| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
2.80 | 3.80% | 24,600 | -2,114 | -0.9 |
73.40
77
76.50
|
|
2 tháng
(2026-02-27) |
-1 | -1.29% | 58,100 | -10,614 | -1.5 |
71
77.50
76.50
|
|
3 tháng
(2026-01-28) |
1 | 1.32% | 77,300 | -7,814 | -1.3 |
71
77.50
76.50
|
|
6 tháng
(2025-10-30) |
-0.47 | -0.62% | 284,400 | 46,386 | 2.9 |
71
77.50
76.50
|
|
12 tháng
(2025-05-05) |
-5.01 | -6.15% | 543,100 | 80,186 | 5.1 |
71
82.75
76.50
|
|
24 tháng
(2024-05-08) |
8.52 | 12.53% | 1,694,900 | 357,939 | 27.6 |
67.26
85.51
76.50
|
|
36 tháng
(2023-05-15) |
17.15 | 28.90% | 3,385,700 | 323,339 | 26.3 |
57.47
85.51
76.50
|
|
60 tháng
(2021-05-24) |
22.26 | 41.04% | 8,780,115 | 464,089 | 40.1 |
54.24
85.51
76.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
76.50
|
0 | 76.50 | 76.50 | 76.50 | 0 | 0 | 0 | |
| 28/04/2026 |
76.50
|
0 | 76.50 | 76.50 | 76.50 | 0 | 0 | 0 | |
| 27/04/2026 |
76.50
|
1,500 | 76.40 | 76.50 | 76.40 | 700 | 0 | 0 | |
| 24/04/2026 |
76.50
|
1,500 | 76.40 | 76.50 | 76.40 | 700 | 0 | 0 | |
| 23/04/2026 |
76.50
|
0 | 76.50 | 76.50 | 76.50 | 0 | 0 | 0 | |
| 22/04/2026 |
76.50
|
4,200 | 76.90 | 76.90 | 76 | 0 | 0 | 0 | |
| 21/04/2026 |
75.70
|
900 | 75.70 | 75.70 | 75.70 | 0 | 0 | 0 | |
| 20/04/2026 |
75.70
|
1,300 | 75.70 | 75.70 | 75.70 | 0 | 0 | 0 | |
| 17/04/2026 |
75.70
|
400 | 75.70 | 75.90 | 75.70 | 0 | 0 | 0 | |
| 16/04/2026 |
75.70
|
2,200 | 75.50 | 75.70 | 75.40 | 0 | 0 | 0 | |
| 15/04/2026 |
75.50
|
500 | 75 | 75.50 | 75 | 0 | 0 | 0 | |
| 14/04/2026 |
77
|
200 | 76.80 | 77 | 76.80 | 0 | 0 | 0 | |
| 13/04/2026 |
74
|
1,100 | 74 | 74 | 74 | 0 | 1,014 | 0 | |
| 10/04/2026 |
74
|
0 | 74 | 74 | 74 | 0 | 0 | 0 | |
| 09/04/2026 |
74
|
100 | 74 | 74 | 74 | 0 | 0 | 0 | |
| 08/04/2026 |
77
|
9,100 | 73.40 | 77 | 73.40 | 9,100 | 0 | 0 | |
| 07/04/2026 |
73.40
|
800 | 74 | 74 | 73.40 | 800 | 0 | 0 | |
| 06/04/2026 |
74.60
|
100 | 74.60 | 74.60 | 74.60 | 200 | 0 | 0.0 | |
| 03/04/2026 |
73.40
|
200 | 73.40 | 73.40 | 73.40 | 300 | 12,300 | -0.9 | |
| 02/04/2026 |
73.70
|
0 | 73.70 | 73.70 | 73.70 | 0 | 1,200 | -0.1 | |
| 01/04/2026 |
73.70
|
0 | 73.70 | 73.70 | 73.70 | 0 | 0 | 0 | |
| 31/03/2026 |
73.70
|
0 | 73.70 | 73.70 | 73.70 | 0 | 0 | 0 | |
| 30/03/2026 |
73.70
|
500 | 73 | 73.70 | 73 | 600 | 0 | 0.0 | |
| 27/03/2026 |
72.90
|
1,000 | 71.50 | 72.90 | 71.50 | 600 | 0 | 0.0 | |
| 26/03/2026 |
72.30
|
800 | 72 | 72.30 | 71.90 | 500 | 0 | 0.0 | |
| 25/03/2026 |
71.90
|
200 | 71.80 | 71.90 | 71.80 | 200 | 0 | 0.0 | |
| 24/03/2026 |
72.90
|
300 | 73.90 | 73.90 | 72.90 | 200 | 0 | 0.0 | |
| 23/03/2026 |
71
|
1,000 | 69.60 | 71.70 | 69.60 | 200 | 0 | 0.0 | |
| 20/03/2026 |
72.10
|
0 | 72.10 | 72.10 | 72.10 | 0 | 0 | 0 | |
| 19/03/2026 |
72.10
|
4,000 | 73 | 73.10 | 72.10 | 0 | 0 | 0 | |
| 18/03/2026 |
73.10
|
100 | 73.10 | 73.10 | 73.10 | 300 | 0 | 0.0 | |
| 17/03/2026 |
73.10
|
400 | 72.80 | 73.10 | 72.80 | 3,100 | 2,100 | 0.1 | |
| 16/03/2026 |
74.30
|
4,000 | 72.60 | 74.80 | 72.60 | 100 | 0 | 0.0 | |
| 13/03/2026 |
73.20
|
700 | 72.20 | 73.60 | 72.20 | 100 | 0 | 0.0 | |
| 12/03/2026 |
73.90
|
1,000 | 72.50 | 73.90 | 70.10 | 300 | 0 | 0.0 | |
| 11/03/2026 |
72.50
|
3,900 | 72.50 | 72.50 | 72.40 | 0 | 0 | 0 | |
| 10/03/2026 |
72.50
|
1,400 | 72.50 | 73 | 72.50 | 100 | 100 | -0.0 | |
| 09/03/2026 |
72.50
|
500 | 74.30 | 74.30 | 71.70 | 100 | 100 | -0.0 | |
| 06/03/2026 |
75.10
|
100 | 75.10 | 75.10 | 75.10 | 0 | 0 | 0 | |
| 05/03/2026 |
71.90
|
0 | 71.90 | 71.90 | 71.90 | 0 | 0 | 0 | |
| 04/03/2026 |
71.90
|
12,600 | 75.10 | 75.10 | 71.90 | 300 | 12,300 | -0.9 | |
| 03/03/2026 |
76.10
|
0 | 76.10 | 76.10 | 76.10 | 0 | 0 | 0 | |
| 02/03/2026 |
76.10
|
1,300 | 77.40 | 77.40 | 76.10 | 0 | 0 | 0 | |
| 27/02/2026 |
77.50
|
200 | 78.90 | 78.90 | 77.50 | 0 | 0 | 0 | |
| 26/02/2026 |
75.20
|
400 | 75.50 | 75.50 | 75.20 | 0 | 0 | 0 | |
| 25/02/2026 |
75.20
|
1,600 | 75.20 | 75.30 | 75.20 | 0 | 0 | 0 | |
| 24/02/2026 |
75.80
|
3,000 | 75.80 | 75.80 | 75.80 | 3,000 | 0 | 0.2 | |
| 23/02/2026 |
75.80
|
900 | 75.80 | 75.80 | 75.80 | 0 | 0 | 0 | |
| 13/02/2026 |
75.80
|
100 | 75.80 | 75.80 | 75.80 | 0 | 0 | 0 | |
| 12/02/2026 |
75.70
|
1,100 | 75.80 | 75.80 | 75.70 | 0 | 700 | -0.1 | |
| 11/02/2026 |
75.80
|
600 | 75.70 | 75.80 | 75.70 | 0 | 100 | -0.0 | |
| 10/02/2026 |
75.80
|
200 | 75.80 | 75.80 | 75.80 | 0 | 200 | -0.0 | |
| 09/02/2026 |
75.80
|
2,000 | 75 | 75.80 | 75 | 0 | 0 | 0 | |
| 06/02/2026 |
75.90
|
100 | 75.90 | 75.90 | 75.90 | 0 | 0 | 0 | |
| 05/02/2026 |
76.80
|
100 | 76.80 | 76.80 | 76.80 | 0 | 0 | 0 | |
| 04/02/2026 |
76
|
1,700 | 75.70 | 76 | 75.40 | 0 | 1,200 | -0.1 | |
| 03/02/2026 |
75.70
|
2,500 | 75.50 | 75.70 | 75.20 | 0 | 0 | 0 | |
| 02/02/2026 |
75.70
|
2,400 | 75.80 | 76 | 75.50 | 2,000 | 0 | 0.2 | |
| 30/01/2026 |
75.70
|
1,200 | 75.50 | 75.70 | 75.50 | 0 | 0 | 0 | |
| 29/01/2026 |
75.70
|
300 | 75.50 | 75.90 | 75.50 | 0 | 0 | 0 | |
| 28/01/2026 |
75.50
|
1,000 | 75.30 | 75.50 | 75.30 | 0 | 0 | 0 | |
| 27/01/2026 |
75.30
|
300 | 74.50 | 75.30 | 74.50 | 0 | 0 | 0 | |
| 26/01/2026 |
75.30
|
2,000 | 75 | 75.30 | 74.10 | 0 | 0 | 0 | |
| 23/01/2026 |
75.70
|
200 | 74.80 | 75.70 | 74.80 | 0 | 0 | 0 | |
| 22/01/2026 |
75.70
|
1,200 | 75.10 | 75.70 | 74.70 | 200 | 0 | 0.0 | |
| 21/01/2026 |
75.10
|
600 | 75.10 | 75.10 | 75.10 | 0 | 100 | -0.0 | |
| 20/01/2026 |
76.40
|
500 | 75.50 | 76.40 | 75.20 | 0 | 0 | 0 | |
| 19/01/2026 |
76.40
|
800 | 75.50 | 76.40 | 75.50 | 100 | 0 | 0.0 | |
| 16/01/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 16/01/2026 |
76.50
|
9,400 | 76 | 76.50 | 75.90 | 0 | 300 | -0.0 | |
| 15/01/2026 |
76.00
|
3,700 | 75.61 | 76.00 | 75.61 | 1,200 | 0 | 0.1 | |
| 14/01/2026 |
76.00
|
4,300 | 77.46 | 77.46 | 76.00 | 0 | 0 | 0 | |
| 13/01/2026 |
75.61
|
4,700 | 76.29 | 76.29 | 75.03 | 400 | 100 | 0.0 | |
| 12/01/2026 |
75.71
|
5,700 | 76.88 | 76.88 | 75.12 | 0 | 0 | 0 | |
| 09/01/2026 |
75.71
|
1,000 | 75.32 | 75.71 | 75.03 | 0 | 0 | 0 | |
| 08/01/2026 |
75.80
|
6,300 | 75.80 | 75.80 | 75.12 | 0 | 0 | 0 | |
| 07/01/2026 |
75.90
|
1,300 | 75.12 | 75.90 | 75.12 | 300 | 0 | 0.0 | |
| 06/01/2026 |
74.93
|
0 | 74.93 | 74.93 | 74.93 | 0 | 0 | 0 | |
| 05/01/2026 |
74.93
|
2,300 | 75.22 | 75.22 | 74.93 | 0 | 0 | 0 | |
| 31/12/2025 |
75.22
|
0 | 75.22 | 75.22 | 75.22 | 0 | 0 | 0 | |
| 30/12/2025 |
75.22
|
0 | 75.22 | 75.22 | 75.22 | 0 | 0 | 0 | |
| 29/12/2025 |
75.22
|
1,300 | 75.42 | 75.42 | 75.22 | 0 | 500 | -0.0 | |
| 26/12/2025 |
75.42
|
1,000 | 75.42 | 75.42 | 75.42 | 0 | 0 | 0 | |
| 25/12/2025 |
75.42
|
1,700 | 76.78 | 76.78 | 75.42 | 600 | 0 | 0.0 | |
| 24/12/2025 |
75.12
|
1,600 | 76.00 | 76.00 | 75.12 | 0 | 0 | 0 | |
| 23/12/2025 |
76.00
|
3,400 | 76.00 | 76.00 | 76.00 | 1,800 | 100 | 0.1 | |
| 22/12/2025 |
76.00
|
1,800 | 76.00 | 76.49 | 76.00 | 1,300 | 0 | 0.1 | |
| 19/12/2025 |
77.07
|
600 | 76.00 | 77.07 | 76.00 | 0 | 0 | 0 | |
| 18/12/2025 |
76.00
|
1,200 | 76.00 | 76.00 | 76.00 | 100 | 0 | 0.0 | |
| 17/12/2025 |
76.00
|
3,900 | 76.00 | 76.00 | 76.00 | 0 | 0 | 0 | |
| 16/12/2025 |
76.00
|
1,200 | 76.00 | 77.75 | 76.00 | 700 | 0 | 0.1 | |
| 15/12/2025 |
76.00
|
5,000 | 76.00 | 76.00 | 76.00 | 0 | 0 | 0 | |
| 12/12/2025 |
76.00
|
23,100 | 76.10 | 76.10 | 76.00 | 0 | 0 | 0 | |
| 11/12/2025 |
76.00
|
1,700 | 76.29 | 76.29 | 76.00 | 100 | 0 | 0.0 | |
| 10/12/2025 |
76.58
|
5,600 | 76.10 | 76.58 | 76.00 | 3,300 | 100 | 0.2 | |
| 09/12/2025 |
76.49
|
16,300 | 76.19 | 76.49 | 76.00 | 15,200 | 200 | 1.2 | |
| 08/12/2025 |
76.00
|
16,500 | 76.00 | 76.00 | 75.80 | 0 | 0 | 0 | |
| 05/12/2025 |
75.71
|
2,000 | 76.00 | 76.00 | 75.71 | 0 | 0 | 0 | |
| 04/12/2025 |
76.49
|
5,000 | 76.58 | 76.78 | 76.49 | 100 | 0 | 0.0 | |
| 03/12/2025 |
76.58
|
6,300 | 76.49 | 76.78 | 75.42 | 200 | 0 | 0.0 | |
| 02/12/2025 |
76.49
|
1,300 | 75.61 | 76.49 | 75.61 | 0 | 0 | 0 | |
| 01/12/2025 |
76.39
|
100 | 76.39 | 76.39 | 76.39 | 0 | 0 | 0 | |