| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-4.10 | -5.62% | 40,300 | 31,094 | 0 |
68.80
72.90
68.80
|
|
2 tháng
(2026-06-04) |
-4.20 | -5.75% | 46,600 | 31,894 | 0 |
68.80
73.40
68.80
|
|
3 tháng
(2026-05-05) |
-8.20 | -10.65% | 57,500 | 33,994 | 0 |
68.80
77
68.80
|
|
6 tháng
(2026-02-04) |
-7.20 | -9.47% | 128,400 | 23,480 | -1.5 |
68.80
77.50
68.80
|
|
12 tháng
(2025-08-08) |
-10.12 | -12.83% | 485,100 | 115,580 | 5.9 |
68.80
80.87
68.80
|
|
24 tháng
(2024-08-13) |
-4.01 | -5.51% | 1,451,000 | 367,438 | 25.8 |
68.80
85.51
68.80
|
|
36 tháng
(2023-08-21) |
5.81 | 9.22% | 2,456,200 | 556,833 | 39.8 |
59.82
85.51
68.80
|
|
60 tháng
(2021-08-30) |
9.18 | 15.39% | 8,138,600 | 348,747 | 28.6 |
54.74
85.51
68.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/10/2025 |
77.95
|
2,800 | 78.14 | 78.14 | 77.46 | 2,700 | 0 | 0.2 | |
| 10/10/2025 |
77.95
|
400 | 77.95 | 77.95 | 77.95 | 400 | 0 | 0.0 | |
| 09/10/2025 |
77.95
|
0 | 77.95 | 77.95 | 77.95 | 0 | 0 | 0 | |
| 08/10/2025 |
77.95
|
0 | 77.95 | 77.95 | 77.95 | 0 | 0 | 0 | |
| 07/10/2025 |
77.95
|
0 | 77.95 | 77.95 | 77.95 | 0 | 0 | 0 | |
| 06/10/2025 |
77.95
|
0 | 77.95 | 77.95 | 77.95 | 0 | 0 | 0 | |
| 03/10/2025 |
77.95
|
3,800 | 77.85 | 77.95 | 77.75 | 0 | 0 | 0 | |
| 02/10/2025 |
77.85
|
400 | 77.75 | 77.85 | 77.75 | 0 | 0 | 0 | |
| 01/10/2025 |
76.97
|
100 | 76.97 | 76.97 | 76.97 | 0 | 0 | 0 | |
| 30/09/2025 |
77.95
|
800 | 77.95 | 77.95 | 77.95 | 0 | 0 | 0 | |
| 29/09/2025 |
77.46
|
500 | 76.10 | 77.46 | 76.10 | 0 | 0 | 0 | |
| 26/09/2025 |
75.12
|
0 | 75.12 | 75.12 | 75.12 | 0 | 0 | 0 | |
| 25/09/2025 |
75.12
|
3,600 | 76.49 | 77.95 | 75.12 | 0 | 2,700 | -0.2 | |
| 24/09/2025 |
76.49
|
600 | 76.58 | 76.58 | 76.49 | 0 | 0 | 0 | |
| 23/09/2025 |
76.58
|
1,400 | 78.05 | 78.05 | 76.49 | 100 | 0 | 0.0 | |
| 22/09/2025 |
76.97
|
3,300 | 77.95 | 77.95 | 76.97 | 0 | 3,000 | -0.2 | |
| 19/09/2025 |
78.34
|
600 | 78.34 | 78.34 | 78.34 | 0 | 200 | -0.0 | |
| 18/09/2025 |
78.44
|
1,900 | 77.95 | 78.44 | 77.95 | 0 | 0 | 0 | |
| 17/09/2025 |
79.90
|
0 | 79.90 | 79.90 | 79.90 | 0 | 0 | 0 | |
| 16/09/2025 |
79.90
|
100 | 79.90 | 79.90 | 79.90 | 0 | 0 | 0 | |
| 15/09/2025 |
78.92
|
1,100 | 77.46 | 78.92 | 77.46 | 0 | 0 | 0 | |
| 12/09/2025 |
78.53
|
3,300 | 76.97 | 78.53 | 76.58 | 1,500 | 0 | 0.1 | |
| 11/09/2025 |
77.85
|
300 | 77.85 | 77.85 | 77.85 | 0 | 0 | 0 | |
| 10/09/2025 |
77.85
|
900 | 76.58 | 77.85 | 76.58 | 0 | 0 | 0 | |
| 09/09/2025 |
76.97
|
100 | 76.97 | 76.97 | 76.97 | 0 | 0 | 0 | |
| 08/09/2025 |
77.56
|
1,500 | 76.97 | 77.56 | 76.97 | 0 | 200 | -0.0 | |
| 05/09/2025 |
77.75
|
100 | 77.75 | 77.75 | 77.75 | 0 | 100 | -0.0 | |
| 04/09/2025 |
77.46
|
2,000 | 77.46 | 77.85 | 77.46 | 1,200 | 0 | 0.1 | |
| 03/09/2025 |
77.46
|
0 | 77.46 | 77.46 | 77.46 | 0 | 0 | 0 | |
| 29/08/2025 |
77.46
|
100 | 77.46 | 77.46 | 77.46 | 100 | 0 | 0.0 | |
| 28/08/2025 |
77.75
|
0 | 77.75 | 77.75 | 77.75 | 0 | 0 | 0 | |
| 27/08/2025 |
77.75
|
4,100 | 77.46 | 77.75 | 77.46 | 4,000 | 0 | 0.3 | |
| 26/08/2025 |
77.46
|
300 | 76.97 | 77.46 | 76.97 | 0 | 0 | 0 | |
| 25/08/2025 |
77.17
|
0 | 77.17 | 77.17 | 77.17 | 0 | 0 | 0 | |
| 22/08/2025 |
77.17
|
3,400 | 77.75 | 77.75 | 77.17 | 2,000 | 0 | 0.2 | |
| 21/08/2025 |
77.75
|
200 | 77.85 | 77.85 | 77.75 | 100 | 0 | 0.0 | |
| 20/08/2025 |
77.66
|
2,200 | 77.75 | 77.85 | 77.66 | 1,900 | 0 | 0.2 | |
| 19/08/2025 |
77.75
|
900 | 77.66 | 77.75 | 77.66 | 600 | 0 | 0.0 | |
| 18/08/2025 |
77.46
|
2,100 | 77.75 | 77.75 | 77.17 | 1,800 | 0 | 0.1 | |
| 15/08/2025 |
77.75
|
800 | 77.85 | 77.85 | 76.97 | 0 | 100 | -0.0 | |
| 14/08/2025 |
76.97
|
7,800 | 76.97 | 77.36 | 76.88 | 0 | 300 | -0.0 | |
| 13/08/2025 |
76.78
|
6,700 | 78.83 | 78.83 | 76.78 | 0 | 0 | 0 | |
| 12/08/2025 |
78.92
|
1,900 | 78.92 | 78.92 | 78.92 | 0 | 0 | 0 | |
| 11/08/2025 |
78.92
|
16,600 | 78.63 | 79.51 | 73.47 | 0 | 16,300 | -1.2 | |
| 08/08/2025 |
78.92
|
2,900 | 79.31 | 79.31 | 78.92 | 0 | 0 | 0 | |
| 07/08/2025 |
78.92
|
2,100 | 79.51 | 79.60 | 78.92 | 0 | 0 | 0 | |
| 06/08/2025 |
79.31
|
1,700 | 79.31 | 79.31 | 79.31 | 0 | 0 | 0 | |
| 05/08/2025 |
79.31
|
500 | 79.31 | 79.31 | 79.31 | 0 | 0 | 0 | |
| 04/08/2025 |
79.80
|
1,600 | 79.90 | 79.90 | 79.80 | 0 | 100 | -0.0 | |
| 01/08/2025 |
79.80
|
0 | 79.80 | 79.80 | 79.80 | 0 | 0 | 0 | |
| 31/07/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 31/07/2025 |
79.80
|
200 | 79.80 | 79.80 | 79.80 | 0 | 0 | 0 | |
| 30/07/2025 |
79.90
|
1,400 | 78.95 | 79.90 | 78.95 | 0 | 0 | 0 | |
| 29/07/2025 |
79.14
|
3,000 | 80.56 | 80.56 | 79.14 | 0 | 0 | 0 | |
| 28/07/2025 |
80.56
|
400 | 80.56 | 80.56 | 80.56 | 0 | 300 | -0.0 | |
| 25/07/2025 |
80.56
|
4,100 | 80.85 | 80.85 | 80.56 | 500 | 0 | 0.0 | |
| 24/07/2025 |
80.85
|
3,800 | 80.85 | 80.85 | 80.85 | 0 | 0 | 0 | |
| 23/07/2025 |
80.85
|
3,100 | 81.32 | 81.42 | 80.85 | 0 | 0 | 0 | |
| 22/07/2025 |
81.32
|
300 | 80.85 | 81.32 | 80.85 | 0 | 0 | 0 | |
| 21/07/2025 |
80.85
|
5,500 | 80.85 | 81.32 | 80.85 | 0 | 100 | -0.0 | |
| 18/07/2025 |
81.04
|
3,600 | 80.37 | 81.42 | 80.37 | 0 | 0 | 0 | |
| 17/07/2025 |
80.28
|
2,500 | 80.37 | 80.66 | 79.99 | 0 | 0 | 0 | |
| 16/07/2025 |
79.99
|
1,200 | 79.33 | 79.99 | 79.33 | 0 | 0 | 0 | |
| 15/07/2025 |
79.90
|
800 | 79.90 | 79.90 | 79.90 | 0 | 0 | 0 | |
| 14/07/2025 |
79.99
|
500 | 79.99 | 79.99 | 79.99 | 0 | 0 | 0 | |
| 11/07/2025 |
79.99
|
300 | 79.99 | 79.99 | 79.99 | 0 | 0 | 0 | |
| 10/07/2025 |
79.42
|
4,500 | 79.42 | 79.90 | 79.42 | 0 | 0 | 0 | |
| 09/07/2025 |
79.42
|
600 | 79.90 | 79.90 | 79.42 | 0 | 0 | 0 | |
| 08/07/2025 |
80.85
|
500 | 79.23 | 80.85 | 79.23 | 0 | 0 | 0 | |
| 07/07/2025 |
80.47
|
500 | 80.37 | 80.47 | 80.37 | 0 | 0 | 0 | |
| 04/07/2025 |
80.37
|
1,400 | 80.37 | 80.37 | 80.37 | 0 | 1,000 | -0.1 | |
| 03/07/2025 |
80.37
|
0 | 80.37 | 80.37 | 80.37 | 0 | 0 | 0 | |
| 02/07/2025 |
80.37
|
1,500 | 79.42 | 80.37 | 79.42 | 0 | 0 | 0 | |
| 01/07/2025 |
79.42
|
400 | 79.42 | 79.42 | 79.42 | 0 | 0 | 0 | |
| 30/06/2025 |
79.90
|
500 | 79.23 | 79.90 | 79.23 | 100 | 100 | 0 | |
| 27/06/2025 |
79.71
|
1,100 | 79.90 | 79.90 | 79.71 | 0 | 100 | -0.0 | |
| 26/06/2025 |
79.90
|
200 | 79.90 | 79.90 | 79.90 | 0 | 0 | 0 | |
| 25/06/2025 |
79.90
|
2,000 | 79.90 | 79.90 | 79.90 | 0 | 0 | 0 | |
| 24/06/2025 |
79.90
|
100 | 79.90 | 79.90 | 79.90 | 0 | 0 | 0 | |
| 23/06/2025 |
79.42
|
2,300 | 79.90 | 79.90 | 79.42 | 2,000 | 2,200 | -0.0 | |
| 20/06/2025 |
79.61
|
700 | 81.23 | 81.23 | 79.14 | 0 | 0 | 0 | |
| 19/06/2025 |
79.90
|
0 | 79.90 | 79.90 | 79.90 | 0 | 0 | 0 | |
| 18/06/2025 |
79.90
|
0 | 79.90 | 79.90 | 79.90 | 0 | 0 | 0 | |
| 17/06/2025 |
79.90
|
0 | 79.90 | 79.90 | 79.90 | 0 | 0 | 0 | |
| 16/06/2025 |
79.90
|
400 | 79.90 | 79.90 | 79.90 | 0 | 0 | 0 | |
| 13/06/2025 |
78.95
|
1,800 | 79.99 | 79.99 | 78.95 | 0 | 0 | 0 | |
| 12/06/2025 |
79.42
|
1,000 | 79.42 | 79.42 | 79.42 | 1,000 | 0 | 0.1 | |
| 11/06/2025 |
79.42
|
3,300 | 79.33 | 79.42 | 79.33 | 3,200 | 200 | 0.3 | |
| 10/06/2025 |
79.42
|
1,600 | 79.14 | 79.42 | 78.95 | 0 | 300 | -0.0 | |
| 09/06/2025 |
79.42
|
2,600 | 79.52 | 79.52 | 79.42 | 1,600 | 1,600 | 0 | |
| 06/06/2025 |
79.52
|
5,500 | 79.90 | 79.90 | 79.52 | 5,100 | 2,900 | 0.2 | |
| 05/06/2025 |
80.47
|
600 | 80.47 | 80.47 | 80.47 | 0 | 0 | 0 | |
| 04/06/2025 |
81.42
|
700 | 81.42 | 81.42 | 81.42 | 0 | 0 | 0 | |
| 03/06/2025 |
81.70
|
5,900 | 79.71 | 81.70 | 79.14 | 0 | 5,800 | -0.5 | |
| 02/06/2025 |
79.71
|
9,200 | 79.99 | 79.99 | 79.71 | 0 | 7,500 | -0.6 | |
| 30/05/2025 |
80.09
|
300 | 80.37 | 80.37 | 80.09 | 0 | 0 | 0 | |
| 29/05/2025 |
80.37
|
0 | 80.37 | 80.37 | 80.37 | 0 | 0 | 0 | |
| 28/05/2025 |
80.37
|
1,500 | 80.66 | 80.66 | 80.37 | 0 | 0 | 0 | |
| 27/05/2025 |
80.85
|
0 | 80.85 | 80.85 | 80.85 | 0 | 0 | 0 | |
| 26/05/2025 |
80.85
|
200 | 80.85 | 80.85 | 80.85 | 0 | 0 | 0 | |
| 23/05/2025 |
79.80
|
10,000 | 79.80 | 79.80 | 79.80 | 0 | 0 | 0 | |