| 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) |
-1.90 | -2.80% | 61,100 | 600 | 0.0 |
61.60
69
66
|
|
2 tháng
(2026-01-12) |
-1.80 | -2.65% | 134,500 | -600 | -0.0 |
61.60
69
66
|
|
3 tháng
(2025-12-15) |
-2 | -2.94% | 164,900 | -1,700 | -0.1 |
61.60
69
66
|
|
6 tháng
(2025-09-15) |
-9.27 | -12.32% | 661,000 | 9,700 | 0.7 |
61.60
78.22
66
|
|
12 tháng
(2025-03-18) |
-9.18 | -12.21% | 1,171,200 | 39,600 | 3.1 |
61.60
78.22
66
|
|
24 tháng
(2024-03-25) |
-6.33 | -8.75% | 2,480,187 | -18,620 | -2.2 |
61.60
92.16
66
|
|
36 tháng
(2023-03-29) |
31.26 | 89.98% | 3,838,406 | -33,210 | -2.3 |
32.93
92.16
66
|
|
60 tháng
(2021-04-08) |
19.66 | 42.44% | 5,436,679 | 35,354 | 1.2 |
32.11
92.16
66
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
67.70
|
10,500 | 68.50 | 68.50 | 67.70 | 0 | 0 | 0 | |
| 14/10/2025 |
68.40
|
10,400 | 68.70 | 69 | 68 | 0 | 0 | 0 | |
| 13/10/2025 |
69.10
|
2,900 | 69.90 | 69.90 | 67.50 | 0 | 200 | -0.0 | |
| 10/10/2025 |
69.90
|
3,400 | 70.20 | 70.20 | 69 | 0 | 0 | 0 | |
| 09/10/2025 |
69.90
|
8,800 | 70.60 | 70.60 | 65 | 0 | 0 | 0 | |
| 08/10/2025 |
69.30
|
15,500 | 70.50 | 70.70 | 69.30 | 0 | 0 | 0 | |
| 07/10/2025 |
70.50
|
6,500 | 71.10 | 71.10 | 70 | 0 | 0 | 0 | |
| 06/10/2025 |
71
|
6,200 | 70.50 | 71.60 | 70.50 | 0 | 0 | 0 | |
| 03/10/2025 |
70.50
|
7,000 | 72.50 | 72.50 | 70 | 0 | 0 | 0 | |
| 02/10/2025 |
70.20
|
20,500 | 76.50 | 76.50 | 70 | 700 | 300 | 0.0 | |
| 01/10/2025: Cổ tức tiền mặt tỉ lệ: 65% | |||||||||
| 01/10/2025 |
72.20
|
29,900 | 80 | 82 | 70 | 2,500 | 0 | 0.2 | |
| 30/09/2025 |
76.10
|
30,100 | 77.57 | 77.76 | 76.01 | 100 | 200 | -0.0 | |
| 29/09/2025 |
77.57
|
57,700 | 77.85 | 78.04 | 77.21 | 1,100 | 0 | 0.1 | |
| 26/09/2025 |
77.39
|
27,600 | 77.21 | 77.48 | 76.93 | 0 | 0 | 0 | |
| 25/09/2025 |
76.75
|
28,000 | 76.47 | 76.84 | 75.55 | 200 | 0 | 0.0 | |
| 24/09/2025 |
76.47
|
15,100 | 77.39 | 77.39 | 76.47 | 0 | 0 | 0 | |
| 23/09/2025 |
77.02
|
21,400 | 78.68 | 78.68 | 76.84 | 0 | 0 | 0 | |
| 22/09/2025 |
78.22
|
40,000 | 84.48 | 84.48 | 77.02 | 0 | 700 | -0.1 | |
| 19/09/2025 |
77.02
|
21,100 | 75.46 | 77.02 | 75.46 | 0 | 0 | 0 | |
| 18/09/2025 |
75.27
|
5,800 | 75.46 | 75.46 | 75.27 | 0 | 0 | 0 | |
| 17/09/2025 |
75.27
|
6,200 | 74.99 | 75.46 | 74.81 | 0 | 0 | 0 | |
| 16/09/2025 |
75.09
|
10,400 | 75.27 | 75.27 | 75.09 | 0 | 0 | 0 | |
| 15/09/2025 |
75.27
|
4,500 | 74.63 | 75.46 | 74.63 | 0 | 0 | 0 | |
| 12/09/2025 |
74.63
|
12,800 | 74.35 | 74.63 | 74.17 | 1,700 | 0 | 0.1 | |
| 11/09/2025 |
74.17
|
3,300 | 75.46 | 75.46 | 74.17 | 1,700 | 0 | 0.1 | |
| 10/09/2025 |
74.17
|
3,900 | 74.35 | 74.35 | 74.17 | 100 | 0 | 0.0 | |
| 09/09/2025 |
74.35
|
3,100 | 74.17 | 74.35 | 73.98 | 0 | 0 | 0 | |
| 08/09/2025 |
73.89
|
1,300 | 73.98 | 74.26 | 73.89 | 0 | 0 | 0 | |
| 05/09/2025 |
74.63
|
4,200 | 74.63 | 74.99 | 74.63 | 0 | 0 | 0 | |
| 04/09/2025 |
74.63
|
8,300 | 73.80 | 74.63 | 73.70 | 200 | 500 | -0.0 | |
| 03/09/2025 |
73.70
|
7,400 | 73.70 | 73.80 | 72.88 | 4,000 | 0 | 0.3 | |
| 29/08/2025 |
73.24
|
5,000 | 73.24 | 73.61 | 73.24 | 0 | 0 | 0 | |
| 28/08/2025 |
72.88
|
700 | 72.78 | 72.88 | 72.78 | 0 | 100 | 0 | |
| 27/08/2025 |
72.32
|
2,300 | 72.05 | 72.60 | 72.05 | 0 | 0 | 0 | |
| 26/08/2025 |
72.60
|
4,100 | 72.23 | 72.60 | 72.23 | 0 | 0 | 0 | |
| 25/08/2025 |
72.05
|
5,300 | 71.86 | 73.43 | 71.86 | 0 | 100 | -0.0 | |
| 22/08/2025 |
71.86
|
8,000 | 71.22 | 73.61 | 71.22 | 1,400 | 0 | 0.1 | |
| 21/08/2025 |
71.22
|
400 | 71.49 | 71.49 | 71.22 | 0 | 0 | 0 | |
| 20/08/2025 |
71.59
|
4,300 | 71.68 | 71.86 | 71.13 | 0 | 0 | 0 | |
| 19/08/2025 |
71.68
|
600 | 70.94 | 71.68 | 70.94 | 0 | 0 | 0 | |
| 18/08/2025 |
71.40
|
700 | 70.94 | 71.40 | 70.94 | 0 | 0 | 0 | |
| 15/08/2025 |
71.40
|
2,200 | 71.59 | 71.86 | 70.94 | 0 | 0 | 0 | |
| 14/08/2025 |
71.59
|
700 | 71.86 | 71.86 | 70.66 | 0 | 0 | 0 | |
| 13/08/2025 |
71.49
|
2,300 | 71.59 | 71.68 | 71.40 | 100 | 0 | 0.0 | |
| 12/08/2025 |
71.59
|
600 | 71.40 | 71.59 | 70.94 | 0 | 0 | 0 | |
| 11/08/2025 |
71.40
|
1,900 | 70.94 | 71.40 | 70.94 | 0 | 0 | 0 | |
| 08/08/2025 |
71.03
|
7,800 | 71.40 | 71.68 | 70.85 | 300 | 0 | 0.0 | |
| 07/08/2025 |
71.77
|
3,900 | 71.77 | 72.23 | 71.22 | 0 | 300 | -0.0 | |
| 06/08/2025 |
71.77
|
2,000 | 71.68 | 71.77 | 70.11 | 200 | 0 | 0.0 | |
| 05/08/2025 |
71.77
|
2,900 | 70.48 | 73.06 | 70.39 | 100 | 0 | 0.0 | |
| 04/08/2025 |
71.31
|
200 | 70.66 | 71.31 | 70.66 | 0 | 0 | 0 | |
| 01/08/2025 |
71.31
|
4,700 | 71.40 | 71.40 | 70.02 | 400 | 0 | 0.0 | |
| 31/07/2025 |
71.40
|
400 | 70.76 | 71.68 | 70.76 | 0 | 100 | -0.0 | |
| 30/07/2025 |
71.40
|
1,500 | 70.85 | 71.40 | 70.85 | 0 | 300 | -0.0 | |
| 29/07/2025 |
70.85
|
19,300 | 71.13 | 71.13 | 70.85 | 0 | 0 | 0 | |
| 28/07/2025 |
71.13
|
20,500 | 72.14 | 72.14 | 70.94 | 1,000 | 0 | 0.1 | |
| 25/07/2025 |
72.14
|
6,800 | 71.86 | 72.23 | 71.22 | 500 | 0 | 0.0 | |
| 24/07/2025 |
71.86
|
1,800 | 71.31 | 71.86 | 71.31 | 0 | 0 | 0 | |
| 23/07/2025 |
71.86
|
6,700 | 71.86 | 72.05 | 71.03 | 100 | 200 | -0.0 | |
| 22/07/2025 |
72.05
|
7,200 | 72.32 | 72.32 | 71.86 | 0 | 0 | 0 | |
| 21/07/2025 |
71.86
|
36,200 | 73.70 | 73.70 | 70.02 | 1,300 | 0 | 0.1 | |
| 18/07/2025 |
75.55
|
10,000 | 74.63 | 75.36 | 74.63 | 100 | 0 | 0.0 | |
| 17/07/2025 |
74.17
|
11,600 | 73.70 | 75.55 | 73.70 | 8,800 | 0 | 0.7 | |
| 16/07/2025 |
73.89
|
3,400 | 76.19 | 76.19 | 73.89 | 3,000 | 0 | 0.2 | |
| 15/07/2025 |
73.89
|
13,200 | 75.46 | 75.46 | 73.89 | 0 | 0 | 0 | |
| 14/07/2025 |
74.53
|
400 | 74.72 | 74.72 | 74.53 | 0 | 0 | 0 | |
| 11/07/2025 |
74.81
|
4,400 | 74.99 | 77.30 | 74.63 | 0 | 300 | -0.0 | |
| 10/07/2025 |
74.99
|
1,400 | 74.63 | 74.99 | 74.53 | 0 | 0 | 0 | |
| 09/07/2025 |
74.53
|
6,300 | 77.76 | 77.76 | 74.53 | 0 | 0 | 0 | |
| 08/07/2025 |
75.09
|
700 | 74.63 | 74.63 | 74.63 | 0 | 0 | 0 | |
| 07/07/2025 |
75.18
|
6,300 | 74.72 | 75.18 | 74.63 | 0 | 0 | 0 | |
| 04/07/2025 |
74.63
|
300 | 74.63 | 74.63 | 74.63 | 0 | 0 | 0 | |
| 03/07/2025 |
74.63
|
1,500 | 74.63 | 75.18 | 74.63 | 0 | 0 | 0 | |
| 02/07/2025 |
75.18
|
6,100 | 75.09 | 75.27 | 75.09 | 0 | 0 | 0 | |
| 01/07/2025 |
75.09
|
2,600 | 74.63 | 74.63 | 74.35 | 0 | 0 | 0 | |
| 30/06/2025 |
74.90
|
9,800 | 73.80 | 74.99 | 73.80 | 0 | 0 | 0 | |
| 27/06/2025 |
75.27
|
1,000 | 75.46 | 75.46 | 74.53 | 0 | 0 | 0 | |
| 26/06/2025 |
75.36
|
2,800 | 74.72 | 75.36 | 74.72 | 1,000 | 0 | 0.1 | |
| 25/06/2025 |
74.72
|
1,700 | 75.55 | 75.55 | 74.44 | 0 | 0 | 0 | |
| 24/06/2025 |
75.55
|
0 | 75.55 | 75.55 | 75.55 | 0 | 0 | 0 | |
| 23/06/2025 |
75.55
|
800 | 75.55 | 75.55 | 75.55 | 0 | 0 | 0 | |
| 20/06/2025 |
75.27
|
1,200 | 74.63 | 74.63 | 74.44 | 0 | 0 | 0 | |
| 19/06/2025 |
75.55
|
1,600 | 75.55 | 75.55 | 75.55 | 0 | 0 | 0 | |
| 18/06/2025 |
75.55
|
0 | 75.55 | 75.55 | 75.55 | 0 | 0 | 0 | |
| 17/06/2025 |
75.55
|
3,200 | 75.55 | 75.55 | 75.55 | 3,000 | 0 | 0.2 | |
| 16/06/2025 |
75.46
|
4,300 | 75.55 | 75.55 | 75.46 | 2,000 | 0 | 0.2 | |
| 13/06/2025 |
75.46
|
3,000 | 74.81 | 74.81 | 74.72 | 0 | 0 | 0 | |
| 12/06/2025 |
75.55
|
0 | 75.55 | 75.55 | 75.55 | 0 | 0 | 0 | |
| 11/06/2025 |
75.55
|
4,100 | 75.64 | 75.64 | 75.55 | 0 | 0 | 0 | |
| 10/06/2025 |
75.55
|
500 | 75.55 | 75.73 | 75.55 | 0 | 0 | 0 | |
| 09/06/2025 |
74.81
|
700 | 74.63 | 75.55 | 74.63 | 0 | 0 | 0 | |
| 06/06/2025 |
74.26
|
2,500 | 74.26 | 74.44 | 74.26 | 500 | 0 | 0.0 | |
| 05/06/2025 |
74.17
|
1,100 | 75.09 | 75.09 | 75.09 | 0 | 0 | 0 | |
| 04/06/2025 |
74.63
|
4,100 | 73.34 | 74.63 | 73.34 | 500 | 0 | 0.0 | |
| 03/06/2025 |
73.89
|
1,700 | 73.70 | 73.98 | 73.70 | 800 | 200 | 0.0 | |
| 02/06/2025 |
73.70
|
300 | 73.70 | 73.70 | 73.70 | 0 | 0 | 0 | |
| 30/05/2025 |
73.89
|
1,600 | 73.24 | 73.52 | 73.24 | 0 | 0 | 0 | |
| 29/05/2025 |
74.07
|
1,000 | 73.61 | 73.61 | 73.34 | 0 | 0 | 0 | |
| 28/05/2025 |
73.43
|
2,000 | 73.52 | 73.52 | 73.43 | 0 | 0 | 0 | |
| 27/05/2025 |
73.15
|
2,200 | 73.15 | 73.15 | 72.97 | 0 | 0 | 0 | |