| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
5.10 | 7.25% | 257,600 | 3,800 | 0 |
70.30
75.40
75.30
|
|
2 tháng
(2026-05-29) |
4.40 | 6.20% | 565,900 | 4,990 | 0 |
69.50
75.40
75.30
|
|
3 tháng
(2026-04-29) |
6.37 | 9.22% | 822,900 | 8,890 | 0 |
69.03
75.40
75.30
|
|
6 tháng
(2026-01-29) |
8.61 | 12.90% | 1,565,800 | 4,890 | -0.6 |
62.39
75.40
75.30
|
|
12 tháng
(2025-08-04) |
6.29 | 9.10% | 3,432,400 | -896,210 | -62.8 |
62.39
75.40
75.30
|
|
24 tháng
(2024-08-07) |
12.29 | 19.47% | 6,760,000 | -1,496,394 | -106.8 |
62.01
75.40
75.30
|
|
36 tháng
(2023-08-14) |
28.79 | 61.76% | 11,052,100 | -1,273,694 | -93.7 |
44.76
75.40
75.30
|
|
60 tháng
(2021-08-23) |
40.54 | 116.29% | 28,486,900 | -628,823 | -51.6 |
29.10
75.40
75.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 27/06/2025 |
70.87
|
19,500 | 71.05 | 71.51 | 70.87 | 0 | 17,800 | -1.4 | |
| 26/06/2025 |
71.05
|
7,100 | 71.24 | 71.24 | 71.05 | 0 | 3,600 | -0.3 | |
| 25/06/2025 |
71.24
|
3,500 | 71.70 | 71.88 | 71.24 | 0 | 2,100 | -0.2 | |
| 24/06/2025 |
71.88
|
4,000 | 72.16 | 72.16 | 71.79 | 0 | 1,200 | -0.1 | |
| 23/06/2025 |
71.97
|
15,400 | 72.16 | 72.16 | 69.48 | 600 | 9,200 | -0.7 | |
| 20/06/2025 |
71.97
|
5,100 | 72.07 | 72.07 | 71.88 | 0 | 3,700 | -0.3 | |
| 19/06/2025 |
71.97
|
5,000 | 72.44 | 72.44 | 71.79 | 2,000 | 3,100 | -0.1 | |
| 18/06/2025 |
71.97
|
4,800 | 71.97 | 72.16 | 71.97 | 0 | 4,100 | -0.3 | |
| 17/06/2025 |
71.97
|
12,900 | 72.25 | 72.80 | 71.97 | 0 | 8,600 | -0.7 | |
| 16/06/2025 |
72.07
|
3,700 | 72.16 | 72.71 | 71.88 | 0 | 2,500 | -0.2 | |
| 13/06/2025 |
72.16
|
5,500 | 72.44 | 72.62 | 71.97 | 200 | 1,800 | -0.1 | |
| 12/06/2025 |
72.44
|
12,400 | 73.82 | 73.82 | 72.44 | 1,100 | 0 | 0.1 | |
| 11/06/2025 |
72.90
|
3,800 | 73.17 | 73.17 | 72.90 | 1,100 | 0 | 0.1 | |
| 10/06/2025 |
73.17
|
12,800 | 73.54 | 73.63 | 72.90 | 7,100 | 8,500 | -0.1 | |
| 09/06/2025 |
73.17
|
3,000 | 73.63 | 73.63 | 73.17 | 1,600 | 0 | 0.1 | |
| 06/06/2025 |
73.54
|
5,700 | 72.71 | 73.82 | 72.62 | 1,900 | 0 | 0.2 | |
| 05/06/2025 |
73.36
|
11,300 | 73.73 | 73.82 | 73.36 | 8,100 | 300 | 0.6 | |
| 04/06/2025 |
73.73
|
19,400 | 73.82 | 73.82 | 73.73 | 14,500 | 100 | 1.2 | |
| 03/06/2025 |
73.82
|
14,300 | 74.00 | 74.00 | 73.63 | 7,800 | 100 | 0.6 | |
| 02/06/2025 |
73.63
|
15,700 | 73.63 | 73.82 | 73.63 | 8,200 | 200 | 0.6 | |
| 30/05/2025: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
| 30/05/2025 |
73.63
|
18,800 | 74.10 | 74.10 | 72.53 | 100 | 1,500 | -0.1 | |
| 29/05/2025 |
74.28
|
26,700 | 72.61 | 75.95 | 72.61 | 200 | 0 | 0.0 | |
| 28/05/2025 |
75.25
|
44,500 | 77.36 | 77.36 | 74.54 | 21,700 | 1,500 | 1.7 | |
| 27/05/2025 |
74.19
|
25,400 | 73.58 | 74.19 | 73.58 | 10,400 | 1,000 | 0.8 | |
| 26/05/2025 |
73.58
|
23,100 | 73.31 | 73.58 | 73.23 | 0 | 300 | -0.0 | |
| 23/05/2025 |
73.31
|
8,700 | 75.51 | 75.51 | 73.05 | 0 | 1,400 | -0.1 | |
| 22/05/2025 |
73.14
|
8,900 | 74.02 | 74.02 | 72.96 | 0 | 2,600 | 0 | |
| 21/05/2025 |
74.28
|
10,500 | 74.28 | 75.51 | 73.49 | 200 | 0 | 0.0 | |
| 20/05/2025 |
73.84
|
20,200 | 73.31 | 73.84 | 72.52 | 500 | 0 | 0.0 | |
| 19/05/2025 |
71.91
|
11,500 | 71.20 | 71.91 | 71.20 | 600 | 2,500 | 0 | |