| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-5.60 | -5.88% | 14,396,400 | -21,900 | 0 |
88.60
96.90
89.70
|
|
2 tháng
(2026-03-02) |
-13 | -12.66% | 38,308,900 | -61,900 | -5.4 |
80.40
102.70
89.70
|
|
3 tháng
(2026-02-02) |
-39.20 | -30.41% | 60,816,800 | -101,900 | -10.7 |
80.40
134.50
89.70
|
|
6 tháng
(2025-11-03) |
12.60 | 16.34% | 137,706,300 | -173,800 | -18.6 |
67.80
138.80
89.70
|
|
12 tháng
(2025-05-06) |
20.30 | 29.25% | 220,627,000 | -177,100 | -18.8 |
65
138.80
89.70
|
|
24 tháng
(2024-05-13) |
19.01 | 26.90% | 482,778,542 | -646,397 | -58.0 |
54.95
138.80
89.70
|
|
36 tháng
(2023-05-17) |
68.12 | 315.61% | 741,052,748 | -1,647,120 | -105.9 |
21.58
138.80
89.70
|
|
60 tháng
(2021-05-27) |
59.21 | 194.17% | 1,082,721,050 | -2,704,060 | -139.8 |
17.33
138.80
89.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/12/2025 |
73
|
435,100 | 72.60 | 74 | 71.80 | 0 | 0 | 0 | |
| 28/11/2025 |
72.60
|
651,300 | 74.50 | 74.50 | 72 | 0 | 0 | 0 | |
| 27/11/2025 |
73.20
|
379,300 | 74.50 | 75 | 73 | 0 | 10,000 | -0.7 | |
| 26/11/2025 |
74.40
|
424,200 | 72.80 | 74.80 | 72.60 | 0 | 5,000 | -0.4 | |
| 25/11/2025 |
72.40
|
1,220,800 | 69 | 75.80 | 69 | 0 | 4,800 | -0.4 | |
| 24/11/2025 |
75.30
|
489,400 | 74.70 | 75.90 | 74.70 | 0 | 0 | 0 | |
| 21/11/2025 |
74.70
|
891,900 | 76.10 | 76.10 | 74.50 | 0 | 0 | 0 | |
| 20/11/2025 |
76.20
|
1,491,300 | 77.70 | 78.90 | 75 | 0 | 200 | -0.0 | |
| 19/11/2025 |
77.80
|
1,896,400 | 81 | 81.50 | 77 | 0 | 0 | 0 | |
| 18/11/2025 |
80.90
|
1,379,100 | 81 | 83.20 | 80 | 0 | 0 | 0 | |
| 17/11/2025 |
81
|
1,425,900 | 81.80 | 83.30 | 79.60 | 0 | 0 | 0 | |
| 14/11/2025 |
81.60
|
921,000 | 82.60 | 84.20 | 81.30 | 0 | 0 | 0 | |
| 13/11/2025 |
82.20
|
2,228,900 | 79.90 | 83.20 | 78.50 | 0 | 0 | 0 | |
| 12/11/2025 |
79.30
|
929,400 | 78 | 80 | 76.60 | 0 | 0 | 0 | |
| 11/11/2025 |
78.20
|
995,600 | 80.70 | 82 | 75.70 | 0 | 0 | 0 | |
| 10/11/2025 |
80.60
|
1,346,600 | 80.20 | 85.60 | 79.50 | 0 | 0 | 0 | |
| 07/11/2025 |
80.20
|
3,186,100 | 77 | 82.50 | 76.60 | 0 | 0 | 0 | |
| 06/11/2025 |
77
|
587,100 | 77.70 | 78.90 | 76.20 | 0 | 0 | 0 | |
| 05/11/2025 |
77.20
|
662,100 | 75.50 | 79.50 | 75.20 | 0 | 0 | 0 | |
| 04/11/2025 |
76.50
|
1,794,700 | 77.10 | 79.90 | 71.90 | 0 | 0 | 0 | |
| 03/11/2025 |
77.10
|
1,896,300 | 78.70 | 82.60 | 76.50 | 0 | 0 | 0 | |
| 31/10/2025 |
79.40
|
3,378,800 | 75.30 | 81.60 | 75 | 0 | 0 | 0 | |
| 30/10/2025 |
75.40
|
2,260,700 | 59.50 | 76.30 | 59.50 | 0 | 0 | 0 | |
| 29/10/2025 |
70.10
|
323,100 | 59.50 | 70.50 | 59.50 | 0 | 0 | 0 | |
| 28/10/2025 |
70.50
|
458,700 | 71.10 | 71.80 | 68.90 | 0 | 0 | 0 | |
| 27/10/2025 |
71.10
|
577,600 | 71.20 | 72.50 | 71.10 | 0 | 0 | 0 | |
| 24/10/2025 |
70.90
|
973,600 | 67.80 | 72.90 | 67.80 | 0 | 0 | 0 | |
| 23/10/2025 |
67.50
|
361,800 | 69.50 | 69.60 | 67.40 | 0 | 0 | 0 | |
| 22/10/2025 |
68.80
|
425,000 | 70.50 | 71.30 | 67.60 | 0 | 0 | 0 | |
| 21/10/2025 |
70.50
|
734,600 | 69 | 71.50 | 67 | 0 | 0 | 0 | |
| 20/10/2025 |
68.40
|
1,039,600 | 65.30 | 72 | 65.30 | 0 | 0 | 0 | |
| 17/10/2025 |
65.30
|
281,300 | 65 | 65.90 | 65 | 0 | 0 | 0 | |
| 16/10/2025 |
65
|
391,500 | 65.60 | 66.50 | 64.50 | 0 | 0 | 0 | |
| 15/10/2025 |
65.60
|
412,900 | 67 | 67.90 | 65.60 | 0 | 0 | 0 | |
| 14/10/2025 |
67
|
372,200 | 67.80 | 68.80 | 66.50 | 0 | 0 | 0 | |
| 13/10/2025 |
67.90
|
200,200 | 68.70 | 68.70 | 66 | 0 | 0 | 0 | |
| 10/10/2025 |
68.70
|
237,500 | 68.50 | 69.40 | 68 | 0 | 0 | 0 | |
| 09/10/2025 |
68.50
|
178,000 | 68.90 | 69 | 67.90 | 0 | 0 | 0 | |
| 08/10/2025 |
68.70
|
133,500 | 68.90 | 70.30 | 68.20 | 0 | 0 | 0 | |
| 07/10/2025 |
68.50
|
113,600 | 69.10 | 69.40 | 68.10 | 0 | 700 | -0.0 | |
| 06/10/2025 |
69.20
|
146,400 | 67.40 | 69.30 | 67.30 | 0 | 0 | 0 | |
| 03/10/2025 |
67.30
|
168,100 | 68 | 68.30 | 67 | 0 | 0 | 0 | |
| 02/10/2025 |
68.10
|
126,100 | 68.40 | 69.50 | 68 | 0 | 0 | 0 | |
| 01/10/2025 |
68.40
|
84,800 | 68 | 69 | 68 | 0 | 0 | 0 | |
| 30/09/2025 |
68
|
282,300 | 69.30 | 69.40 | 67.80 | 0 | 0 | 0 | |
| 29/09/2025 |
69.30
|
186,800 | 70 | 70 | 69 | 0 | 1,400 | -0.1 | |
| 26/09/2025 |
69.80
|
249,900 | 70.20 | 70.50 | 69.50 | 0 | 0 | 0 | |
| 25/09/2025 |
70.20
|
97,900 | 70.50 | 71.10 | 70 | 0 | 0 | 0 | |
| 24/09/2025 |
70.50
|
156,700 | 70.40 | 70.50 | 69.80 | 0 | 0 | 0 | |
| 23/09/2025 |
70.30
|
137,800 | 70.40 | 71 | 70 | 0 | 0 | 0 | |
| 22/09/2025 |
70
|
310,800 | 71.30 | 71.80 | 70 | 0 | 0 | 0 | |
| 19/09/2025 |
71.30
|
162,200 | 71.70 | 72.30 | 71.10 | 0 | 0 | 0 | |
| 18/09/2025 |
71.70
|
236,200 | 73.20 | 73.40 | 71.40 | 0 | 0 | 0 | |
| 17/09/2025 |
72.50
|
383,900 | 72 | 74.70 | 71.70 | 0 | 0 | 0 | |
| 16/09/2025 |
72
|
284,800 | 72.70 | 72.90 | 71.60 | 0 | 0 | 0 | |
| 15/09/2025 |
72.70
|
319,500 | 71 | 72.70 | 71 | 0 | 100 | -0.0 | |
| 12/09/2025 |
71
|
174,700 | 70.60 | 71 | 70.20 | 0 | 0 | 0 | |
| 11/09/2025 |
70.60
|
485,900 | 71.70 | 71.70 | 69.30 | 0 | 0 | 0 | |
| 10/09/2025 |
71.70
|
249,400 | 72 | 72.90 | 71.10 | 0 | 0 | 0 | |
| 09/09/2025 |
72
|
454,200 | 72.90 | 73 | 71.20 | 0 | 0 | 0 | |
| 08/09/2025: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
| 08/09/2025 |
72
|
496,600 | 75 | 75.30 | 71.80 | 0 | 200 | -0.0 | |
| 05/09/2025 |
74.45
|
425,400 | 75.14 | 75.84 | 74.25 | 0 | 0 | 0 | |
| 04/09/2025 |
75.04
|
530,300 | 73.76 | 75.64 | 73.76 | 0 | 0 | 0 | |
| 03/09/2025 |
73.76
|
259,700 | 72.97 | 74.25 | 72.97 | 0 | 0 | 0 | |
| 29/08/2025 |
72.97
|
454,900 | 73.96 | 74.65 | 72.27 | 0 | 0 | 0 | |
| 28/08/2025 |
73.56
|
203,700 | 74.25 | 74.95 | 73.46 | 0 | 0 | 0 | |
| 27/08/2025 |
74.25
|
324,400 | 73.16 | 74.55 | 73.16 | 0 | 0 | 0 | |
| 26/08/2025 |
73.16
|
379,700 | 72.67 | 73.46 | 72.07 | 0 | 0 | 0 | |
| 25/08/2025 |
72.37
|
285,700 | 77.22 | 77.22 | 72.07 | 0 | 0 | 0 | |
| 22/08/2025 |
72.17
|
688,700 | 73.26 | 74.75 | 71.98 | 0 | 100 | -0.0 | |
| 21/08/2025 |
73.16
|
755,200 | 74.35 | 74.75 | 72.77 | 0 | 0 | 0 | |
| 20/08/2025 |
74.35
|
883,600 | 77.12 | 77.22 | 72.77 | 0 | 0 | 0 | |
| 19/08/2025 |
77.12
|
1,057,600 | 76.43 | 78.21 | 75.64 | 0 | 0 | 0 | |
| 18/08/2025 |
76.43
|
992,300 | 78.41 | 79.00 | 76.43 | 0 | 0 | 0 | |
| 15/08/2025 |
78.01
|
1,524,300 | 79.99 | 80.39 | 76.23 | 0 | 0 | 0 | |
| 14/08/2025 |
79.99
|
794,100 | 81.18 | 81.68 | 79.30 | 0 | 0 | 0 | |
| 13/08/2025 |
81.18
|
1,761,500 | 80.19 | 82.17 | 78.31 | 0 | 0 | 0 | |
| 12/08/2025 |
79.60
|
1,632,200 | 80.39 | 81.68 | 77.72 | 0 | 0 | 0 | |
| 11/08/2025 |
80.29
|
1,174,800 | 80.79 | 82.96 | 79.30 | 0 | 0 | 0 | |
| 08/08/2025 |
80.59
|
3,729,300 | 75.44 | 83.66 | 75.44 | 0 | 0 | 0 | |
| 07/08/2025 |
75.44
|
1,082,900 | 76.03 | 77.12 | 74.95 | 0 | 0 | 0 | |
| 06/08/2025 |
76.03
|
1,936,700 | 72.37 | 76.13 | 72.07 | 0 | 100 | -0.0 | |
| 05/08/2025 |
72.47
|
1,180,100 | 72.37 | 72.87 | 71.38 | 0 | 0 | 0 | |
| 04/08/2025 |
72.47
|
395,700 | 72.07 | 73.16 | 71.98 | 0 | 0 | 0 | |
| 01/08/2025 |
72.07
|
566,800 | 71.98 | 74.05 | 71.38 | 0 | 0 | 0 | |
| 31/07/2025 |
71.98
|
1,368,300 | 73.46 | 74.85 | 71.08 | 0 | 0 | 0 | |
| 30/07/2025 |
73.46
|
768,900 | 72.47 | 74.45 | 72.37 | 0 | 0 | 0 | |
| 29/07/2025 |
72.47
|
1,668,800 | 77.22 | 78.21 | 72.37 | 0 | 0 | 0 | |
| 28/07/2025 |
77.22
|
943,600 | 76.43 | 78.61 | 75.94 | 0 | 0 | 0 | |
| 25/07/2025 |
76.43
|
1,908,700 | 73.76 | 76.73 | 73.46 | 0 | 0 | 0 | |
| 24/07/2025 |
73.46
|
717,000 | 74.25 | 74.75 | 73.26 | 0 | 0 | 0 | |
| 23/07/2025 |
74.25
|
596,200 | 74.25 | 74.55 | 73.06 | 0 | 100 | -0.0 | |
| 22/07/2025 |
73.36
|
559,900 | 72.97 | 73.76 | 71.98 | 0 | 0 | 0 | |
| 21/07/2025 |
72.97
|
650,700 | 73.96 | 73.96 | 72.57 | 0 | 0 | 0 | |
| 18/07/2025 |
73.96
|
726,300 | 74.45 | 75.04 | 73.76 | 0 | 0 | 0 | |
| 17/07/2025 |
74.45
|
743,900 | 74.55 | 75.24 | 74.05 | 0 | 0 | 0 | |
| 16/07/2025 |
74.05
|
441,400 | 73.66 | 74.45 | 73.56 | 0 | 0 | 0 | |
| 15/07/2025 |
73.66
|
1,031,300 | 74.75 | 76.13 | 63.56 | 0 | 0 | 0 | |
| 14/07/2025 |
75.04
|
577,500 | 74.75 | 75.74 | 74.25 | 0 | 0 | 0 | |
| 11/07/2025 |
74.75
|
663,800 | 75.64 | 76.23 | 74.75 | 0 | 0 | 0 | |