| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-4 | -5.14% | 252,500 | 2,400 | 0 |
73.80
77.90
73.80
|
|
2 tháng
(2026-07-13) |
2.40 | 3.36% | 529,000 | -3,260 | 0 |
71.40
78.80
73.80
|
|
3 tháng
(2026-06-15) |
3.20 | 4.53% | 683,100 | 5,340 | 0 |
70.20
78.80
73.80
|
|
6 tháng
(2026-03-16) |
8.98 | 13.85% | 1,588,300 | 12,530 | -0.1 |
64.17
78.80
73.80
|
|
12 tháng
(2025-09-16) |
5.24 | 7.64% | 3,170,000 | -610,670 | -43.0 |
62.39
78.80
73.80
|
|
24 tháng
(2024-09-23) |
10.27 | 16.16% | 6,943,000 | -1,540,854 | -110.1 |
62.15
78.80
73.80
|
|
36 tháng
(2023-09-27) |
25.26 | 52.05% | 10,727,800 | -1,510,954 | -108.1 |
45.46
78.80
73.80
|
|
60 tháng
(2021-10-07) |
37.16 | 101.43% | 25,535,800 | -710,883 | -56.3 |
29.10
78.80
73.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2025 |
64.54
|
3,900 | 65.29 | 65.29 | 64.54 | 0 | 1,100 | -0.1 | |
| 17/11/2025 |
64.54
|
22,600 | 65.38 | 65.38 | 64.26 | 0 | 8,200 | -0.6 | |
| 14/11/2025 |
65.29
|
3,400 | 65.01 | 65.29 | 64.17 | 0 | 0 | 0 | |
| 13/11/2025 |
65.01
|
13,500 | 65.20 | 65.20 | 64.73 | 0 | 0 | 0 | |
| 12/11/2025 |
65.29
|
800 | 65.38 | 65.38 | 65.20 | 0 | 100 | -0.0 | |
| 11/11/2025 |
63.79
|
9,600 | 63.98 | 64.07 | 63.70 | 100 | 2,100 | -0.1 | |
| 10/11/2025 |
64.07
|
18,700 | 65.29 | 65.29 | 64.07 | 100 | 0 | 0.0 | |
| 07/11/2025 |
64.92
|
3,700 | 65.10 | 65.10 | 64.92 | 0 | 0 | 0 | |
| 06/11/2025 |
65.10
|
1,100 | 65.20 | 65.20 | 65.10 | 0 | 0 | 0 | |
| 05/11/2025 |
65.10
|
22,500 | 65.29 | 65.29 | 65.01 | 0 | 21,800 | -1.5 | |
| 04/11/2025 |
65.29
|
22,200 | 65.10 | 65.38 | 65.01 | 0 | 16,500 | -1.1 | |
| 03/11/2025 |
65.10
|
5,500 | 65.29 | 65.29 | 65.10 | 600 | 0 | 0.0 | |
| 31/10/2025 |
65.29
|
8,000 | 65.29 | 65.38 | 65.01 | 0 | 6,600 | -0.5 | |
| 30/10/2025 |
65.29
|
19,700 | 65.38 | 65.38 | 64.64 | 0 | 13,300 | -0.9 | |
| 29/10/2025 |
65.29
|
14,300 | 64.92 | 65.29 | 64.92 | 0 | 8,800 | -0.6 | |
| 28/10/2025 |
65.29
|
6,500 | 65.10 | 65.38 | 64.73 | 100 | 200 | -0.0 | |
| 27/10/2025 |
65.10
|
8,000 | 65.20 | 65.38 | 65.10 | 0 | 2,500 | -0.2 | |
| 24/10/2025 |
65.29
|
3,500 | 65.10 | 65.29 | 65.10 | 0 | 0 | 0 | |
| 23/10/2025 |
65.10
|
7,800 | 64.82 | 65.48 | 64.82 | 0 | 3,200 | -0.2 | |
| 22/10/2025 |
64.82
|
11,500 | 65.85 | 65.85 | 64.54 | 700 | 1,800 | -0.1 | |
| 21/10/2025 |
65.48
|
14,700 | 65.57 | 65.95 | 65.48 | 700 | 6,100 | -0.4 | |
| 20/10/2025 |
65.67
|
15,000 | 66.41 | 66.41 | 65.67 | 400 | 2,800 | -0.2 | |
| 17/10/2025 |
65.95
|
7,700 | 66.41 | 66.51 | 65.95 | 500 | 4,000 | -0.2 | |
| 16/10/2025 |
65.95
|
1,300 | 66.41 | 66.41 | 65.95 | 0 | 0 | 0 | |
| 15/10/2025 |
65.95
|
11,100 | 65.85 | 66.60 | 65.85 | 0 | 5,800 | -0.4 | |
| 14/10/2025 |
65.76
|
3,300 | 65.76 | 65.85 | 65.67 | 0 | 0 | 0 | |
| 13/10/2025 |
65.57
|
21,200 | 66.69 | 66.69 | 65.57 | 0 | 11,800 | -0.8 | |
| 10/10/2025 |
66.69
|
13,400 | 66.79 | 66.88 | 66.69 | 0 | 11,400 | -0.8 | |
| 09/10/2025 |
66.79
|
11,600 | 65.95 | 66.88 | 65.95 | 0 | 0 | 0 | |
| 08/10/2025 |
65.95
|
14,100 | 66.60 | 66.79 | 65.95 | 0 | 11,700 | -0.8 | |
| 07/10/2025 |
66.60
|
8,800 | 66.88 | 66.88 | 66.41 | 400 | 7,400 | -0.5 | |
| 06/10/2025 |
66.79
|
5,700 | 66.97 | 66.97 | 66.41 | 0 | 2,100 | -0.2 | |
| 03/10/2025 |
66.79
|
10,500 | 66.79 | 66.88 | 66.41 | 0 | 9,500 | -0.7 | |
| 02/10/2025 |
66.69
|
6,100 | 67.07 | 67.07 | 66.69 | 0 | 2,500 | -0.2 | |
| 01/10/2025 |
67.07
|
12,000 | 67.26 | 67.35 | 67.07 | 0 | 9,800 | -0.7 | |
| 30/09/2025 |
67.26
|
5,100 | 67.35 | 67.35 | 66.97 | 0 | 2,500 | -0.2 | |
| 29/09/2025 |
67.35
|
4,700 | 67.35 | 67.44 | 67.35 | 0 | 500 | -0.0 | |
| 26/09/2025 |
67.44
|
11,400 | 67.82 | 67.82 | 67.35 | 0 | 2,900 | -0.2 | |
| 25/09/2025 |
67.91
|
1,500 | 68.19 | 68.19 | 67.72 | 0 | 100 | -0.0 | |
| 24/09/2025 |
67.72
|
18,600 | 67.72 | 67.91 | 67.63 | 0 | 15,000 | -1.1 | |
| 23/09/2025 |
67.82
|
9,300 | 68.10 | 68.10 | 67.82 | 1,000 | 3,900 | -0.2 | |
| 22/09/2025 |
68.10
|
6,200 | 68.10 | 68.19 | 67.91 | 100 | 400 | -0.0 | |
| 19/09/2025 |
68.19
|
5,000 | 68.10 | 68.19 | 67.91 | 0 | 700 | -0.1 | |
| 18/09/2025 |
68.10
|
24,000 | 68.19 | 68.19 | 68.00 | 0 | 19,500 | -1.4 | |
| 17/09/2025 |
68.28
|
6,200 | 68.56 | 68.66 | 68.28 | 0 | 0 | 0 | |
| 16/09/2025 |
68.56
|
12,000 | 68.28 | 68.56 | 68.28 | 0 | 400 | -0.0 | |
| 15/09/2025 |
68.28
|
5,600 | 68.28 | 68.28 | 68.00 | 100 | 100 | -0 | |
| 12/09/2025 |
68.28
|
18,800 | 68.19 | 68.28 | 68.19 | 100 | 18,400 | -1.3 | |
| 11/09/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 11/09/2025 |
68.28
|
13,100 | 68.56 | 68.56 | 68.00 | 100 | 10,500 | -0.8 | |
| 10/09/2025 |
68.19
|
35,600 | 68.19 | 68.28 | 67.91 | 0 | 26,300 | -1.9 | |
| 09/09/2025 |
68.19
|
6,200 | 68.01 | 68.19 | 67.82 | 500 | 1,200 | -0.1 | |
| 08/09/2025 |
68.01
|
10,500 | 68.28 | 68.28 | 67.45 | 100 | 200 | -0.0 | |
| 05/09/2025 |
68.28
|
17,500 | 68.19 | 68.65 | 68.19 | 0 | 12,900 | -1.0 | |
| 04/09/2025 |
68.28
|
22,900 | 68.28 | 68.37 | 68.10 | 100 | 0 | 0.0 | |
| 03/09/2025 |
68.28
|
11,700 | 68.56 | 68.56 | 68.10 | 400 | 100 | 0.0 | |
| 29/08/2025 |
68.19
|
42,600 | 68.19 | 68.28 | 68.01 | 2,400 | 33,100 | -2.3 | |
| 28/08/2025 |
68.19
|
26,700 | 68.28 | 68.28 | 68.10 | 0 | 18,100 | 0 | |
| 27/08/2025 |
68.28
|
19,000 | 68.28 | 68.28 | 68.19 | 400 | 16,200 | -1.2 | |
| 26/08/2025 |
68.28
|
15,600 | 68.56 | 68.56 | 68.28 | 0 | 14,900 | -1.1 | |
| 25/08/2025 |
68.28
|
28,400 | 68.28 | 68.47 | 68.28 | 0 | 100 | -0.0 | |
| 22/08/2025 |
68.28
|
24,800 | 68.74 | 68.74 | 68.01 | 0 | 1,800 | -0.1 | |
| 21/08/2025 |
68.56
|
17,700 | 68.19 | 68.56 | 68.01 | 800 | 6,400 | -0.4 | |
| 20/08/2025 |
68.28
|
14,000 | 68.65 | 68.65 | 68.10 | 400 | 1,500 | -0.1 | |
| 19/08/2025 |
68.65
|
8,700 | 68.74 | 68.74 | 68.56 | 200 | 4,700 | -0.3 | |
| 18/08/2025 |
68.74
|
8,300 | 69.02 | 69.11 | 68.47 | 100 | 1,700 | -0.1 | |
| 15/08/2025 |
69.02
|
35,700 | 68.93 | 69.11 | 68.93 | 0 | 27,400 | -2.0 | |
| 14/08/2025 |
69.21
|
5,800 | 68.93 | 69.21 | 68.84 | 100 | 100 | -0 | |
| 13/08/2025 |
68.93
|
7,700 | 69.57 | 69.57 | 68.74 | 100 | 1,300 | -0.1 | |
| 12/08/2025 |
68.93
|
25,900 | 67.36 | 69.21 | 67.36 | 800 | 300 | 0.0 | |
| 11/08/2025 |
67.82
|
63,400 | 68.56 | 68.56 | 67.36 | 400 | 5,000 | -0.3 | |
| 08/08/2025 |
68.37
|
27,300 | 69.67 | 69.67 | 68.37 | 0 | 25,000 | -1.9 | |
| 07/08/2025 |
68.74
|
43,000 | 69.21 | 69.21 | 68.65 | 600 | 21,100 | -1.5 | |
| 06/08/2025 |
69.21
|
9,700 | 68.84 | 69.21 | 68.84 | 0 | 4,000 | -0.3 | |
| 05/08/2025 |
68.84
|
39,400 | 69.11 | 69.21 | 68.74 | 0 | 24,900 | -1.9 | |
| 04/08/2025 |
69.11
|
22,300 | 69.85 | 69.94 | 69.02 | 400 | 15,600 | -1.1 | |
| 01/08/2025 |
70.13
|
5,600 | 69.48 | 70.13 | 69.48 | 1,200 | 1,600 | -0.0 | |
| 31/07/2025 |
69.48
|
12,800 | 70.13 | 70.13 | 69.30 | 3,200 | 800 | 0.2 | |
| 30/07/2025 |
69.94
|
62,400 | 70.13 | 71.05 | 69.94 | 0 | 46,100 | -3.5 | |
| 29/07/2025 |
69.94
|
34,000 | 70.31 | 71.05 | 69.21 | 1,300 | 11,400 | -0.8 | |
| 28/07/2025 |
70.31
|
28,200 | 70.59 | 70.59 | 69.57 | 900 | 4,000 | -0.2 | |
| 25/07/2025 |
70.59
|
47,200 | 70.87 | 70.96 | 70.50 | 1,400 | 39,100 | -2.9 | |
| 24/07/2025 |
70.87
|
28,200 | 70.96 | 70.96 | 70.68 | 100 | 10,100 | -0.8 | |
| 23/07/2025 |
70.96
|
21,300 | 71.14 | 71.24 | 70.96 | 700 | 8,700 | -0.6 | |
| 22/07/2025 |
71.14
|
11,900 | 71.24 | 71.24 | 70.68 | 400 | 3,600 | -0.2 | |
| 21/07/2025 |
70.96
|
17,300 | 71.60 | 71.60 | 70.87 | 0 | 1,800 | -0.1 | |
| 18/07/2025 |
71.51
|
10,100 | 71.88 | 71.97 | 71.42 | 400 | 1,600 | -0.1 | |
| 17/07/2025 |
71.88
|
25,400 | 71.60 | 71.97 | 71.33 | 2,800 | 0 | 0.2 | |
| 16/07/2025 |
71.60
|
8,500 | 71.79 | 71.97 | 71.51 | 1,200 | 0 | 0.1 | |
| 15/07/2025 |
71.70
|
5,500 | 71.88 | 71.97 | 71.70 | 0 | 0 | 0 | |
| 14/07/2025 |
71.79
|
3,400 | 71.88 | 71.88 | 71.60 | 300 | 500 | -0.0 | |
| 11/07/2025 |
71.42
|
29,300 | 71.79 | 71.97 | 71.42 | 300 | 5,600 | 0 | |
| 10/07/2025 |
71.70
|
13,800 | 71.97 | 71.97 | 71.51 | 407 | 6,800 | 0 | |
| 09/07/2025 |
71.70
|
15,800 | 71.60 | 71.79 | 71.60 | 0 | 13,101 | 0 | |
| 08/07/2025 |
71.60
|
19,400 | 71.60 | 71.97 | 71.60 | 0 | 5,500 | -0.4 | |
| 07/07/2025 |
71.60
|
14,100 | 72.25 | 72.34 | 71.60 | 0 | 10,100 | -0.8 | |
| 04/07/2025 |
71.51
|
17,400 | 71.42 | 71.70 | 71.42 | 0 | 14,700 | -1.1 | |
| 03/07/2025 |
71.24
|
23,600 | 71.05 | 71.42 | 70.96 | 0 | 7,400 | -0.6 | |
| 02/07/2025 |
71.51
|
2,400 | 71.51 | 71.70 | 71.51 | 0 | 1,300 | -0.1 | |
| 01/07/2025 |
71.51
|
9,800 | 71.60 | 71.88 | 71.51 | 0 | 5,000 | -0.4 | |
| 30/06/2025 |
71.51
|
12,100 | 70.87 | 71.97 | 70.87 | 0 | 6,200 | -0.5 | |