| 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) |
-4.50 | -5.44% | 15,946,300 | -8,200 | -0.3 |
75.20
88.60
80.40
|
|
2 tháng
(2026-01-12) |
3.20 | 4.27% | 34,574,100 | 135,300 | 12.6 |
74.10
88.60
80.40
|
|
3 tháng
(2025-12-15) |
3.15 | 4.20% | 44,427,200 | -158,500 | -10.3 |
72.40
88.60
80.40
|
|
6 tháng
(2025-09-15) |
1.11 | 1.44% | 115,110,900 | 2,069,200 | 178.3 |
72.40
97.42
80.40
|
|
12 tháng
(2025-03-18) |
-0.11 | -0.14% | 263,139,400 | 201,688 | 124.2 |
60.52
97.42
80.40
|
|
24 tháng
(2024-03-25) |
10.97 | 16.32% | 520,529,000 | 4,736,177 | 429.9 |
54.71
97.42
80.40
|
|
36 tháng
(2023-03-29) |
49.51 | 172.59% | 841,626,300 | 376,328 | 145.0 |
28.69
97.42
80.40
|
|
60 tháng
(2021-04-08) |
28.73 | 58.08% | 1,126,552,900 | 3,585,882 | 326.6 |
17.53
97.42
80.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/05/2025 |
75.11
|
1,324,900 | 76.15 | 76.15 | 73.51 | 216,500 | 80,300 | 10.9 | |
| 23/05/2025 |
73.60
|
710,100 | 74.55 | 74.83 | 73.51 | 1,000 | 1,500 | -0.0 | |
| 22/05/2025 |
73.60
|
1,186,100 | 73.42 | 75.30 | 73.42 | 2,707 | 270,200 | 0 | |
| 21/05/2025 |
74.17
|
3,732,400 | 76.71 | 76.71 | 73.42 | 54,300 | 56,200 | -0.1 | |
| 20/05/2025 |
76.90
|
641,300 | 77.18 | 77.65 | 76.52 | 11,300 | 56,400 | -3.7 | |
| 19/05/2025 |
76.43
|
1,105,500 | 77.65 | 78.41 | 76.43 | 163,400 | 20,801 | 0 | |
| 16/05/2025 |
76.24
|
1,611,200 | 78.03 | 78.50 | 76.24 | 12,300 | 311,100 | 0 | |
| 15/05/2025 |
77.56
|
1,486,700 | 76.43 | 77.84 | 75.49 | 27,100 | 186,900 | 0 | |
| 14/05/2025 |
76.24
|
1,059,100 | 77.28 | 77.56 | 75.96 | 4,200 | 267,940 | 0 | |
| 13/05/2025 |
77.18
|
1,442,300 | 74.83 | 77.18 | 74.26 | 155,800 | 17,700 | 0 | |
| 12/05/2025 |
73.98
|
568,700 | 74.36 | 74.45 | 73.60 | 24,100 | 4,100 | 0 | |
| 09/05/2025 |
73.89
|
668,500 | 73.89 | 75.11 | 73.79 | 17,400 | 11,500 | 0 | |
| 08/05/2025 |
73.60
|
935,500 | 73.32 | 75.20 | 73.32 | 5,700 | 305,800 | 0 | |
| 07/05/2025 |
73.79
|
827,900 | 74.64 | 75.39 | 73.70 | 5,800 | 161,500 | 0 | |
| 06/05/2025 |
75.39
|
613,600 | 76.24 | 76.43 | 75.30 | 10,000 | 200 | 0 | |
| 05/05/2025 |
76.24
|
1,625,200 | 75.02 | 76.24 | 73.13 | 59,000 | 42,300 | 0 | |
| 29/04/2025 |
76.15
|
558,400 | 78.12 | 78.22 | 76.15 | 30,300 | 200 | 2.5 | |
| 28/04/2025 |
77.75
|
601,300 | 77.75 | 78.59 | 77.37 | 0 | 200 | -0.0 | |
| 25/04/2025 |
79.16
|
1,532,200 | 77.65 | 79.91 | 75.96 | 61,400 | 75,333 | -1.1 | |
| 24/04/2025 |
76.71
|
1,748,500 | 74.83 | 76.90 | 74.73 | 400 | 41,847 | -3.3 | |
| 23/04/2025 |
74.73
|
994,500 | 73.23 | 75.11 | 73.13 | 2,000 | 2,300 | -0.0 | |
| 22/04/2025 |
72.66
|
2,675,300 | 72.95 | 74.17 | 68.15 | 7,700 | 61,400 | -4.0 | |
| 21/04/2025 |
73.23
|
1,353,300 | 72.00 | 73.42 | 71.63 | 162,400 | 400 | 12.5 | |
| 18/04/2025 |
71.91
|
986,500 | 73.60 | 74.08 | 71.91 | 1,902 | 2,001 | -0.0 | |
| 17/04/2025 |
73.23
|
911,700 | 71.25 | 73.60 | 71.25 | 119,200 | 7,600 | 8.6 | |
| 16/04/2025 |
72.10
|
1,476,000 | 73.04 | 73.32 | 71.91 | 3,187 | 162,500 | -12.2 | |
| 15/04/2025 |
73.04
|
2,293,400 | 69.46 | 73.04 | 68.24 | 0 | 1,797 | -0.1 | |
| 14/04/2025 |
69.84
|
1,534,300 | 70.12 | 70.12 | 68.52 | 23,101 | 96,500 | -5.4 | |
| 11/04/2025 |
69.18
|
3,184,600 | 68.24 | 69.28 | 64.47 | 216,849 | 25,800 | 13.6 | |
| 10/04/2025 |
64.76
|
222,500 | 64.76 | 64.76 | 64.76 | 0 | 0 | 0 | |
| 09/04/2025 |
60.52
|
2,401,600 | 60.52 | 65.13 | 60.52 | 223,700 | 22,980 | 13.0 | |
| 08/04/2025 |
65.04
|
1,000,000 | 68.71 | 69.65 | 65.04 | 2,896 | 9,100 | -0.4 | |
| 04/04/2025 |
69.93
|
4,033,800 | 69.93 | 71.82 | 69.93 | 10,763 | 225,566 | -16.0 | |
| 03/04/2025 |
75.11
|
1,642,300 | 75.11 | 77.46 | 75.11 | 16,400 | 223,700 | -16.6 | |
| 02/04/2025 |
80.76
|
706,000 | 80.76 | 81.70 | 80.38 | 38,215 | 2,900 | 3.0 | |
| 01/04/2025 |
80.48
|
487,200 | 80.57 | 80.95 | 79.53 | 75,122 | 9,400 | 5.6 | |
| 31/03/2025 |
80.01
|
1,472,300 | 78.59 | 80.01 | 78.12 | 22,900 | 16,800 | 0.5 | |
| 28/03/2025 |
79.63
|
1,018,600 | 82.36 | 82.36 | 79.63 | 22,583 | 37,600 | -1.3 | |
| 27/03/2025 |
81.70
|
1,083,300 | 81.61 | 83.11 | 81.61 | 17,593 | 77,200 | -5.3 | |
| 26/03/2025 |
81.42
|
939,600 | 81.13 | 82.17 | 80.66 | 680 | 22,900 | -1.9 | |
| 25/03/2025 |
81.13
|
720,900 | 81.23 | 82.64 | 81.13 | 0 | 0 | 0 | |
| 24/03/2025 |
81.13
|
672,900 | 82.45 | 82.45 | 80.76 | 47,901 | 17,600 | 2.6 | |
| 21/03/2025 |
81.89
|
1,017,800 | 81.79 | 82.73 | 81.32 | 0 | 0 | 0 | |
| 20/03/2025 |
81.79
|
1,822,300 | 79.91 | 82.17 | 78.78 | 245,000 | 100,200 | 12.4 | |
| 19/03/2025 |
79.25
|
1,366,800 | 78.31 | 80.95 | 78.31 | 45,300 | 47,940 | -0.2 | |
| 18/03/2025 |
78.31
|
902,600 | 79.82 | 79.82 | 78.12 | 90,100 | 95,000 | -0.4 | |
| 17/03/2025 |
79.06
|
2,174,600 | 77.65 | 80.38 | 77.09 | 400 | 181,000 | -15.1 | |
| 14/03/2025 |
78.12
|
1,729,400 | 79.82 | 81.04 | 78.12 | 21,600 | 130,800 | -9.1 | |
| 13/03/2025 |
79.91
|
3,616,900 | 84.33 | 85.09 | 79.63 | 29,300 | 228,700 | -17.2 | |
| 12/03/2025 |
83.77
|
3,312,800 | 86.59 | 86.59 | 83.77 | 26,371 | 400 | 2.4 | |
| 11/03/2025 |
86.12
|
1,567,500 | 84.71 | 87.54 | 84.62 | 8,600 | 10,500 | -0.2 | |
| 10/03/2025 |
85.94
|
2,503,100 | 88.38 | 89.23 | 85.94 | 0 | 40,900 | -3.8 | |
| 07/03/2025 |
88.48
|
1,083,500 | 90.83 | 92.05 | 88.48 | 180 | 26,371 | -2.5 | |
| 06/03/2025 |
90.36
|
2,296,400 | 86.31 | 90.36 | 86.31 | 300 | 8,600 | -0.8 | |
| 05/03/2025 |
86.03
|
1,654,900 | 87.06 | 87.16 | 85.37 | 22,400 | 0 | 2.1 | |
| 04/03/2025 |
86.12
|
1,223,100 | 84.71 | 86.97 | 84.05 | 4,600 | 180 | 0.4 | |
| 03/03/2025 |
83.77
|
1,956,800 | 86.69 | 86.69 | 83.77 | 1,400 | 300 | 0.1 | |
| 28/02/2025 |
86.59
|
2,414,000 | 87.54 | 88.48 | 84.99 | 1,300 | 22,400 | -2.0 | |
| 27/02/2025 |
88.10
|
1,954,500 | 86.88 | 88.57 | 85.65 | 11,566 | 4,600 | 0.6 | |
| 26/02/2025 |
87.16
|
1,206,300 | 89.32 | 89.70 | 87.16 | 0 | 1,300 | -0.1 | |
| 25/02/2025 |
88.95
|
795,400 | 89.42 | 90.26 | 86.88 | 4,000 | 1,300 | 0.3 | |
| 24/02/2025 |
88.57
|
770,600 | 90.26 | 91.30 | 88.48 | 159,800 | 11,566 | 14.2 | |
| 21/02/2025 |
89.42
|
1,296,400 | 86.12 | 89.42 | 85.37 | 55,664 | 0 | 0.0 | |
| 20/02/2025 |
86.12
|
1,024,700 | 88.01 | 88.01 | 85.18 | 152,300 | 4,000 | 13.9 | |
| 19/02/2025 |
86.03
|
1,435,800 | 85.28 | 88.57 | 85.28 | 17,880 | 128,900 | -10.2 | |
| 18/02/2025 |
84.90
|
1,728,100 | 83.77 | 85.37 | 82.17 | 1,301 | 55,664 | -4.9 | |
| 17/02/2025 |
83.39
|
2,809,500 | 86.69 | 87.35 | 83.21 | 3,626 | 152,300 | -13.4 | |
| 14/02/2025 |
86.69
|
1,499,700 | 83.86 | 87.25 | 83.86 | 300 | 18,880 | -1.7 | |
| 13/02/2025 |
84.71
|
1,848,300 | 80.19 | 84.71 | 80.01 | 2,300 | 1,301 | 0.1 | |
| 12/02/2025 |
79.72
|
806,300 | 79.35 | 80.19 | 78.69 | 10,532 | 3,626 | 0.6 | |
| 11/02/2025 |
79.06
|
1,614,000 | 77.37 | 80.66 | 77.37 | 14,783 | 300 | 1.2 | |
| 10/02/2025 |
76.81
|
1,443,100 | 75.77 | 79.53 | 75.77 | 7,042 | 2,300 | 0.4 | |
| 07/02/2025 |
77.09
|
1,077,300 | 77.18 | 79.06 | 76.71 | 1,200 | 10,532 | -0.8 | |
| 06/02/2025 |
77.09
|
1,928,600 | 75.30 | 78.41 | 75.11 | 100 | 14,783 | -1.2 | |
| 05/02/2025 |
75.20
|
2,356,600 | 74.36 | 76.43 | 73.13 | 30,100 | 7,000 | 1.8 | |
| 04/02/2025 |
72.29
|
1,660,100 | 68.33 | 72.29 | 67.77 | 0 | 1,242 | -0.1 | |
| 03/02/2025 |
67.30
|
904,200 | 68.62 | 68.90 | 66.55 | 0 | 100 | -0.0 | |
| 24/01/2025 |
68.99
|
431,000 | 68.80 | 69.37 | 68.43 | 832 | 100 | 0.1 | |
| 23/01/2025 |
68.90
|
597,900 | 68.52 | 69.18 | 67.86 | 100 | 0 | 0.0 | |
| 22/01/2025 |
68.62
|
599,000 | 69.28 | 69.56 | 68.43 | 2,353 | 0 | 0.2 | |
| 21/01/2025 |
68.90
|
686,400 | 68.90 | 69.56 | 68.62 | 2,604 | 832 | 0.1 | |
| 20/01/2025 |
68.90
|
845,300 | 69.56 | 70.12 | 68.05 | 5,500 | 100 | 0.4 | |
| 17/01/2025 |
69.65
|
1,663,500 | 68.62 | 70.31 | 68.33 | 900 | 2,353 | -0.1 | |
| 16/01/2025 |
68.62
|
1,518,900 | 67.77 | 68.62 | 66.92 | 1,899 | 2,604 | -0.1 | |
| 15/01/2025 |
67.20
|
1,064,900 | 66.64 | 67.86 | 66.55 | 725 | 5,500 | -0.3 | |
| 14/01/2025 |
66.64
|
747,600 | 67.30 | 67.68 | 66.45 | 500 | 900 | -0.0 | |
| 13/01/2025 |
67.02
|
1,618,400 | 65.23 | 68.33 | 64.66 | 100 | 1,800 | -0.1 | |
| 10/01/2025 |
65.23
|
1,348,300 | 64.95 | 67.20 | 64.66 | 100 | 800 | -0.0 | |
| 09/01/2025 |
64.95
|
524,600 | 64.38 | 65.32 | 63.82 | 829 | 500 | 0.0 | |
| 08/01/2025 |
64.10
|
630,100 | 64.66 | 64.76 | 63.63 | 0 | 124 | -0.0 | |
| 07/01/2025 |
64.76
|
554,600 | 65.32 | 65.32 | 63.91 | 0 | 100 | -0.0 | |
| 06/01/2025 |
65.13
|
1,236,000 | 64.57 | 65.79 | 64.19 | 35,800 | 229 | 2.4 | |
| 03/01/2025 |
64.19
|
776,000 | 65.79 | 65.79 | 64.19 | 1,000 | 0 | 0.1 | |
| 02/01/2025 |
65.51
|
1,294,100 | 64.76 | 66.64 | 64.76 | 0 | 0 | 0 | |
| 31/12/2024 |
64.66
|
388,600 | 64.66 | 64.66 | 64.10 | 3,200 | 4,500 | -0.1 | |
| 30/12/2024 |
64.76
|
478,500 | 64.19 | 64.85 | 63.72 | 84,700 | 1,000 | 5.7 | |
| 27/12/2024 |
64.19
|
637,700 | 64.95 | 65.13 | 64.00 | 0 | 0 | 0 | |
| 26/12/2024 |
64.95
|
742,500 | 64.76 | 64.95 | 64.19 | 33 | 3,200 | -0.2 | |
| 25/12/2024 |
64.76
|
2,490,500 | 62.40 | 64.95 | 62.40 | 1,300 | 4,700 | -0.2 | |
| 24/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 24/12/2024 |
62.40
|
548,000 | 62.97 | 62.97 | 62.12 | 5,213 | 0 | 0.3 | |