| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-3 | -4.02% | 18,265,300 | -2,460,635 | 0 |
70
77.70
70.80
|
|
2 tháng
(2026-04-13) |
-7.35 | -9.31% | 41,969,400 | -4,488,530 | 0 |
70
87.20
70.80
|
|
3 tháng
(2026-03-16) |
-7.26 | -9.20% | 58,912,700 | -3,781,355 | 42.2 |
70
87.20
70.80
|
|
6 tháng
(2025-12-15) |
0.13 | 0.18% | 103,942,800 | -3,980,155 | 28.7 |
68.95
87.20
70.80
|
|
12 tháng
(2025-06-17) |
-2.09 | -2.83% | 245,170,500 | -3,648,261 | 71.6 |
66.42
92.78
70.80
|
|
24 tháng
(2024-06-24) |
7.13 | 11.06% | 493,278,700 | -1,357,692 | 307.0 |
52.11
92.78
70.80
|
|
36 tháng
(2023-06-28) |
25.70 | 55.99% | 861,067,000 | -3,336,181 | 188.9 |
38.75
92.78
70.80
|
|
60 tháng
(2021-07-08) |
30.56 | 74.44% | 1,155,557,400 | 694,527 | 423.9 |
16.69
92.78
70.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/01/2026 |
73.43
|
1,247,400 | 71.52 | 74.76 | 71.52 | 255,400 | 11,400 | 18.8 | |
| 12/01/2026 |
71.43
|
785,600 | 68.95 | 71.81 | 68.95 | 49,400 | 300 | 3.6 | |
| 09/01/2026 |
68.95
|
541,800 | 69.52 | 69.90 | 68.86 | 17,200 | 3,300 | 1.0 | |
| 08/01/2026 |
69.05
|
649,000 | 69.62 | 70.19 | 69.05 | 14,900 | 207,800 | -14.0 | |
| 07/01/2026 |
69.05
|
835,900 | 70.48 | 70.76 | 69.05 | 600 | 109,400 | -7.9 | |
| 06/01/2026 |
70.48
|
444,500 | 71.05 | 71.05 | 69.05 | 4,700 | 600 | 0.3 | |
| 05/01/2026 |
71.05
|
640,700 | 72.67 | 72.67 | 69.90 | 4,100 | 20,800 | -1.3 | |
| 31/12/2025 |
72.38
|
686,600 | 70.10 | 72.38 | 69.43 | 343,000 | 2,600 | 25.5 | |
| 30/12/2025 |
69.81
|
1,145,400 | 71.43 | 71.71 | 66.38 | 27,700 | 0 | 2.0 | |
| 29/12/2025 |
71.33
|
439,200 | 72.19 | 72.67 | 71.24 | 30,400 | 0 | 2.3 | |
| 26/12/2025 |
71.52
|
579,700 | 73.62 | 73.81 | 71.43 | 0 | 0 | 0 | |
| 25/12/2025 |
73.81
|
325,600 | 74.29 | 75.05 | 73.81 | 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 |
74.57
|
287,200 | 74.57 | 75.05 | 73.90 | 500 | 500 | 0.0 | |
| 23/12/2025 |
73.92
|
632,000 | 72.29 | 75.28 | 72.11 | 2,100 | 214,400 | -17.2 | |
| 22/12/2025 |
75.28
|
557,700 | 72.93 | 75.28 | 71.93 | 184,800 | 6,300 | 14.5 | |
| 19/12/2025 |
71.93
|
379,000 | 73.47 | 73.47 | 71.75 | 200 | 104,000 | -8.3 | |
| 18/12/2025 |
73.02
|
194,700 | 73.47 | 73.56 | 72.20 | 1,500 | 1,100 | 0.0 | |
| 17/12/2025 |
73.47
|
295,800 | 72.56 | 73.65 | 72.56 | 2,100 | 2,000 | 0.0 | |
| 16/12/2025 |
72.56
|
771,100 | 71.93 | 72.83 | 69.66 | 8,300 | 182,500 | -13.6 | |
| 15/12/2025 |
71.47
|
447,200 | 72.56 | 72.83 | 71.47 | 2,800 | 33,600 | -2.4 | |
| 12/12/2025 |
72.56
|
771,600 | 76.46 | 76.64 | 71.75 | 800 | 0 | 0.1 | |
| 11/12/2025 |
76.19
|
278,900 | 76.37 | 76.83 | 75.83 | 100 | 3,300 | -0.3 | |
| 10/12/2025 |
76.19
|
361,800 | 77.19 | 78.55 | 76.19 | 600 | 6,300 | -0.5 | |
| 09/12/2025 |
77.19
|
636,300 | 79.09 | 79.18 | 76.37 | 600 | 800 | -0.0 | |
| 08/12/2025 |
78.55
|
1,002,700 | 77.37 | 79.82 | 77.10 | 8,700 | 600 | 0.7 | |
| 05/12/2025 |
76.64
|
323,600 | 76.92 | 77.19 | 76.19 | 14,700 | 8,700 | 0.5 | |
| 04/12/2025 |
76.28
|
532,900 | 77.55 | 77.64 | 76.19 | 100 | 0 | 0.0 | |
| 03/12/2025 |
77.10
|
363,600 | 76.19 | 77.46 | 76.19 | 12,500 | 200 | 1.0 | |
| 02/12/2025 |
76.10
|
651,500 | 76.28 | 76.92 | 73.47 | 11,000 | 25,700 | -1.2 | |
| 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 | |