| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-1.80 | -2.58% | 323,900 | -202,300 | -13.8 |
67.90
69.80
68
|
|
2 tháng
(2025-10-06) |
-3.40 | -4.76% | 536,600 | -298,400 | -20.6 |
67.90
71.40
68
|
|
3 tháng
(2025-09-05) |
-5 | -6.85% | 776,500 | -433,700 | -30.5 |
67.90
73.30
68
|
|
6 tháng
(2025-06-09) |
-10.23 | -13.07% | 1,895,100 | -892,694 | -62.0 |
67.90
78.23
68
|
|
12 tháng
(2024-12-09) |
-5.45 | -7.42% | 3,916,400 | -1,139,684 | -80.8 |
66.44
80.44
68
|
|
24 tháng
(2023-12-15) |
14.46 | 27.02% | 7,204,600 | -1,323,884 | -94.6 |
53.54
80.44
68
|
|
36 tháng
(2022-12-20) |
33.62 | 97.80% | 14,149,500 | -441,684 | -40.1 |
34.07
80.44
68
|
|
60 tháng
(2020-12-30) |
39.23 | 136.39% | 37,858,140 | -765,433 | -54.2 |
27.11
80.44
68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
67.50
|
16,000 | 67.80 | 67.90 | 67.50 | 1,700 | 9,000 | 0 | |
| 04/12/2025 |
68
|
10,300 | 67.50 | 68 | 67.50 | 0 | 3,400 | -0.2 | |
| 03/12/2025 |
68
|
8,700 | 68 | 68 | 67.90 | 0 | 0 | 0 | |
| 02/12/2025 |
67.90
|
48,100 | 67.90 | 68 | 67.80 | 300 | 38,300 | -2.6 | |
| 01/12/2025 |
67.90
|
8,900 | 68 | 68 | 67.80 | 0 | 6,100 | -0.4 | |
| 28/11/2025 |
68
|
5,200 | 68 | 68.40 | 68 | 800 | 5,000 | -0.3 | |
| 27/11/2025 |
68
|
11,900 | 68 | 68.50 | 67.90 | 0 | 7,200 | -0.5 | |
| 26/11/2025 |
68.10
|
8,500 | 68.60 | 68.60 | 68 | 0 | 6,000 | -0.4 | |
| 25/11/2025 |
68.10
|
37,600 | 68.10 | 68.10 | 68 | 300 | 37,000 | -2.5 | |
| 24/11/2025 |
68.90
|
55,800 | 68.50 | 68.90 | 67.90 | 300 | 51,700 | -3.5 | |
| 21/11/2025 |
68.60
|
7,100 | 68.60 | 69.40 | 68.60 | 0 | 2,100 | -0.1 | |
| 20/11/2025 |
68.80
|
6,500 | 68.80 | 68.90 | 68.70 | 0 | 0 | 0 | |
| 19/11/2025 |
69
|
3,600 | 69 | 69 | 68.80 | 0 | 1,000 | -0.1 | |
| 18/11/2025 |
69
|
3,900 | 69.80 | 69.80 | 69 | 0 | 1,100 | -0.1 | |
| 17/11/2025 |
69
|
22,600 | 69.90 | 69.90 | 68.70 | 0 | 8,200 | -0.6 | |
| 14/11/2025 |
69.80
|
3,400 | 69.50 | 69.80 | 68.60 | 0 | 0 | 0 | |
| 13/11/2025 |
69.50
|
13,500 | 69.70 | 69.70 | 69.20 | 0 | 0 | 0 | |
| 12/11/2025 |
69.80
|
800 | 69.90 | 69.90 | 69.70 | 0 | 100 | -0.0 | |
| 11/11/2025 |
68.20
|
9,600 | 68.40 | 68.50 | 68.10 | 100 | 2,100 | -0.1 | |
| 10/11/2025 |
68.50
|
18,700 | 69.80 | 69.80 | 68.50 | 100 | 0 | 0.0 | |
| 07/11/2025 |
69.40
|
3,700 | 69.60 | 69.60 | 69.40 | 0 | 0 | 0 | |
| 06/11/2025 |
69.60
|
1,100 | 69.70 | 69.70 | 69.60 | 0 | 0 | 0 | |
| 05/11/2025 |
69.60
|
22,500 | 69.80 | 69.80 | 69.50 | 0 | 21,800 | -1.5 | |
| 04/11/2025 |
69.80
|
22,200 | 69.60 | 69.90 | 69.50 | 0 | 16,500 | -1.1 | |
| 03/11/2025 |
69.60
|
5,500 | 69.80 | 69.80 | 69.60 | 600 | 0 | 0.0 | |
| 31/10/2025 |
69.80
|
8,000 | 69.80 | 69.90 | 69.50 | 0 | 6,600 | -0.5 | |
| 30/10/2025 |
69.80
|
19,700 | 69.90 | 69.90 | 69.10 | 0 | 13,300 | -0.9 | |
| 29/10/2025 |
69.80
|
14,300 | 69.40 | 69.80 | 69.40 | 0 | 8,800 | -0.6 | |
| 28/10/2025 |
69.80
|
6,500 | 69.60 | 69.90 | 69.20 | 100 | 200 | -0.0 | |
| 27/10/2025 |
69.60
|
8,000 | 69.70 | 69.90 | 69.60 | 0 | 2,500 | -0.2 | |
| 24/10/2025 |
69.80
|
3,500 | 69.60 | 69.80 | 69.60 | 0 | 0 | 0 | |
| 23/10/2025 |
69.60
|
7,800 | 69.30 | 70 | 69.30 | 0 | 3,200 | -0.2 | |
| 22/10/2025 |
69.30
|
11,500 | 70.40 | 70.40 | 69 | 700 | 1,800 | -0.1 | |
| 21/10/2025 |
70
|
14,700 | 70.10 | 70.50 | 70 | 700 | 6,100 | -0.4 | |
| 20/10/2025 |
70.20
|
15,000 | 71 | 71 | 70.20 | 400 | 2,800 | -0.2 | |
| 17/10/2025 |
70.50
|
7,700 | 71 | 71.10 | 70.50 | 500 | 4,000 | -0.2 | |
| 16/10/2025 |
70.50
|
1,300 | 71 | 71 | 70.50 | 0 | 0 | 0 | |
| 15/10/2025 |
70.50
|
11,100 | 70.40 | 71.20 | 70.40 | 0 | 5,800 | -0.4 | |
| 14/10/2025 |
70.30
|
3,300 | 70.30 | 70.40 | 70.20 | 0 | 0 | 0 | |
| 13/10/2025 |
70.10
|
21,200 | 71.30 | 71.30 | 70.10 | 0 | 11,800 | -0.8 | |
| 10/10/2025 |
71.30
|
13,400 | 71.40 | 71.50 | 71.30 | 0 | 11,400 | -0.8 | |
| 09/10/2025 |
71.40
|
11,600 | 70.50 | 71.50 | 70.50 | 0 | 0 | 0 | |
| 08/10/2025 |
70.50
|
14,100 | 71.20 | 71.40 | 70.50 | 0 | 11,700 | -0.8 | |
| 07/10/2025 |
71.20
|
8,800 | 71.50 | 71.50 | 71 | 400 | 7,400 | -0.5 | |
| 06/10/2025 |
71.40
|
5,700 | 71.60 | 71.60 | 71 | 0 | 2,100 | -0.2 | |
| 03/10/2025 |
71.40
|
10,500 | 71.40 | 71.50 | 71 | 0 | 9,500 | -0.7 | |
| 02/10/2025 |
71.30
|
6,100 | 71.70 | 71.70 | 71.30 | 0 | 2,500 | -0.2 | |
| 01/10/2025 |
71.70
|
12,000 | 71.90 | 72 | 71.70 | 0 | 9,800 | -0.7 | |
| 30/09/2025 |
71.90
|
5,100 | 72 | 72 | 71.60 | 0 | 2,500 | -0.2 | |
| 29/09/2025 |
72
|
4,700 | 72 | 72.10 | 72 | 0 | 500 | -0.0 | |
| 26/09/2025 |
72.10
|
11,400 | 72.50 | 72.50 | 72 | 0 | 2,900 | -0.2 | |
| 25/09/2025 |
72.60
|
1,500 | 72.90 | 72.90 | 72.40 | 0 | 100 | -0.0 | |
| 24/09/2025 |
72.40
|
18,600 | 72.40 | 72.60 | 72.30 | 0 | 15,000 | -1.1 | |
| 23/09/2025 |
72.50
|
9,300 | 72.80 | 72.80 | 72.50 | 1,000 | 3,900 | -0.2 | |
| 22/09/2025 |
72.80
|
6,200 | 72.80 | 72.90 | 72.60 | 100 | 400 | -0.0 | |
| 19/09/2025 |
72.90
|
5,000 | 72.80 | 72.90 | 72.60 | 0 | 700 | -0.1 | |
| 18/09/2025 |
72.80
|
24,000 | 72.90 | 72.90 | 72.70 | 0 | 19,500 | -1.4 | |
| 17/09/2025 |
73
|
6,200 | 73.30 | 73.40 | 73 | 0 | 0 | 0 | |
| 16/09/2025 |
73.30
|
12,000 | 73 | 73.30 | 73 | 0 | 400 | -0.0 | |
| 15/09/2025 |
73
|
5,600 | 73 | 73 | 72.70 | 100 | 100 | -0 | |
| 12/09/2025 |
73
|
18,800 | 72.90 | 73 | 72.90 | 100 | 18,400 | -1.3 | |
| 11/09/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 11/09/2025 |
73
|
13,100 | 73.30 | 73.30 | 72.70 | 100 | 10,500 | -0.8 | |
| 10/09/2025 |
72.90
|
35,600 | 72.90 | 73.00 | 72.60 | 0 | 26,300 | -1.9 | |
| 09/09/2025 |
72.90
|
6,200 | 72.70 | 72.90 | 72.51 | 500 | 1,200 | -0.1 | |
| 08/09/2025 |
72.70
|
10,500 | 73.00 | 73.00 | 72.11 | 100 | 200 | -0.0 | |
| 05/09/2025 |
73.00
|
17,500 | 72.90 | 73.39 | 72.90 | 0 | 12,900 | -1.0 | |
| 04/09/2025 |
73.00
|
22,900 | 73.00 | 73.10 | 72.80 | 100 | 0 | 0.0 | |
| 03/09/2025 |
73.00
|
11,700 | 73.29 | 73.29 | 72.80 | 400 | 100 | 0.0 | |
| 29/08/2025 |
72.90
|
42,600 | 72.90 | 73.00 | 72.70 | 2,400 | 33,100 | -2.3 | |
| 28/08/2025 |
72.90
|
26,700 | 73.00 | 73.00 | 72.80 | 0 | 18,100 | 0 | |
| 27/08/2025 |
73.00
|
19,000 | 73.00 | 73.00 | 72.90 | 400 | 16,200 | -1.2 | |
| 26/08/2025 |
73.00
|
15,600 | 73.29 | 73.29 | 73.00 | 0 | 14,900 | -1.1 | |
| 25/08/2025 |
73.00
|
28,400 | 73.00 | 73.20 | 73.00 | 0 | 100 | -0.0 | |
| 22/08/2025 |
73.00
|
24,800 | 73.49 | 73.49 | 72.70 | 0 | 1,800 | -0.1 | |
| 21/08/2025 |
73.29
|
17,700 | 72.90 | 73.29 | 72.70 | 800 | 6,400 | -0.4 | |
| 20/08/2025 |
73.00
|
14,000 | 73.39 | 73.39 | 72.80 | 400 | 1,500 | -0.1 | |
| 19/08/2025 |
73.39
|
8,700 | 73.49 | 73.49 | 73.29 | 200 | 4,700 | -0.3 | |
| 18/08/2025 |
73.49
|
8,300 | 73.79 | 73.89 | 73.20 | 100 | 1,700 | -0.1 | |
| 15/08/2025 |
73.79
|
35,700 | 73.69 | 73.89 | 73.69 | 0 | 27,400 | -2.0 | |
| 14/08/2025 |
73.98
|
5,800 | 73.69 | 73.98 | 73.59 | 100 | 100 | -0 | |
| 13/08/2025 |
73.69
|
7,700 | 74.38 | 74.38 | 73.49 | 100 | 1,300 | -0.1 | |
| 12/08/2025 |
73.69
|
25,900 | 72.01 | 73.98 | 72.01 | 800 | 300 | 0.0 | |
| 11/08/2025 |
72.51
|
63,400 | 73.29 | 73.29 | 72.01 | 400 | 5,000 | -0.3 | |
| 08/08/2025 |
73.10
|
27,300 | 74.48 | 74.48 | 73.10 | 0 | 25,000 | -1.9 | |
| 07/08/2025 |
73.49
|
43,000 | 73.98 | 73.98 | 73.39 | 600 | 21,100 | -1.5 | |
| 06/08/2025 |
73.98
|
9,700 | 73.59 | 73.98 | 73.59 | 0 | 4,000 | -0.3 | |
| 05/08/2025 |
73.59
|
39,400 | 73.89 | 73.98 | 73.49 | 0 | 24,900 | -1.9 | |
| 04/08/2025 |
73.89
|
22,300 | 74.68 | 74.77 | 73.79 | 400 | 15,600 | -1.1 | |
| 01/08/2025 |
74.97
|
5,600 | 74.28 | 74.97 | 74.28 | 1,200 | 1,600 | -0.0 | |
| 31/07/2025 |
74.28
|
12,800 | 74.97 | 74.97 | 74.08 | 3,200 | 800 | 0.2 | |
| 30/07/2025 |
74.77
|
62,400 | 74.97 | 75.96 | 74.77 | 0 | 46,100 | -3.5 | |
| 29/07/2025 |
74.77
|
34,000 | 75.17 | 75.96 | 73.98 | 1,300 | 11,400 | -0.8 | |
| 28/07/2025 |
75.17
|
28,200 | 75.46 | 75.46 | 74.38 | 900 | 4,000 | -0.2 | |
| 25/07/2025 |
75.46
|
47,200 | 75.76 | 75.86 | 75.37 | 1,400 | 39,100 | -2.9 | |
| 24/07/2025 |
75.76
|
28,200 | 75.86 | 75.86 | 75.56 | 100 | 10,100 | -0.8 | |
| 23/07/2025 |
75.86
|
21,300 | 76.06 | 76.16 | 75.86 | 700 | 8,700 | -0.6 | |
| 22/07/2025 |
76.06
|
11,900 | 76.16 | 76.16 | 75.56 | 400 | 3,600 | -0.2 | |
| 21/07/2025 |
75.86
|
17,300 | 76.55 | 76.55 | 75.76 | 0 | 1,800 | -0.1 | |
| 18/07/2025 |
76.45
|
10,100 | 76.85 | 76.94 | 76.35 | 400 | 1,600 | -0.1 | |
| 17/07/2025 |
76.85
|
25,400 | 76.55 | 76.94 | 76.25 | 2,800 | 0 | 0.2 | |
| 16/07/2025 |
76.55
|
8,500 | 76.75 | 76.94 | 76.45 | 1,200 | 0 | 0.1 | |