| 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) |
-7.50 | -10.56% | 3,200 | -1,400 | -0.1 |
62
71
63.50
|
|
2 tháng
(2026-01-12) |
1.95 | 3.17% | 7,700 | -1,600 | -0.1 |
59.90
73.20
63.50
|
|
3 tháng
(2025-12-15) |
0.50 | 0.79% | 9,100 | -600 | -0.0 |
59.90
73.20
63.50
|
|
6 tháng
(2025-09-15) |
2.92 | 4.83% | 21,000 | -2,200 | -0.1 |
58.15
73.20
63.50
|
|
12 tháng
(2025-03-18) |
-5.29 | -7.69% | 43,600 | -6,800 | -0.2 |
58.15
73.20
63.50
|
|
24 tháng
(2024-03-25) |
13.32 | 26.55% | 94,241 | -6,800 | -0.1 |
46.69
88.23
63.50
|
|
36 tháng
(2023-03-29) |
30.68 | 93.51% | 152,669 | 2,300 | 0.3 |
29.42
88.23
63.50
|
|
60 tháng
(2021-04-08) |
38.17 | 150.69% | 819,809 | 3,440 | 0.3 |
21.35
88.23
63.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/03/2026 |
63.50
|
0 | 63.50 | 63.50 | 63.50 | 0 | 0 | 0.0 | |
| 12/03/2026 |
63.50
|
400 | 64 | 64 | 63.50 | 0 | 0 | 0 | |
| 11/03/2026 |
69.40
|
0 | 69.40 | 69.40 | 69.40 | 0 | 0 | 0 | |
| 10/03/2026 |
69.40
|
0 | 69.40 | 69.40 | 69.40 | 0 | 0 | 0 | |
| 09/03/2026 |
69.40
|
300 | 62.30 | 69.40 | 62.30 | 0 | 0 | 0 | |
| 06/03/2026 |
63.10
|
0 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 05/03/2026 |
63.10
|
0 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 04/03/2026 |
63.10
|
300 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 03/03/2026 |
63.10
|
500 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 02/03/2026 |
62
|
0 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 27/02/2026 |
62
|
300 | 62 | 62 | 62 | 0 | 1,400 | -0.1 | |
| 26/02/2026 |
68
|
1,400 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 25/02/2026 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 24/02/2026 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 23/02/2026 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 13/02/2026 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 12/02/2026 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 11/02/2026 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 10/02/2026 |
71
|
100 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 09/02/2026 |
71
|
100 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 06/02/2026 |
71
|
100 | 71 | 71 | 71 | 0 | 100 | -0.0 | |
| 05/02/2026 |
73.20
|
100 | 73.20 | 73.20 | 73.20 | 0 | 100 | -0.0 | |
| 04/02/2026 |
73.20
|
100 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 03/02/2026 |
72
|
500 | 65.90 | 72 | 65.90 | 0 | 0 | 0 | |
| 02/02/2026 |
66
|
100 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 30/01/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 29/01/2026 |
60
|
200 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 28/01/2026 |
65
|
100 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 27/01/2026 |
65.80
|
100 | 65.80 | 65.80 | 65.80 | 200 | 0 | 0.0 | |
| 26/01/2026 |
59.90
|
700 | 63 | 63 | 59.90 | 0 | 0 | 0 | |
| 23/01/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 23/01/2026 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 22/01/2026 |
63.00
|
100 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 | |
| 21/01/2026 |
67.65
|
1,700 | 64.84 | 67.65 | 64.84 | 0 | 0 | 0 | |
| 20/01/2026 |
61.64
|
0 | 61.64 | 61.64 | 61.64 | 0 | 0 | 0 | |
| 19/01/2026 |
61.64
|
0 | 61.64 | 61.64 | 61.64 | 0 | 0 | 0 | |
| 16/01/2026 |
61.64
|
0 | 61.64 | 61.64 | 61.64 | 0 | 0 | 0 | |
| 15/01/2026 |
61.64
|
0 | 61.64 | 61.64 | 61.64 | 0 | 0 | 0 | |
| 14/01/2026 |
61.64
|
0 | 61.64 | 61.64 | 61.64 | 0 | 200 | -0.0 | |
| 13/01/2026 |
61.64
|
400 | 63.00 | 63.00 | 61.55 | 0 | 0 | 0 | |
| 12/01/2026 |
61.55
|
100 | 61.55 | 61.55 | 61.55 | 0 | 0 | 0 | |
| 09/01/2026 |
61.06
|
0 | 61.06 | 61.06 | 61.06 | 0 | 0 | 0 | |
| 08/01/2026 |
61.06
|
0 | 61.06 | 61.06 | 61.06 | 0 | 0 | 0 | |
| 07/01/2026 |
61.06
|
0 | 61.06 | 61.06 | 61.06 | 0 | 0 | 0 | |
| 06/01/2026 |
61.06
|
0 | 61.06 | 61.06 | 61.06 | 0 | 0 | 0 | |
| 05/01/2026 |
61.06
|
100 | 61.06 | 61.06 | 61.06 | 0 | 0 | 0 | |
| 31/12/2025 |
67.85
|
0 | 67.85 | 67.85 | 67.85 | 0 | 0 | 0 | |
| 30/12/2025 |
67.85
|
0 | 67.85 | 67.85 | 67.85 | 0 | 0 | 0 | |
| 29/12/2025 |
67.85
|
100 | 67.85 | 67.85 | 67.85 | 0 | 0 | 0 | |
| 26/12/2025 |
67.85
|
0 | 67.85 | 67.85 | 67.85 | 0 | 0 | 0 | |
| 25/12/2025 |
67.85
|
0 | 67.85 | 67.85 | 67.85 | 0 | 0 | 0 | |
| 24/12/2025 |
67.85
|
0 | 67.85 | 67.85 | 67.85 | 0 | 0 | 0 | |
| 23/12/2025 |
67.85
|
1,200 | 67.85 | 67.85 | 67.85 | 1,000 | 0 | 0.1 | |
| 22/12/2025 |
63.00
|
0 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 | |
| 19/12/2025 |
63.00
|
0 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 | |
| 18/12/2025 |
63.00
|
0 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 | |
| 17/12/2025 |
63.00
|
0 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 | |
| 16/12/2025 |
63.00
|
0 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 | |
| 15/12/2025 |
63.00
|
0 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 | |
| 12/12/2025 |
63.00
|
1,000 | 60.96 | 63.00 | 60.96 | 800 | 0 | 0.1 | |
| 11/12/2025 |
65.91
|
0 | 65.91 | 65.91 | 65.91 | 0 | 0 | 0 | |
| 10/12/2025 |
65.91
|
0 | 65.91 | 65.91 | 65.91 | 0 | 0 | 0 | |
| 09/12/2025 |
65.91
|
0 | 65.91 | 65.91 | 65.91 | 0 | 0 | 0 | |
| 08/12/2025 |
65.91
|
600 | 65.42 | 65.91 | 65.42 | 0 | 0 | 0 | |
| 05/12/2025 |
60.09
|
0 | 60.09 | 60.09 | 60.09 | 0 | 0 | 0 | |
| 04/12/2025 |
60.09
|
0 | 60.09 | 60.09 | 60.09 | 0 | 0 | 0 | |
| 03/12/2025 |
60.09
|
0 | 60.09 | 60.09 | 60.09 | 0 | 0 | 0 | |
| 02/12/2025 |
60.09
|
0 | 60.09 | 60.09 | 60.09 | 0 | 0 | 0 | |
| 01/12/2025 |
60.09
|
0 | 60.09 | 60.09 | 60.09 | 0 | 0 | 0 | |
| 28/11/2025 |
60.09
|
200 | 60.09 | 60.09 | 60.09 | 0 | 0 | 0 | |
| 27/11/2025 |
60.09
|
800 | 59.70 | 60.09 | 59.70 | 0 | 0 | 0 | |
| 26/11/2025 |
65.42
|
0 | 65.42 | 65.42 | 65.42 | 0 | 0 | 0 | |
| 25/11/2025 |
65.42
|
0 | 65.42 | 65.42 | 65.42 | 0 | 0 | 0 | |
| 24/11/2025 |
65.42
|
0 | 65.42 | 65.42 | 65.42 | 0 | 0 | 0 | |
| 21/11/2025 |
65.42
|
0 | 65.42 | 65.42 | 65.42 | 0 | 0 | 0 | |
| 20/11/2025 |
65.42
|
0 | 65.42 | 65.42 | 65.42 | 0 | 0 | 0 | |
| 19/11/2025 |
65.42
|
0 | 65.42 | 65.42 | 65.42 | 0 | 0 | 0 | |
| 18/11/2025 |
65.42
|
0 | 65.42 | 65.42 | 65.42 | 0 | 0 | 0 | |
| 17/11/2025 |
65.42
|
300 | 59.80 | 65.42 | 59.80 | 0 | 0 | 0 | |
| 14/11/2025 |
59.70
|
300 | 59.80 | 59.80 | 59.70 | 0 | 0 | 0 | |
| 13/11/2025 |
63.97
|
0 | 63.97 | 63.97 | 63.97 | 0 | 0 | 0 | |
| 12/11/2025 |
63.97
|
0 | 63.97 | 63.97 | 63.97 | 0 | 0 | 0 | |
| 11/11/2025 |
63.97
|
0 | 63.97 | 63.97 | 63.97 | 0 | 0 | 0 | |
| 10/11/2025 |
63.97
|
2,500 | 63.97 | 63.97 | 63.97 | 0 | 2,500 | -0.2 | |
| 07/11/2025 |
63.97
|
1,000 | 63.97 | 63.97 | 63.97 | 0 | 0 | 0 | |
| 06/11/2025 |
63.97
|
600 | 63.97 | 63.97 | 63.97 | 0 | 0 | 0 | |
| 05/11/2025 |
63.97
|
0 | 63.97 | 63.97 | 63.97 | 0 | 0 | 0 | |
| 04/11/2025 |
63.97
|
400 | 63.97 | 63.97 | 63.97 | 0 | 0 | 0 | |
| 03/11/2025 |
58.15
|
0 | 58.15 | 58.15 | 58.15 | 0 | 0 | 0 | |
| 31/10/2025 |
58.15
|
100 | 58.15 | 58.15 | 58.15 | 0 | 0 | 0 | |
| 30/10/2025 |
59.70
|
0 | 59.70 | 59.70 | 59.70 | 0 | 0 | 0 | |
| 29/10/2025 |
59.70
|
0 | 59.70 | 59.70 | 59.70 | 0 | 0 | 0 | |
| 28/10/2025 |
59.70
|
0 | 59.70 | 59.70 | 59.70 | 0 | 0 | 0 | |
| 27/10/2025 |
59.70
|
100 | 59.70 | 59.70 | 59.70 | 0 | 0 | 0 | |
| 24/10/2025 |
59.70
|
0 | 59.70 | 59.70 | 59.70 | 0 | 0 | 0 | |
| 23/10/2025 |
59.70
|
0 | 59.70 | 59.70 | 59.70 | 0 | 0 | 0 | |
| 22/10/2025 |
59.70
|
100 | 59.70 | 59.70 | 59.70 | 0 | 0 | 0 | |
| 21/10/2025 |
63.00
|
0 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 | |
| 20/10/2025 |
63.00
|
0 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 | |
| 17/10/2025 |
63.00
|
600 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 | |
| 16/10/2025 |
67.85
|
0 | 67.85 | 67.85 | 67.85 | 0 | 0 | 0 | |