 | 55,100 | 51,700 | 0.4 | |
| 31/10/2025 |
97.42
|
2,181,600 | 94.59 | 97.42 | 92.81 | 83,500 | 25,400 | 5.9 | |
| 30/10/2025 |
94.12
|
1,299,900 | 93.65 | 96.48 | 92.43 | 81,400 | 59,800 | 2.1 | |
| 29/10/2025 |
93.94
|
2,652,100 | 89.42 | 93.94 | 88.57 | 67,800 | 99,200 | -2.9 | |
| 28/10/2025 |
87.82
|
2,096,000 | 81.98 | 87.82 | 80.29 | 73,300 | 97,000 | -2.3 | |
| 27/10/2025 |
82.08
|
1,060,000 | 84.90 | 85.56 | 82.08 | 74,400 | 81,400 | -0.6 | |
| 24/10/2025 |
84.62
|
974,600 | 84.43 | 86.59 | 82.83 | 251,500 | 72,200 | 16.0 | |
| 23/10/2025 |
84.52
|
4,127,600 | 80.57 | 85.65 | 80.19 | 328,000 | 205,900 | 10.7 | |
| 22/10/2025 |
80.10
|
953,500 | 79.72 | 80.10 | 77.46 | 45,700 | 48,000 | -0.2 | |
| 21/10/2025 |
79.06
|
1,988,100 | 74.83 | 79.53 | 74.36 | 442,000 | 145,900 | 23.8 | |
| 20/10/2025 |
74.36
|
1,558,500 | 79.06 | 79.82 | 73.42 | 225,400 | 220,000 | -0.2 | |
| 17/10/2025 |
78.59
|
1,526,600 | 80.85 | 80.85 | 78.12 | 142,000 | 369,800 | -19.2 | |
| 16/10/2025 |
80.10
|
740,200 | 78.50 | 80.29 | 78.41 | 42,500 | 29,700 | 1.1 | |