| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
1.75 | 2.43% | 255,900 | 7,700 | 0.6 |
72
75
74.20
|
|
2 tháng
(2025-11-28) |
7.30 | 10.97% | 515,800 | 7,900 | 0.6 |
65.82
75
74.20
|
|
3 tháng
(2025-10-29) |
9.05 | 13.98% | 606,200 | 4,300 | 0.3 |
64.26
75
74.20
|
|
6 tháng
(2025-07-31) |
7.59 | 11.46% | 785,400 | 8,400 | 0.5 |
64.17
75
74.20
|
|
12 tháng
(2025-02-03) |
1.83 | 2.54% | 1,340,200 | -124,798 | -7.8 |
62.88
75
74.20
|
|
24 tháng
(2024-02-07) |
1.76 | 2.44% | 1,868,600 | -84,751 | -4.5 |
62.88
78.75
74.20
|
|
36 tháng
(2023-02-13) |
-6.22 | -7.77% | 2,489,400 | 98,987 | 12.5 |
62.88
82.67
74.20
|
|
60 tháng
(2021-02-22) |
20.27 | 37.86% | 7,683,000 | 1,604,479 | 170.1 |
53.53
87.13
74.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 28/05/2025 |
69.51
|
2,600 | 70.84 | 70.84 | 69.51 | 100 | 900 | -0.1 | |
| 27/05/2025 |
69.89
|
600 | 69.79 | 69.89 | 69.79 | 0 | 0 | 0 | |
| 26/05/2025 |
69.79
|
27,400 | 69.79 | 69.89 | 69.79 | 10,000 | 19,000 | -0.7 | |
| 23/05/2025 |
69.79
|
200 | 69.42 | 69.79 | 69.42 | 0 | 0 | 0 | |
| 22/05/2025 |
69.42
|
1,000 | 69.98 | 70.17 | 69.42 | 0 | 0 | 0 | |
| 21/05/2025 |
69.42
|
2,100 | 68.37 | 69.51 | 67.33 | 1,000 | 1,600 | -0.0 | |
| 20/05/2025 |
68.37
|
100 | 68.37 | 68.37 | 68.37 | 0 | 0 | 0 | |
| 19/05/2025 |
68.94
|
4,500 | 69.04 | 70.84 | 68.94 | 4,000 | 2,800 | 0 | |
| 16/05/2025 |
69.04
|
500 | 69.04 | 69.60 | 69.04 | 0 | 0 | 0 | |
| 15/05/2025 |
69.23
|
2,200 | 70.08 | 70.08 | 69.23 | 0 | 1,500 | 0 | |
| 14/05/2025 |
70.93
|
600 | 70.93 | 70.93 | 70.65 | 0 | 0 | 0 | |
| 13/05/2025 |
69.42
|
9,000 | 69.13 | 70.55 | 69.13 | 4,900 | 8,500 | 0 | |
| 12/05/2025 |
70.27
|
500 | 70.27 | 70.27 | 70.27 | 0 | 0 | 0 | |
| 09/05/2025 |
70.74
|
500 | 70.84 | 70.84 | 70.74 | 0 | 200 | 0 | |
| 08/05/2025 |
69.13
|
8,400 | 69.60 | 71.03 | 69.13 | 0 | 8,300 | 0 | |
| 07/05/2025 |
69.13
|
14,800 | 70.08 | 70.08 | 69.13 | 9,600 | 14,700 | 0 | |
| 06/05/2025 |
70.55
|
200 | 70.55 | 70.55 | 70.55 | 0 | 0 | 0 | |
| 05/05/2025 |
70.46
|
0 | 70.46 | 70.46 | 70.46 | 0 | 0 | 0 | |
| 29/04/2025 |
70.46
|
1,800 | 70.08 | 70.55 | 70.08 | 1,200 | 1,700 | -0.0 | |
| 28/04/2025 |
69.60
|
1,600 | 71.59 | 71.59 | 69.23 | 0 | 1,500 | -0.1 | |
| 25/04/2025 |
71.50
|
5,100 | 71.03 | 72.92 | 71.03 | 0 | 0 | 0 | |
| 24/04/2025 |
71.03
|
4,900 | 71.03 | 71.03 | 70.93 | 0 | 0 | 0 | |
| 23/04/2025 |
70.93
|
13,100 | 70.46 | 70.93 | 70.36 | 0 | 0 | 0 | |
| 22/04/2025 |
70.93
|
11,100 | 70.74 | 70.93 | 70.17 | 1 | 5,100 | -0.4 | |
| 21/04/2025 |
70.74
|
0 | 70.74 | 70.74 | 70.74 | 0 | 0 | 0 | |
| 18/04/2025 |
70.74
|
2,500 | 70.93 | 70.93 | 70.74 | 0 | 2,000 | -0.1 | |
| 17/04/2025 |
70.93
|
14,000 | 70.27 | 71.03 | 70.27 | 100 | 1,800 | -0.1 | |
| 16/04/2025 |
70.08
|
12,700 | 70.17 | 70.84 | 70.08 | 2,100 | 4,600 | -0.2 | |
| 15/04/2025 |
70.17
|
3,800 | 69.89 | 70.84 | 69.89 | 500 | 0 | 0.0 | |
| 14/04/2025 |
69.89
|
3,500 | 68.28 | 69.89 | 68.18 | 0 | 0 | 0 | |