| 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 | -4.33% | 473,900 | 2,100 | 0.1 |
39
44.40
42.90
|
|
2 tháng
(2026-01-12) |
-7.40 | -14.98% | 757,000 | 2,200 | 0.1 |
39
50.70
42.90
|
|
3 tháng
(2025-12-15) |
-10.70 | -20.30% | 874,000 | 1,600 | 0.1 |
39
52.70
42.90
|
|
6 tháng
(2025-09-15) |
-22.80 | -35.19% | 1,068,200 | -3,200 | -0.3 |
39
66.65
42.90
|
|
12 tháng
(2025-03-18) |
-25.91 | -38.15% | 2,342,600 | 157,600 | 12.2 |
39
82.85
42.90
|
|
24 tháng
(2024-03-25) |
32.75 | 354.03% | 5,980,854 | 169,601 | 13.0 |
8.97
82.85
42.90
|
|
36 tháng
(2023-03-29) |
36.70 | 692.70% | 8,234,217 | 136,301 | 12.8 |
4.95
82.85
42.90
|
|
60 tháng
(2021-04-08) |
35.43 | 539.21% | 9,736,905 | 131,801 | 12.7 |
4.95
82.85
42.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
62
|
400 | 63.80 | 66 | 62 | 0 | 0 | 0 | |
| 14/10/2025 |
62
|
700 | 63.70 | 63.90 | 61.60 | 0 | 0 | 0 | |
| 13/10/2025 |
63.70
|
600 | 62.20 | 63.70 | 62.10 | 0 | 0 | 0 | |
| 10/10/2025 |
65
|
100 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 09/10/2025 |
61.80
|
2,900 | 63.70 | 63.70 | 61.80 | 0 | 0 | 0 | |
| 08/10/2025 |
63.70
|
2,000 | 63.10 | 63.90 | 63 | 0 | 0 | 0 | |
| 07/10/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 06/10/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 03/10/2025 |
64
|
600 | 63.20 | 64.40 | 63.10 | 0 | 100 | -0.0 | |
| 02/10/2025 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 01/10/2025 |
65
|
1,200 | 66 | 66 | 65 | 0 | 0 | 0 | |
| 30/09/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 30/09/2025 |
65.70
|
600 | 66.30 | 66.50 | 65.70 | 0 | 0 | 0 | |
| 29/09/2025 |
64.90
|
900 | 65.29 | 65.29 | 64.71 | 0 | 500 | -0.0 | |
| 26/09/2025 |
65.38
|
2,200 | 64.61 | 65.97 | 64.61 | 0 | 600 | -0.0 | |
| 25/09/2025 |
65.00
|
4,600 | 65.29 | 65.29 | 65.00 | 100 | 1,000 | -0.1 | |
| 24/09/2025 |
65.00
|
2,000 | 65.58 | 65.68 | 65.00 | 0 | 1,000 | -0.1 | |
| 23/09/2025 |
65.00
|
1,500 | 65.09 | 65.09 | 65.00 | 0 | 1,000 | -0.1 | |
| 22/09/2025 |
66.65
|
300 | 66.35 | 66.65 | 66.35 | 0 | 0 | 0 | |
| 19/09/2025 |
64.03
|
0 | 64.03 | 64.03 | 64.03 | 0 | 0 | 0 | |
| 18/09/2025 |
64.03
|
2,500 | 64.51 | 64.51 | 64.03 | 0 | 0 | 0 | |
| 17/09/2025 |
65.00
|
800 | 65.87 | 65.87 | 65.00 | 0 | 0 | 0 | |
| 16/09/2025 |
65.00
|
300 | 65.00 | 65.00 | 65.00 | 0 | 0 | 0 | |
| 15/09/2025 |
64.80
|
1,000 | 64.51 | 65.00 | 64.51 | 0 | 0 | 0 | |
| 12/09/2025 |
64.03
|
7,300 | 64.32 | 64.32 | 64.03 | 0 | 0 | 0 | |
| 11/09/2025 |
64.03
|
3,300 | 66.84 | 66.84 | 64.03 | 0 | 100 | -0.0 | |
| 10/09/2025 |
64.03
|
3,700 | 64.03 | 64.03 | 64.03 | 0 | 3,500 | -0.2 | |
| 09/09/2025 |
64.51
|
100 | 64.51 | 64.51 | 64.51 | 0 | 0 | 0 | |
| 08/09/2025 |
65.77
|
300 | 64.03 | 65.77 | 64.03 | 0 | 0 | 0 | |
| 05/09/2025 |
65.87
|
800 | 63.83 | 65.97 | 63.83 | 0 | 0 | 0 | |
| 04/09/2025 |
63.35
|
5,400 | 66.74 | 67.91 | 63.35 | 300 | 300 | -0 | |
| 03/09/2025 |
63.35
|
800 | 63.06 | 63.35 | 63.06 | 100 | 300 | -0.0 | |
| 29/08/2025 |
63.06
|
12,100 | 64.80 | 64.80 | 63.06 | 300 | 1,500 | -0.1 | |
| 28/08/2025 |
63.06
|
3,500 | 64.51 | 64.51 | 63.06 | 0 | 1,900 | 0 | |
| 27/08/2025 |
62.96
|
6,400 | 62.57 | 64.03 | 62.57 | 0 | 2,000 | -0.1 | |
| 26/08/2025 |
62.47
|
4,700 | 62.77 | 63.06 | 62.47 | 0 | 0 | 0 | |
| 25/08/2025 |
65.48
|
0 | 65.48 | 65.48 | 65.48 | 0 | 0 | 0 | |
| 22/08/2025 |
65.48
|
300 | 66.65 | 66.65 | 65.48 | 0 | 0 | 0 | |
| 21/08/2025 |
65.00
|
0 | 65.00 | 65.00 | 65.00 | 0 | 0 | 0 | |
| 20/08/2025 |
65.00
|
400 | 65.87 | 65.87 | 65.00 | 0 | 0 | 0 | |
| 19/08/2025 |
64.03
|
12,600 | 62.57 | 64.03 | 61.12 | 500 | 0 | 0.0 | |
| 18/08/2025 |
65.87
|
400 | 63.06 | 65.87 | 63.06 | 0 | 0 | 0 | |
| 15/08/2025 |
63.25
|
2,800 | 65.48 | 65.58 | 63.25 | 0 | 0 | 0 | |
| 14/08/2025 |
63.54
|
15,500 | 65.58 | 65.68 | 63.25 | 0 | 0 | 0 | |
| 13/08/2025 |
66.74
|
1,200 | 66.94 | 66.94 | 65.97 | 0 | 0 | 0 | |
| 12/08/2025 |
67.03
|
1,800 | 67.13 | 67.13 | 67.03 | 0 | 0 | 0 | |
| 11/08/2025 |
67.23
|
8,700 | 67.42 | 67.81 | 66.26 | 0 | 0 | 0 | |
| 08/08/2025 |
68.10
|
5,600 | 69.36 | 69.75 | 67.42 | 0 | 0 | 0 | |
| 07/08/2025 |
70.14
|
200 | 68.88 | 70.14 | 68.88 | 0 | 0 | 0 | |
| 06/08/2025 |
67.42
|
4,300 | 69.75 | 69.75 | 67.13 | 1,000 | 900 | 0.0 | |
| 05/08/2025 |
70.14
|
8,900 | 68.00 | 71.79 | 67.71 | 500 | 2,000 | -0.1 | |
| 04/08/2025 |
73.05
|
0 | 73.05 | 73.05 | 73.05 | 0 | 0 | 0 | |
| 01/08/2025 |
73.05
|
0 | 73.05 | 73.05 | 73.05 | 0 | 0 | 0 | |
| 31/07/2025 |
73.05
|
8,100 | 71.69 | 73.44 | 68.20 | 100 | 0 | 0.0 | |
| 30/07/2025 |
73.24
|
11,300 | 73.05 | 73.24 | 73.05 | 0 | 0 | 0 | |
| 29/07/2025 |
72.95
|
1,100 | 73.05 | 75.47 | 72.95 | 0 | 0 | 0 | |
| 28/07/2025 |
73.05
|
5,000 | 76.15 | 76.15 | 71.30 | 0 | 0 | 0 | |
| 25/07/2025 |
73.24
|
8,000 | 73.24 | 73.63 | 73.24 | 0 | 0 | 0 | |
| 24/07/2025 |
73.24
|
2,000 | 73.24 | 73.24 | 72.76 | 0 | 0 | 0 | |
| 23/07/2025 |
73.24
|
6,400 | 73.24 | 73.24 | 72.08 | 0 | 0 | 0 | |
| 22/07/2025 |
76.15
|
2,300 | 73.73 | 76.15 | 73.63 | 0 | 0 | 0 | |
| 21/07/2025 |
74.12
|
0 | 74.12 | 74.12 | 74.12 | 0 | 0 | 0 | |
| 18/07/2025 |
74.12
|
4,400 | 71.79 | 74.12 | 71.30 | 0 | 0 | 0 | |
| 17/07/2025 |
73.63
|
11,500 | 72.76 | 73.63 | 71.79 | 0 | 0 | 0 | |
| 16/07/2025 |
74.60
|
13,100 | 72.95 | 74.60 | 72.95 | 0 | 0 | 0 | |
| 15/07/2025 |
74.70
|
6,100 | 74.79 | 74.79 | 73.73 | 0 | 0 | 0 | |
| 14/07/2025 |
74.79
|
0 | 74.79 | 74.79 | 74.79 | 0 | 0 | 0 | |
| 11/07/2025 |
74.79
|
10,700 | 74.79 | 74.79 | 74.70 | 0 | 0 | 0 | |
| 10/07/2025 |
74.79
|
3,200 | 74.79 | 74.79 | 74.79 | 0 | 0 | 0 | |
| 09/07/2025 |
74.70
|
12,700 | 74.41 | 75.18 | 74.41 | 0 | 0 | 0 | |
| 08/07/2025 |
75.18
|
300 | 74.99 | 75.18 | 74.99 | 0 | 0 | 0 | |
| 07/07/2025 |
75.09
|
3,100 | 75.18 | 75.18 | 74.60 | 0 | 800 | -0.1 | |
| 04/07/2025 |
74.89
|
11,000 | 76.06 | 76.15 | 75.18 | 0 | 0 | 0 | |
| 03/07/2025 |
75.96
|
8,600 | 75.67 | 80.52 | 75.67 | 0 | 800 | -0.1 | |
| 02/07/2025 |
74.70
|
2,600 | 75.67 | 75.67 | 75.18 | 0 | 0 | 0 | |
| 01/07/2025 |
76.54
|
2,900 | 74.70 | 76.54 | 74.31 | 0 | 0 | 0 | |
| 30/06/2025 |
74.60
|
8,400 | 72.85 | 74.70 | 72.85 | 0 | 0 | 0 | |
| 27/06/2025 |
74.31
|
10,000 | 73.82 | 74.70 | 73.82 | 0 | 0 | 0 | |
| 26/06/2025 |
76.06
|
900 | 73.24 | 76.06 | 73.24 | 0 | 0 | 0 | |
| 25/06/2025 |
74.60
|
16,700 | 74.99 | 74.99 | 74.60 | 0 | 0 | 0 | |
| 24/06/2025 |
75.57
|
600 | 75.57 | 75.57 | 75.57 | 0 | 0 | 0 | |
| 23/06/2025 |
76.15
|
4,200 | 74.70 | 74.70 | 73.73 | 0 | 0 | 0 | |
| 20/06/2025 |
76.64
|
1,800 | 76.35 | 77.61 | 75.67 | 0 | 0 | 0 | |
| 19/06/2025 |
76.54
|
1,200 | 74.70 | 76.64 | 74.70 | 0 | 0 | 0 | |
| 18/06/2025 |
75.67
|
3,100 | 75.47 | 75.67 | 75.47 | 0 | 0 | 0 | |
| 17/06/2025 |
75.38
|
3,300 | 77.51 | 77.51 | 75.28 | 0 | 200 | -0.0 | |
| 16/06/2025 |
77.41
|
2,500 | 74.21 | 74.70 | 74.21 | 0 | 0 | 0 | |
| 13/06/2025 |
74.70
|
2,400 | 74.70 | 74.70 | 73.73 | 0 | 0 | 0 | |
| 12/06/2025 |
74.70
|
8,000 | 74.70 | 74.70 | 74.41 | 0 | 0 | 0 | |
| 11/06/2025 |
74.70
|
10,700 | 74.70 | 74.70 | 74.70 | 1,000 | 0 | 0.1 | |
| 10/06/2025 |
74.31
|
5,900 | 74.31 | 74.31 | 74.31 | 0 | 0 | 0 | |
| 09/06/2025 |
73.82
|
9,000 | 72.76 | 73.73 | 72.08 | 158,000 | 0 | 12.0 | |
| 06/06/2025 |
73.24
|
3,100 | 73.24 | 73.24 | 73.15 | 0 | 0 | 0 | |
| 05/06/2025 |
73.63
|
1,100 | 72.76 | 72.95 | 72.76 | 0 | 0 | 0 | |
| 04/06/2025 |
73.73
|
2,800 | 74.50 | 74.50 | 73.73 | 0 | 700 | -0.1 | |
| 03/06/2025 |
74.60
|
1,900 | 72.76 | 73.73 | 72.76 | 0 | 0 | 0 | |
| 02/06/2025 |
74.70
|
600 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 30/05/2025 |
71.79
|
71,500 | 74.50 | 75.67 | 70.82 | 1,700 | 300 | 0.1 | |
| 29/05/2025 |
76.06
|
6,900 | 80.52 | 80.52 | 75.18 | 0 | 600 | -0.0 | |
| 28/05/2025 |
75.76
|
14,400 | 77.61 | 77.61 | 76.64 | 500 | 0 | 0.0 | |
| 27/05/2025 |
78.00
|
16,100 | 78.48 | 78.68 | 77.71 | 1,300 | 0 | 0.1 | |