| 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) |
0.40 | 0.54% | 1,714,800 | -40,800 | -2.9 |
70.60
81.90
73.70
|
|
2 tháng
(2026-01-12) |
-4.80 | -6.03% | 4,491,400 | 19,000 | 2.5 |
70.60
84.80
73.70
|
|
3 tháng
(2025-12-15) |
-1.30 | -1.71% | 5,960,600 | 80,700 | 7.4 |
70.60
84.80
73.70
|
|
6 tháng
(2025-09-15) |
1.80 | 2.47% | 11,147,600 | -322,300 | -21.8 |
65.80
84.80
73.70
|
|
12 tháng
(2025-03-18) |
-2.27 | -2.94% | 35,948,900 | -367,500 | -32.4 |
56.93
84.80
73.70
|
|
24 tháng
(2024-03-25) |
38.26 | 104.73% | 57,231,300 | 352,400 | 3.6 |
34.84
84.80
73.70
|
|
36 tháng
(2023-03-29) |
51.40 | 219.65% | 59,841,400 | 168,300 | -2.0 |
23.40
84.80
73.70
|
|
60 tháng
(2021-04-08) |
41.83 | 126.90% | 67,034,500 | 242,886 | 6.0 |
21.52
84.80
73.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
69.90
|
24,900 | 69.40 | 70 | 69.20 | 0 | 6,400 | -0.4 | |
| 14/10/2025 |
69.40
|
60,700 | 70 | 70.60 | 69.10 | 100 | 12,500 | -0.9 | |
| 13/10/2025 |
70.50
|
37,700 | 68.80 | 70.50 | 68.80 | 1,300 | 3,200 | -0.1 | |
| 10/10/2025 |
70.10
|
33,100 | 70.10 | 70.10 | 69.90 | 0 | 4,300 | -0.3 | |
| 09/10/2025 |
70
|
20,400 | 70.40 | 70.40 | 69.80 | 0 | 0 | 0 | |
| 08/10/2025 |
70.10
|
47,100 | 69.90 | 70.50 | 69.90 | 1,900 | 13,300 | -0.8 | |
| 07/10/2025 |
70.10
|
29,800 | 71.90 | 71.90 | 69.90 | 1,900 | 10,200 | -0.6 | |
| 06/10/2025 |
70.40
|
30,800 | 70.50 | 70.90 | 69.70 | 0 | 7,200 | -0.5 | |
| 03/10/2025 |
70.40
|
36,500 | 70 | 70.50 | 69.50 | 200 | 4,800 | -0.3 | |
| 02/10/2025 |
70.50
|
15,100 | 70.10 | 71.20 | 70.10 | 600 | 4,600 | -0.3 | |
| 01/10/2025 |
70.90
|
78,600 | 68.70 | 71.50 | 68.60 | 11,300 | 2,900 | 0.6 | |
| 30/09/2025 |
68.60
|
23,700 | 69.50 | 69.50 | 68.10 | 0 | 6,600 | -0.5 | |
| 29/09/2025 |
69
|
77,000 | 69.50 | 69.50 | 67.80 | 0 | 23,500 | -1.6 | |
| 26/09/2025 |
69.60
|
19,800 | 70.10 | 70.10 | 69.40 | 0 | 7,900 | -0.5 | |
| 25/09/2025 |
69.60
|
17,700 | 70 | 70.50 | 69.50 | 2,200 | 1,200 | 0.1 | |
| 24/09/2025 |
69.50
|
15,900 | 69 | 69.50 | 68.50 | 0 | 8,800 | -0.6 | |
| 23/09/2025 |
69
|
57,400 | 69 | 69.60 | 68.80 | 0 | 8,100 | -0.6 | |
| 22/09/2025 |
68.90
|
75,100 | 70 | 70.50 | 68.90 | 0 | 16,400 | -1.1 | |
| 19/09/2025 |
71
|
68,000 | 72 | 72 | 69.90 | 0 | 23,200 | -1.6 | |
| 18/09/2025 |
71
|
62,300 | 71.50 | 71.50 | 70.50 | 0 | 32,400 | -2.3 | |
| 17/09/2025 |
71.50
|
59,200 | 72.10 | 72.50 | 71.50 | 5,300 | 8,600 | -0.2 | |
| 16/09/2025 |
72.10
|
51,600 | 73.50 | 73.50 | 72 | 400 | 15,400 | -1.1 | |
| 15/09/2025 |
73
|
42,600 | 72.20 | 73.50 | 72.20 | 2,600 | 8,700 | -0.4 | |
| 12/09/2025 |
73
|
137,800 | 71.50 | 73.80 | 71.50 | 43,000 | 14,600 | 2.0 | |
| 11/09/2025 |
71.80
|
165,200 | 71.80 | 73.80 | 70.60 | 26,500 | 31,000 | -0.3 | |
| 10/09/2025 |
71.80
|
44,800 | 72.30 | 72.50 | 70.70 | 0 | 22,900 | -1.6 | |
| 09/09/2025 |
72.10
|
134,500 | 71.70 | 73 | 71.40 | 0 | 19,700 | -1.4 | |
| 08/09/2025 |
71.70
|
254,000 | 75.80 | 75.80 | 71.70 | 2,200 | 57,500 | -4.0 | |
| 05/09/2025 |
73.30
|
276,300 | 72 | 75 | 72 | 29,400 | 12,900 | 1.2 | |
| 04/09/2025 |
72
|
154,500 | 71.50 | 72 | 71 | 21,000 | 14,000 | 0.5 | |
| 03/09/2025 |
71
|
275,400 | 71.10 | 71.80 | 70.70 | 28,300 | 8,600 | 1.4 | |
| 29/08/2025 |
70.90
|
189,000 | 71.60 | 72.40 | 70.50 | 26,100 | 5,900 | 1.4 | |
| 28/08/2025 |
70.50
|
221,100 | 70 | 73 | 70 | 64,300 | 7,700 | 0 | |
| 27/08/2025 |
69.80
|
224,200 | 70 | 71 | 68.60 | 50,300 | 4,700 | 3.2 | |
| 26/08/2025 |
70
|
101,200 | 68.60 | 70.20 | 68.60 | 8,700 | 5,700 | 0.2 | |
| 25/08/2025 |
68.60
|
73,400 | 67.60 | 69 | 67.60 | 9,100 | 11,900 | -0.2 | |
| 22/08/2025 |
67.50
|
250,000 | 71.10 | 71.10 | 67 | 5,400 | 76,300 | -4.9 | |
| 21/08/2025 |
71.30
|
210,400 | 72.50 | 73.60 | 71.10 | 16,000 | 24,400 | -0.6 | |
| 20/08/2025 |
72.20
|
423,600 | 69.70 | 72.20 | 67.70 | 55,700 | 12,000 | 3.0 | |
| 19/08/2025 |
69.70
|
533,200 | 67 | 70.10 | 67 | 88,900 | 1,700 | 6.0 | |
| 18/08/2025 |
66.40
|
178,800 | 65.90 | 67 | 65.30 | 23,600 | 1,800 | 1.4 | |
| 15/08/2025 |
66.30
|
170,800 | 67.10 | 67.60 | 66 | 31,100 | 5,500 | 1.7 | |
| 14/08/2025 |
67.20
|
166,400 | 68 | 68 | 66.50 | 1,700 | 12,400 | -0.7 | |
| 13/08/2025 |
67.30
|
121,100 | 67.70 | 68.30 | 66.80 | 10,500 | 11,300 | -0.1 | |
| 12/08/2025 |
67.70
|
155,600 | 68.40 | 68.40 | 66.50 | 3,100 | 3,300 | -0.0 | |
| 11/08/2025 |
68.30
|
286,700 | 67 | 69 | 66.90 | 28,000 | 1,600 | 1.8 | |
| 08/08/2025 |
66.30
|
151,800 | 65.40 | 66.60 | 65 | 75,000 | 4,700 | 4.7 | |
| 07/08/2025 |
65.40
|
61,500 | 65.30 | 66.10 | 65 | 1,400 | 7,400 | -0.4 | |
| 06/08/2025 |
65
|
55,000 | 65.10 | 65.10 | 64.40 | 2,000 | 1,000 | 0.1 | |
| 05/08/2025 |
64.30
|
139,100 | 66.70 | 66.70 | 61.20 | 6,600 | 5,400 | 0.1 | |
| 04/08/2025 |
65.80
|
178,100 | 64.50 | 66.40 | 64.20 | 72,300 | 4,600 | 4.5 | |
| 01/08/2025 |
64.50
|
324,100 | 66 | 66 | 63.90 | 600 | 23,600 | -1.5 | |
| 31/07/2025 |
65.90
|
222,300 | 65.50 | 67.70 | 65.50 | 1,200 | 14,800 | -0.9 | |
| 30/07/2025: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 30/07/2025 |
66.30
|
140,700 | 66.60 | 66.70 | 65 | 800 | 13,700 | -0.8 | |
| 29/07/2025 |
65.70
|
423,500 | 69.75 | 69.75 | 65.70 | 15,000 | 72,900 | -4.2 | |
| 28/07/2025 |
69.26
|
413,900 | 71.00 | 71.00 | 68.78 | 2,000 | 32,600 | -2.2 | |
| 25/07/2025 |
70.61
|
165,500 | 71.38 | 72.25 | 70.61 | 4,200 | 8,400 | -0.3 | |
| 24/07/2025 |
72.15
|
622,000 | 68.88 | 72.15 | 68.40 | 74,000 | 38,600 | 2.6 | |
| 23/07/2025 |
68.20
|
222,600 | 68.49 | 68.69 | 67.63 | 26,300 | 15,600 | 0.7 | |
| 22/07/2025 |
68.30
|
227,900 | 68.40 | 68.40 | 66.86 | 1,500 | 31,700 | -2.1 | |
| 21/07/2025 |
68.40
|
253,700 | 69.26 | 69.26 | 68.30 | 6,100 | 52,900 | -3.3 | |
| 18/07/2025 |
68.30
|
505,400 | 66.76 | 69.17 | 66.76 | 49,700 | 54,200 | -0.4 | |
| 17/07/2025 |
66.28
|
202,300 | 65.99 | 66.66 | 65.89 | 12,600 | 35,500 | -1.6 | |
| 16/07/2025 |
65.70
|
469,500 | 65.60 | 67.05 | 65.12 | 24,900 | 36,300 | -0.8 | |
| 15/07/2025 |
64.64
|
318,800 | 65.03 | 65.41 | 63.97 | 19,100 | 5,800 | 0.9 | |
| 14/07/2025 |
65.03
|
104,800 | 65.51 | 65.51 | 64.16 | 15,500 | 26,100 | -0.7 | |
| 11/07/2025 |
64.74
|
278,100 | 65.12 | 65.70 | 64.35 | 65,700 | 17,600 | 0 | |
| 10/07/2025 |
65.03
|
143,100 | 65.60 | 65.89 | 64.83 | 28,600 | 10,000 | 0 | |
| 09/07/2025 |
64.83
|
217,400 | 65.31 | 65.99 | 64.64 | 46,400 | 19,800 | 0 | |
| 08/07/2025 |
65.03
|
164,700 | 64.26 | 65.03 | 64.26 | 45,000 | 1,600 | 2.9 | |
| 07/07/2025 |
64.26
|
151,000 | 63.87 | 64.54 | 63.58 | 11,900 | 19,800 | -0.5 | |
| 04/07/2025 |
63.87
|
140,700 | 63.97 | 64.54 | 63.58 | 3,200 | 2,400 | 0.1 | |
| 03/07/2025 |
63.68
|
278,600 | 65.03 | 65.22 | 63.58 | 2,900 | 42,000 | -2.6 | |
| 02/07/2025 |
65.31
|
654,300 | 63.48 | 66.66 | 63.48 | 137,400 | 2,200 | 9.2 | |
| 01/07/2025 |
63.87
|
256,100 | 65.41 | 65.41 | 63.10 | 100 | 40,100 | -2.6 | |
| 30/06/2025 |
64.64
|
121,100 | 64.35 | 65.03 | 64.26 | 0 | 13,900 | -0.9 | |
| 27/06/2025 |
64.54
|
144,700 | 65.51 | 65.60 | 64.45 | 0 | 34,100 | -2.3 | |
| 26/06/2025 |
65.51
|
83,500 | 66.18 | 66.37 | 65.12 | 0 | 27,500 | -1.9 | |
| 25/06/2025 |
66.18
|
274,300 | 65.03 | 67.43 | 64.93 | 52,500 | 1,500 | 3.5 | |
| 24/06/2025 |
64.93
|
101,900 | 65.99 | 65.99 | 64.64 | 400 | 26,400 | -1.8 | |
| 23/06/2025 |
65.99
|
172,700 | 64.64 | 66.37 | 64.45 | 2,200 | 32,200 | -2.0 | |
| 20/06/2025 |
65.70
|
109,700 | 67.24 | 67.24 | 65.03 | 4,200 | 48,700 | -3.0 | |
| 19/06/2025 |
65.70
|
282,300 | 65.03 | 67.24 | 64.54 | 12,900 | 6,600 | 0.4 | |
| 18/06/2025 |
64.35
|
119,800 | 64.54 | 65.31 | 64.35 | 7,100 | 5,400 | 0.1 | |
| 17/06/2025 |
64.35
|
97,800 | 64.16 | 64.83 | 63.97 | 11,800 | 9,700 | 0.1 | |
| 16/06/2025 |
64.16
|
48,100 | 64.26 | 64.64 | 63.39 | 6,800 | 5,400 | 0.1 | |
| 13/06/2025 |
64.26
|
121,200 | 64.45 | 64.54 | 63.58 | 8,200 | 6,300 | 0.1 | |
| 12/06/2025 |
64.54
|
130,300 | 64.54 | 64.64 | 64.16 | 12,100 | 5,400 | 0.4 | |
| 11/06/2025 |
63.77
|
228,600 | 64.06 | 65.03 | 63.48 | 27,400 | 4,100 | 1.6 | |
| 10/06/2025 |
63.77
|
96,400 | 63.20 | 64.26 | 63.20 | 22,200 | 3,400 | 1.2 | |
| 09/06/2025 |
63.29
|
70,600 | 64.74 | 64.74 | 63.20 | 100 | 21,300 | -1.4 | |
| 06/06/2025 |
63.68
|
128,500 | 64.45 | 65.99 | 63.58 | 5,900 | 23,800 | -1.2 | |
| 05/06/2025 |
64.74
|
162,400 | 64.35 | 65.51 | 63.68 | 34,800 | 500 | 2.3 | |
| 04/06/2025 |
64.45
|
141,700 | 64.54 | 65.41 | 62.91 | 35,200 | 0 | 2.4 | |
| 03/06/2025 |
63.68
|
70,700 | 63.58 | 64.26 | 63.58 | 35,900 | 0 | 2.4 | |
| 02/06/2025 |
63.48
|
117,100 | 63.58 | 63.97 | 62.14 | 3,200 | 34,900 | -2.1 | |
| 30/05/2025 |
63.58
|
317,200 | 64.26 | 64.35 | 62.91 | 600 | 62,100 | -4.0 | |
| 29/05/2025 |
64.93
|
56,000 | 65.70 | 65.99 | 64.16 | 4,800 | 7,900 | -0.2 | |
| 28/05/2025 |
64.54
|
336,500 | 65.89 | 66.47 | 63.87 | 25,300 | 11,700 | 0.9 | |
| 27/05/2025 |
65.99
|
207,100 | 67.24 | 67.24 | 65.03 | 31,200 | 10,400 | 1.4 | |