| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-2.80 | -3.90% | 314,100 | 800 | 0.1 |
68.50
71.80
69.80
|
|
2 tháng
(2026-01-16) |
-3.50 | -4.83% | 466,600 | 7,300 | 0.5 |
68.50
74.20
69.80
|
|
3 tháng
(2025-12-17) |
2.98 | 4.52% | 895,100 | 8,100 | 0.6 |
66.02
75
69.80
|
|
6 tháng
(2025-09-18) |
3.86 | 5.93% | 1,085,600 | 7,400 | 0.5 |
64.17
75
69.80
|
|
12 tháng
(2025-03-24) |
-2.21 | -3.11% | 1,612,300 | -110,798 | -6.7 |
62.88
75
69.80
|
|
24 tháng
(2024-03-27) |
-6.56 | -8.68% | 2,233,500 | -92,051 | -5.1 |
62.88
78.75
69.80
|
|
36 tháng
(2023-04-03) |
-9.19 | -11.76% | 2,843,700 | 77,887 | 9.7 |
62.88
82.67
69.80
|
|
60 tháng
(2021-04-12) |
11.66 | 20.33% | 7,642,000 | 1,548,979 | 166.1 |
54.67
87.13
69.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2025 |
64.56
|
1,200 | 64.75 | 64.94 | 64.56 | 0 | 0 | 0 | |
| 16/10/2025 |
64.85
|
1,600 | 64.94 | 64.94 | 64.75 | 500 | 300 | 0.0 | |
| 15/10/2025 |
64.75
|
1,500 | 64.75 | 64.94 | 64.75 | 0 | 0 | 0 | |
| 14/10/2025 |
64.75
|
1,700 | 64.94 | 64.94 | 64.75 | 0 | 0 | 0 | |
| 13/10/2025 |
64.94
|
2,900 | 64.65 | 65.04 | 64.65 | 0 | 200 | -0.0 | |
| 10/10/2025 |
64.65
|
1,000 | 65.24 | 65.24 | 64.65 | 0 | 0 | 0 | |
| 09/10/2025 |
64.56
|
4,100 | 65.04 | 65.24 | 64.46 | 0 | 0 | 0 | |
| 08/10/2025 |
65.04
|
3,500 | 65.24 | 65.24 | 65.04 | 0 | 0 | 0 | |
| 07/10/2025 |
65.04
|
5,500 | 65.24 | 65.33 | 61.34 | 800 | 0 | 0.1 | |
| 06/10/2025 |
65.24
|
1,400 | 65.33 | 65.33 | 64.85 | 0 | 0 | 0 | |
| 03/10/2025 |
65.33
|
2,500 | 65.53 | 65.53 | 65.24 | 0 | 0 | 0 | |
| 02/10/2025 |
65.53
|
500 | 64.94 | 65.53 | 64.94 | 0 | 0 | 0 | |
| 01/10/2025 |
64.94
|
1,500 | 64.94 | 64.94 | 64.94 | 0 | 1,500 | -0.1 | |
| 30/09/2025 |
64.94
|
3,100 | 65.04 | 65.14 | 64.94 | 0 | 0 | 0 | |
| 29/09/2025 |
65.04
|
2,200 | 65.04 | 65.24 | 65.04 | 0 | 100 | -0.0 | |
| 26/09/2025 |
65.04
|
1,800 | 65.24 | 65.24 | 65.04 | 0 | 800 | -0.1 | |
| 25/09/2025 |
65.04
|
100 | 65.04 | 65.04 | 65.04 | 0 | 0 | 0 | |
| 24/09/2025 |
65.04
|
1,400 | 65.24 | 65.24 | 65.04 | 0 | 0 | 0 | |
| 23/09/2025 |
65.24
|
1,700 | 65.24 | 65.24 | 64.75 | 0 | 0 | 0 | |
| 22/09/2025 |
65.43
|
4,000 | 65.24 | 65.43 | 64.75 | 0 | 0 | 0 | |
| 19/09/2025 |
65.24
|
1,400 | 65.53 | 65.53 | 65.24 | 0 | 0 | 0 | |
| 18/09/2025 |
65.14
|
2,000 | 64.75 | 65.14 | 64.75 | 0 | 0 | 0 | |
| 17/09/2025 |
65.24
|
5,900 | 65.14 | 65.72 | 64.85 | 0 | 0 | 0 | |
| 16/09/2025 |
65.14
|
9,000 | 65.33 | 65.43 | 65.14 | 0 | 0 | 0 | |
| 15/09/2025 |
65.72
|
800 | 65.14 | 65.72 | 65.14 | 0 | 200 | -0.0 | |
| 12/09/2025 |
65.14
|
4,000 | 65.24 | 65.43 | 65.14 | 0 | 0 | 0 | |
| 11/09/2025 |
65.24
|
4,500 | 64.85 | 65.63 | 64.46 | 0 | 0 | 0 | |
| 10/09/2025 |
64.85
|
3,200 | 64.85 | 65.72 | 64.65 | 100 | 0 | 0.0 | |
| 09/09/2025 |
64.85
|
1,000 | 64.85 | 65.72 | 64.85 | 0 | 0 | 0 | |
| 08/09/2025 |
64.75
|
1,900 | 65.04 | 65.04 | 64.46 | 0 | 0 | 0 | |
| 05/09/2025 |
65.04
|
7,100 | 65.33 | 65.33 | 65.04 | 100 | 300 | -0.0 | |
| 04/09/2025 |
65.24
|
5,900 | 65.63 | 65.63 | 64.94 | 0 | 500 | -0.0 | |
| 03/09/2025 |
65.33
|
4,000 | 65.92 | 65.92 | 65.33 | 0 | 0 | 0 | |
| 29/08/2025 |
65.92
|
2,200 | 65.82 | 65.92 | 65.24 | 0 | 0 | 0 | |
| 28/08/2025 |
65.92
|
8,000 | 65.24 | 66.21 | 65.24 | 2,500 | 300 | 0 | |
| 27/08/2025 |
65.43
|
700 | 66.11 | 66.21 | 65.43 | 0 | 0 | 0 | |
| 26/08/2025 |
64.94
|
1,200 | 64.94 | 64.94 | 64.94 | 0 | 200 | -0.0 | |
| 25/08/2025 |
64.85
|
3,400 | 65.33 | 65.33 | 64.85 | 0 | 0 | 0 | |
| 22/08/2025 |
65.33
|
2,400 | 65.24 | 66.21 | 65.24 | 0 | 0 | 0 | |
| 21/08/2025 |
66.02
|
300 | 65.24 | 66.02 | 65.24 | 0 | 0 | 0 | |
| 20/08/2025 |
65.43
|
1,500 | 65.53 | 65.63 | 65.43 | 0 | 0 | 0 | |
| 19/08/2025 |
65.72
|
900 | 65.53 | 66.02 | 65.53 | 0 | 0 | 0 | |
| 18/08/2025 |
65.53
|
10,800 | 65.53 | 65.53 | 64.85 | 300 | 100 | 0.0 | |
| 15/08/2025 |
65.53
|
4,800 | 66.70 | 66.70 | 65.53 | 0 | 0 | 0 | |
| 14/08/2025 |
65.53
|
7,800 | 66.21 | 66.21 | 65.53 | 0 | 0 | 0 | |
| 13/08/2025 |
66.31
|
5,500 | 66.41 | 66.41 | 66.21 | 0 | 0 | 0 | |
| 12/08/2025 |
66.21
|
3,600 | 66.21 | 66.21 | 66.21 | 0 | 0 | 0 | |
| 11/08/2025 |
66.21
|
8,300 | 65.24 | 66.89 | 65.24 | 0 | 200 | -0.0 | |
| 08/08/2025 |
66.21
|
2,800 | 66.31 | 66.31 | 66.21 | 0 | 0 | 0 | |
| 07/08/2025 |
66.21
|
3,000 | 66.21 | 67.18 | 66.21 | 0 | 100 | -0.0 | |
| 06/08/2025 |
66.21
|
800 | 66.41 | 66.79 | 66.21 | 0 | 0 | 0 | |
| 05/08/2025 |
66.70
|
3,100 | 66.21 | 66.70 | 66.21 | 0 | 200 | -0.0 | |
| 04/08/2025 |
66.89
|
1,000 | 65.53 | 67.09 | 65.43 | 400 | 0 | 0.0 | |
| 01/08/2025 |
65.43
|
1,000 | 66.02 | 66.02 | 65.24 | 0 | 0 | 0 | |
| 31/07/2025 |
66.21
|
300 | 66.70 | 66.70 | 66.21 | 0 | 0 | 0 | |
| 30/07/2025 |
66.70
|
14,800 | 66.21 | 66.70 | 65.24 | 400 | 0 | 0.0 | |
| 29/07/2025 |
67.18
|
1,300 | 67.38 | 67.38 | 66.11 | 0 | 0 | 0 | |
| 28/07/2025 |
67.09
|
3,100 | 67.09 | 67.38 | 66.99 | 0 | 0 | 0 | |
| 25/07/2025 |
67.09
|
1,700 | 67.18 | 67.18 | 66.99 | 0 | 0 | 0 | |
| 24/07/2025 |
66.99
|
1,500 | 66.89 | 67.18 | 66.89 | 0 | 0 | 0 | |
| 23/07/2025 |
66.89
|
4,200 | 67.18 | 67.48 | 66.89 | 0 | 0 | 0 | |
| 22/07/2025 |
66.89
|
2,200 | 66.21 | 66.89 | 66.21 | 0 | 0 | 0 | |
| 21/07/2025 |
67.18
|
300 | 67.18 | 67.18 | 67.18 | 0 | 0 | 0 | |
| 18/07/2025 |
66.79
|
4,800 | 66.79 | 66.79 | 64.26 | 0 | 0 | 0 | |
| 17/07/2025 |
67.09
|
1,400 | 66.70 | 67.09 | 66.70 | 0 | 1,200 | -0.1 | |
| 16/07/2025 |
66.70
|
1,100 | 67.09 | 67.18 | 66.70 | 0 | 0 | 0 | |
| 15/07/2025 |
67.09
|
1,800 | 67.38 | 67.38 | 66.70 | 0 | 0 | 0 | |
| 14/07/2025 |
67.38
|
1,200 | 67.67 | 67.67 | 67.38 | 0 | 0 | 0 | |
| 11/07/2025 |
67.38
|
6,500 | 66.89 | 67.48 | 66.89 | 0 | 0 | 0 | |
| 10/07/2025 |
66.70
|
1,700 | 66.21 | 66.79 | 66.21 | 0 | 0 | 0 | |
| 09/07/2025 |
66.21
|
1,200 | 66.70 | 66.70 | 65.82 | 0 | 0 | 0 | |
| 08/07/2025 |
65.43
|
3,000 | 65.24 | 67.18 | 65.24 | 0 | 0 | 0 | |
| 07/07/2025 |
65.24
|
9,000 | 65.53 | 65.72 | 65.24 | 400 | 7,400 | -0.5 | |
| 04/07/2025 |
65.43
|
4,900 | 65.43 | 66.21 | 65.43 | 0 | 4,800 | -0.3 | |
| 03/07/2025 |
65.43
|
5,100 | 65.63 | 65.63 | 65.43 | 0 | 5,100 | -0.3 | |
| 02/07/2025 |
65.53
|
6,200 | 65.43 | 66.21 | 65.43 | 300 | 1,700 | -0.1 | |
| 01/07/2025 |
65.63
|
4,000 | 65.72 | 65.72 | 65.63 | 0 | 3,300 | -0.2 | |
| 30/06/2025 |
65.72
|
3,700 | 65.72 | 66.79 | 65.43 | 0 | 3,400 | -0.2 | |
| 27/06/2025 |
65.72
|
8,400 | 66.21 | 66.99 | 65.72 | 100 | 4,100 | -0.3 | |
| 26/06/2025 |
66.21
|
1,000 | 66.21 | 66.21 | 66.21 | 0 | 0 | 0 | |
| 25/06/2025 |
66.21
|
2,400 | 66.21 | 66.21 | 66.11 | 0 | 100 | -0.0 | |
| 24/06/2025 |
66.21
|
2,200 | 68.16 | 68.16 | 66.21 | 0 | 1,500 | -0.1 | |
| 23/06/2025 |
66.31
|
5,000 | 66.99 | 66.99 | 66.21 | 0 | 3,200 | -0.2 | |
| 20/06/2025 |
66.99
|
2,400 | 66.89 | 66.99 | 66.89 | 100 | 1,400 | -0.1 | |
| 19/06/2025 |
66.99
|
1,700 | 68.16 | 68.16 | 66.89 | 0 | 1,500 | -0.1 | |
| 18/06/2025 |
66.99
|
6,400 | 67.18 | 67.28 | 66.99 | 0 | 4,900 | -0.3 | |
| 17/06/2025 |
68.06
|
1,800 | 68.84 | 68.84 | 68.06 | 400 | 700 | -0.0 | |
| 16/06/2025 |
68.06
|
5,400 | 68.84 | 68.84 | 66.99 | 200 | 100 | 0.0 | |
| 13/06/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 13/06/2025 |
68.45
|
5,600 | 68.74 | 68.84 | 68.35 | 0 | 0 | 0 | |
| 12/06/2025 |
69.13
|
6,100 | 69.13 | 69.13 | 68.66 | 0 | 2,100 | -0.2 | |
| 11/06/2025 |
69.13
|
10,200 | 69.13 | 70.93 | 69.13 | 0 | 700 | -0.1 | |
| 10/06/2025 |
69.13
|
5,900 | 69.70 | 69.70 | 68.18 | 0 | 5,500 | -0.4 | |
| 09/06/2025 |
68.18
|
8,800 | 68.28 | 69.13 | 68.18 | 500 | 4,300 | -0.3 | |
| 06/06/2025 |
68.09
|
9,000 | 68.56 | 69.32 | 68.09 | 0 | 8,300 | -0.6 | |
| 05/06/2025 |
68.18
|
1,000 | 68.18 | 68.18 | 68.18 | 0 | 900 | -0.1 | |
| 04/06/2025 |
68.18
|
2,600 | 68.28 | 68.28 | 68.09 | 0 | 2,200 | -0.2 | |
| 03/06/2025 |
68.18
|
15,100 | 68.18 | 68.66 | 68.09 | 0 | 2,300 | -0.2 | |
| 02/06/2025 |
68.18
|
4,100 | 69.60 | 69.60 | 67.99 | 0 | 0 | 0 | |
| 30/05/2025 |
69.60
|
100 | 69.60 | 69.60 | 69.60 | 0 | 0 | 0 | |
| 29/05/2025 |
69.13
|
5,400 | 69.89 | 69.89 | 69.13 | 0 | 5,300 | -0.4 | |