| 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) |
6 | 7.50% | 18,801,900 | 593,693 | 35.0 |
74.86
87.20
86.80
|
|
2 tháng
(2026-03-02) |
2.19 | 2.61% | 37,578,300 | 612,193 | 37.1 |
71.62
87.20
86.80
|
|
3 tháng
(2026-01-29) |
13.71 | 18.97% | 52,801,800 | 511,693 | 30.9 |
71.62
87.20
86.80
|
|
6 tháng
(2025-10-31) |
-6.78 | -7.31% | 98,354,700 | 588,293 | 38.6 |
68.95
92.78
86.80
|
|
12 tháng
(2025-05-05) |
13.39 | 18.44% | 249,630,800 | 742,353 | 156.9 |
66.42
92.78
86.80
|
|
24 tháng
(2024-05-09) |
25.86 | 42.99% | 512,406,400 | 4,573,470 | 419.3 |
52.11
92.78
86.80
|
|
36 tháng
(2023-05-15) |
44.14 | 105.44% | 848,266,700 | 1,415,167 | 207.9 |
38.75
92.78
86.80
|
|
60 tháng
(2021-05-25) |
48.15 | 127.23% | 1,137,957,300 | 4,642,975 | 392.5 |
16.69
92.78
86.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/12/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 01/12/2025 |
76.55
|
254,200 | 77.10 | 77.82 | 76.46 | 1,800 | 500 | 0.1 | |
| 28/11/2025 |
76.64
|
475,400 | 77.99 | 78.80 | 76.64 | 1,700 | 3,300 | -0.1 | |
| 27/11/2025 |
78.44
|
611,200 | 78.80 | 78.80 | 77.09 | 1,200 | 11,600 | -0.9 | |
| 26/11/2025 |
78.71
|
424,900 | 77.99 | 79.24 | 77.90 | 33,700 | 400 | 2.9 | |
| 25/11/2025 |
77.90
|
385,300 | 79.42 | 79.78 | 77.54 | 5,200 | 5,800 | -0.1 | |
| 24/11/2025 |
79.42
|
624,200 | 77.54 | 79.60 | 77.45 | 26,100 | 8,500 | 1.5 | |
| 21/11/2025 |
77.00
|
440,300 | 76.73 | 77.27 | 75.57 | 8,900 | 35,000 | -2.2 | |
| 20/11/2025 |
77.00
|
514,100 | 77.99 | 77.99 | 76.73 | 11,500 | 3,800 | 0.7 | |
| 19/11/2025 |
77.72
|
613,700 | 78.80 | 79.33 | 77.36 | 8,200 | 22,900 | -1.3 | |
| 18/11/2025 |
78.80
|
527,400 | 79.87 | 80.32 | 78.53 | 3,000 | 6,600 | -0.3 | |
| 17/11/2025 |
79.60
|
566,300 | 78.44 | 80.14 | 78.26 | 13,700 | 15,200 | -0.1 | |
| 14/11/2025 |
78.88
|
497,400 | 78.35 | 79.24 | 77.90 | 17,000 | 8,700 | 0.7 | |
| 13/11/2025 |
79.24
|
731,600 | 80.41 | 80.41 | 78.26 | 110,600 | 22,500 | 7.8 | |
| 12/11/2025 |
79.78
|
846,300 | 76.29 | 79.78 | 76.29 | 228,300 | 300 | 20.1 | |
| 11/11/2025 |
76.29
|
746,400 | 75.48 | 77.36 | 75.48 | 36,200 | 1,500 | 3.0 | |
| 10/11/2025 |
75.30
|
731,200 | 75.93 | 77.99 | 74.85 | 7,700 | 14,700 | -0.6 | |
| 07/11/2025 |
75.93
|
2,818,800 | 81.13 | 81.66 | 75.93 | 7,700 | 188,500 | -15.7 | |
| 06/11/2025 |
81.57
|
1,439,500 | 85.70 | 87.67 | 81.57 | 7,600 | 185,600 | -16.7 | |
| 05/11/2025 |
86.77
|
1,063,500 | 83.90 | 89.64 | 82.74 | 37,900 | 7,400 | 2.9 | |
| 04/11/2025 |
84.53
|
3,602,200 | 87.94 | 89.10 | 82.56 | 53,300 | 38,200 | 1.5 | |
| 03/11/2025 |
88.75
|
1,057,200 | 92.33 | 92.33 | 88.75 | 55,100 | 51,700 | 0.4 | |
| 31/10/2025 |
92.78
|
2,181,600 | 90.09 | 92.78 | 88.39 | 83,500 | 25,400 | 5.9 | |
| 30/10/2025 |
89.64
|
1,299,900 | 89.19 | 91.88 | 88.03 | 81,400 | 59,800 | 2.1 | |
| 29/10/2025 |
89.46
|
2,652,100 | 85.16 | 89.46 | 84.35 | 67,800 | 99,200 | -2.9 | |
| 28/10/2025 |
83.64
|
2,096,000 | 78.08 | 83.64 | 76.46 | 73,300 | 97,000 | -2.3 | |
| 27/10/2025 |
78.17
|
1,060,000 | 80.86 | 81.48 | 78.17 | 74,400 | 81,400 | -0.6 | |
| 24/10/2025 |
80.59
|
974,600 | 80.41 | 82.47 | 78.88 | 251,500 | 72,200 | 16.0 | |
| 23/10/2025 |
80.50
|
4,127,600 | 76.73 | 81.57 | 76.37 | 328,000 | 205,900 | 10.7 | |
| 22/10/2025 |
76.29
|
953,500 | 75.93 | 76.29 | 73.78 | 45,700 | 48,000 | -0.2 | |
| 21/10/2025 |
75.30
|
1,988,100 | 71.27 | 75.75 | 70.82 | 442,000 | 145,900 | 23.8 | |
| 20/10/2025 |
70.82
|
1,558,500 | 75.30 | 76.02 | 69.92 | 225,400 | 220,000 | -0.2 | |
| 17/10/2025 |
74.85
|
1,526,600 | 77.00 | 77.00 | 74.40 | 142,000 | 369,800 | -19.2 | |
| 16/10/2025 |
76.29
|
740,200 | 74.76 | 76.46 | 74.67 | 42,500 | 29,700 | 1.1 | |
| 15/10/2025 |
74.85
|
872,400 | 75.39 | 75.75 | 74.40 | 23,300 | 251,700 | -19.1 | |
| 14/10/2025 |
75.30
|
1,836,400 | 77.00 | 77.90 | 74.85 | 4,800 | 159,600 | -13.1 | |
| 13/10/2025 |
77.09
|
925,300 | 77.18 | 78.08 | 76.64 | 23,300 | 77,000 | -4.6 | |
| 10/10/2025 |
78.53
|
2,130,900 | 77.54 | 79.60 | 76.29 | 967,500 | 23,300 | 82.9 | |
| 09/10/2025 |
77.09
|
911,400 | 77.09 | 78.26 | 76.20 | 0 | 0 | 0 | |
| 08/10/2025 |
77.81
|
1,064,500 | 77.90 | 77.99 | 76.55 | 157,100 | 84,500 | 6.3 | |
| 07/10/2025 |
77.09
|
2,885,900 | 75.03 | 78.53 | 74.49 | 118,500 | 95,600 | 1.9 | |
| 06/10/2025 |
74.49
|
851,300 | 74.22 | 75.66 | 74.13 | 3,300 | 70,600 | -5.6 | |
| 03/10/2025 |
73.95
|
1,398,100 | 72.79 | 76.02 | 72.79 | 213,900 | 34,800 | 14.9 | |
| 02/10/2025 |
73.15
|
989,300 | 72.79 | 74.31 | 72.16 | 243,300 | 26,300 | 17.7 | |
| 01/10/2025 |
72.16
|
438,900 | 70.73 | 72.43 | 70.01 | 93,300 | 17,500 | 6.1 | |
| 30/09/2025 |
70.01
|
904,100 | 72.25 | 72.52 | 69.92 | 49,100 | 106,800 | -4.6 | |
| 29/09/2025 |
72.25
|
810,000 | 72.61 | 74.40 | 72.16 | 136,600 | 22,700 | 9.2 | |
| 26/09/2025 |
73.51
|
438,700 | 74.22 | 74.85 | 72.97 | 4,200 | 47,600 | -3.6 | |
| 25/09/2025 |
74.13
|
1,018,700 | 73.51 | 75.03 | 73.42 | 30,200 | 152,600 | -10.1 | |
| 24/09/2025 |
73.42
|
440,300 | 72.79 | 73.42 | 72.25 | 10,200 | 18,100 | -0.6 | |
| 23/09/2025 |
72.88
|
614,600 | 72.61 | 73.51 | 71.89 | 50,200 | 26,100 | 1.9 | |
| 22/09/2025 |
71.98
|
832,300 | 74.04 | 74.13 | 71.27 | 5,400 | 87,000 | -6.6 | |
| 19/09/2025 |
73.33
|
598,000 | 73.60 | 74.40 | 73.15 | 94,400 | 21,000 | 6.0 | |
| 18/09/2025 |
73.33
|
724,700 | 74.67 | 74.67 | 72.97 | 42,900 | 45,700 | -0.2 | |
| 17/09/2025 |
74.31
|
1,708,500 | 73.51 | 75.66 | 73.42 | 445,200 | 6,400 | 36.6 | |
| 16/09/2025 |
73.42
|
787,000 | 74.22 | 74.40 | 72.79 | 188,000 | 900 | 15.3 | |
| 15/09/2025 |
73.42
|
2,449,700 | 68.93 | 73.42 | 68.93 | 286,900 | 38,500 | 19.6 | |
| 12/09/2025 |
68.67
|
413,200 | 67.77 | 69.38 | 67.77 | 6,400 | 4,100 | 0.2 | |
| 11/09/2025 |
67.86
|
417,400 | 67.77 | 68.13 | 66.51 | 200 | 200 | -0.0 | |
| 10/09/2025 |
67.77
|
340,900 | 67.32 | 68.40 | 66.96 | 1,900 | 0 | 0.1 | |
| 09/09/2025 |
67.32
|
429,300 | 67.23 | 68.04 | 66.51 | 19,100 | 3,900 | 1.1 | |
| 08/09/2025 |
67.23
|
656,300 | 68.58 | 69.74 | 67.23 | 100 | 3,000 | -0.2 | |
| 05/09/2025 |
69.47
|
665,000 | 71.44 | 71.53 | 69.47 | 6,000 | 24,200 | -1.4 | |
| 04/09/2025 |
70.19
|
352,500 | 70.01 | 70.55 | 69.83 | 2,700 | 100 | 0.2 | |
| 03/09/2025 |
69.92
|
469,100 | 69.29 | 70.28 | 69.11 | 66,100 | 500 | 5.1 | |
| 29/08/2025 |
69.11
|
813,400 | 68.93 | 69.47 | 68.13 | 324,600 | 104,200 | 16.9 | |
| 28/08/2025 |
68.84
|
369,300 | 68.76 | 68.84 | 68.04 | 200 | 7,800 | 0 | |
| 27/08/2025 |
68.13
|
462,100 | 68.40 | 69.20 | 68.13 | 9,500 | 11,700 | -0.2 | |
| 26/08/2025 |
67.77
|
356,800 | 66.42 | 68.13 | 66.42 | 4,700 | 6,300 | -0.1 | |
| 25/08/2025 |
66.42
|
448,900 | 68.49 | 68.58 | 66.42 | 30,000 | 7,500 | 1.7 | |
| 22/08/2025 |
66.78
|
1,356,300 | 68.84 | 68.84 | 65.98 | 12,600 | 7,900 | 0.3 | |
| 21/08/2025 |
69.02
|
1,174,200 | 70.82 | 71.09 | 68.93 | 100 | 202,400 | -15.7 | |
| 20/08/2025 |
70.46
|
1,075,000 | 71.18 | 71.53 | 70.37 | 14,400 | 147,600 | -10.5 | |
| 19/08/2025 |
71.00
|
1,795,200 | 73.33 | 73.42 | 70.82 | 17,600 | 390,900 | -29.9 | |
| 18/08/2025 |
72.52
|
662,600 | 72.61 | 74.40 | 72.34 | 1,000 | 154,200 | -12.4 | |
| 15/08/2025 |
72.34
|
1,263,600 | 73.95 | 74.58 | 72.16 | 56,400 | 18,500 | 3.1 | |
| 14/08/2025 |
73.78
|
917,100 | 74.76 | 74.94 | 73.60 | 4,800 | 87,200 | -6.8 | |
| 13/08/2025 |
74.49
|
1,629,400 | 74.22 | 75.66 | 74.13 | 84,200 | 264,000 | -15.0 | |
| 12/08/2025 |
74.13
|
923,700 | 75.21 | 75.21 | 73.78 | 85,800 | 179,100 | -7.7 | |
| 11/08/2025 |
74.58
|
1,091,900 | 75.12 | 75.66 | 74.13 | 23,700 | 153,200 | -10.7 | |
| 08/08/2025 |
74.04
|
965,500 | 75.21 | 75.21 | 73.51 | 4,000 | 55,000 | -4.2 | |
| 07/08/2025 |
74.40
|
1,207,000 | 74.22 | 74.58 | 73.24 | 53,600 | 55,100 | -0.1 | |
| 06/08/2025 |
73.33
|
1,353,100 | 72.43 | 73.95 | 71.89 | 293,500 | 225,100 | 5.7 | |
| 05/08/2025 |
71.80
|
1,846,300 | 73.06 | 74.04 | 69.47 | 470,000 | 422,500 | 4.0 | |
| 04/08/2025 |
72.79
|
729,700 | 72.61 | 73.69 | 72.61 | 57,700 | 202,600 | -11.8 | |
| 01/08/2025 |
73.51
|
946,500 | 73.06 | 73.86 | 72.34 | 188,100 | 139,500 | 3.9 | |
| 31/07/2025 |
72.61
|
1,212,500 | 72.70 | 73.06 | 71.27 | 188,700 | 60,800 | 10.3 | |
| 30/07/2025 |
71.00
|
1,043,500 | 71.00 | 72.43 | 70.37 | 3,800 | 4,800 | -0.1 | |
| 29/07/2025 |
70.55
|
2,831,500 | 76.20 | 76.20 | 70.55 | 11,900 | 149,800 | -11.2 | |
| 28/07/2025 |
75.75
|
1,585,400 | 75.48 | 76.46 | 75.30 | 18,800 | 267,000 | -21.0 | |
| 25/07/2025 |
75.48
|
2,006,600 | 76.37 | 77.45 | 75.48 | 3,600 | 403,200 | -34.0 | |
| 24/07/2025 |
76.29
|
764,000 | 77.45 | 77.45 | 76.02 | 400 | 29,000 | -2.4 | |
| 23/07/2025 |
76.55
|
2,180,500 | 76.37 | 78.88 | 76.29 | 51,800 | 280,200 | -19.7 | |
| 22/07/2025 |
76.37
|
743,800 | 75.75 | 76.64 | 75.30 | 1,500 | 47,700 | -3.9 | |
| 21/07/2025 |
75.75
|
1,343,500 | 77.27 | 77.81 | 75.75 | 1,300 | 45,400 | -3.8 | |
| 18/07/2025 |
77.18
|
1,164,900 | 79.33 | 79.33 | 77.00 | 2,200 | 7,800 | -0.5 | |
| 17/07/2025 |
78.62
|
2,472,100 | 76.55 | 78.88 | 76.11 | 156,700 | 68,500 | 7.5 | |
| 16/07/2025 |
76.11
|
1,696,000 | 74.94 | 77.27 | 74.76 | 93,500 | 22,700 | 6.0 | |
| 15/07/2025 |
74.85
|
1,059,700 | 76.37 | 76.64 | 74.85 | 56,800 | 6,600 | 4.3 | |
| 14/07/2025 |
76.11
|
1,380,900 | 74.94 | 76.20 | 73.95 | 74,000 | 72,200 | 0.1 | |
| 11/07/2025 |
74.76
|
1,336,800 | 75.66 | 76.11 | 74.76 | 3,260 | 89,634 | 0 | |