| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
4.60 | 5.67% | 951,200 | -14,300 | -1.2 |
75.20
87.80
75.20
|
|
2 tháng
(2026-01-16) |
4.30 | 5.28% | 1,644,200 | -8,500 | -0.7 |
75.20
87.80
75.20
|
|
3 tháng
(2025-12-17) |
6.59 | 8.31% | 4,424,100 | -13,300 | -1.2 |
75.20
87.80
75.20
|
|
6 tháng
(2025-09-18) |
3.72 | 4.54% | 6,283,800 | -60,100 | -5.6 |
75.20
97.45
75.20
|
|
12 tháng
(2025-03-24) |
5.83 | 7.29% | 10,241,800 | 11,000 | -3.6 |
70.32
97.45
75.20
|
|
24 tháng
(2024-03-27) |
5.15 | 6.38% | 14,156,056 | -141,300 | -17.3 |
66.83
97.45
75.20
|
|
36 tháng
(2023-04-03) |
25.94 | 43.33% | 22,776,959 | 39,300 | -2.1 |
55.31
97.45
75.20
|
|
60 tháng
(2021-11-03) |
80.80 | 1,615.62% | 31,812,310 | 61,300 | 0.4 |
5
125.57
75.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/05/2025 |
79.39
|
54,800 | 78.86 | 80.02 | 78.32 | 0 | 1,600 | 0 | |
| 27/05/2025 |
78.77
|
34,200 | 77.87 | 79.13 | 77.78 | 0 | 0 | 0 | |
| 26/05/2025 |
78.23
|
6,400 | 77.69 | 78.32 | 77.52 | 0 | 0 | 0 | |
| 23/05/2025 |
77.69
|
7,300 | 77.61 | 77.78 | 77.52 | 0 | 0 | 0 | |
| 22/05/2025 |
77.61
|
16,200 | 77.87 | 77.87 | 77.52 | 0 | 0 | 0 | |
| 21/05/2025 |
77.87
|
20,100 | 77.69 | 78.05 | 77.69 | 0 | 0 | 0 | |
| 20/05/2025 |
77.78
|
18,300 | 77.52 | 77.78 | 77.52 | 0 | 300 | -0.0 | |
| 19/05/2025 |
77.69
|
25,500 | 77.78 | 77.96 | 77.69 | 0 | 0 | 0 | |
| 16/05/2025 |
77.96
|
23,900 | 78.23 | 78.23 | 77.78 | 600 | 0 | 0.1 | |
| 15/05/2025 |
78.14
|
32,800 | 78.77 | 78.77 | 77.87 | 500 | 0 | 0.0 | |
| 14/05/2025 |
78.59
|
92,400 | 79.30 | 79.30 | 78.50 | 0 | 0 | 0 | |
| 13/05/2025 |
79.21
|
35,200 | 79.48 | 79.48 | 79.21 | 600 | 0 | 0 | |
| 12/05/2025 |
79.48
|
35,700 | 80.47 | 80.47 | 79.04 | 900 | 0 | 0 | |
| 09/05/2025 |
79.66
|
27,500 | 80.82 | 80.91 | 79.57 | 300 | 0 | 0 | |
| 08/05/2025 |
79.57
|
39,100 | 79.84 | 79.84 | 79.39 | 300 | 0 | 0 | |
| 07/05/2025 |
79.84
|
19,700 | 80.38 | 80.56 | 79.57 | 500 | 0 | 0 | |
| 06/05/2025 |
79.57
|
27,900 | 80.91 | 80.91 | 79.57 | 0 | 0 | 0 | |
| 05/05/2025 |
80.47
|
40,500 | 79.21 | 80.47 | 79.21 | 0 | 0 | 0 | |
| 29/04/2025 |
79.39
|
25,200 | 79.57 | 79.57 | 78.77 | 0 | 0 | 0 | |
| 28/04/2025 |
79.48
|
21,000 | 79.75 | 79.75 | 78.68 | 0 | 1,000 | -0.1 | |
| 25/04/2025 |
79.30
|
23,400 | 79.93 | 80.02 | 79.30 | 0 | 0 | 0 | |
| 24/04/2025: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 24/04/2025 |
80.02
|
40,500 | 80.47 | 81.36 | 78.86 | 0 | 800 | -0.1 | |
| 23/04/2025 |
78.23
|
79,000 | 78.14 | 78.23 | 77.88 | 100 | 0 | 0.0 | |
| 22/04/2025 |
77.62
|
63,500 | 79.10 | 79.10 | 73.62 | 0 | 0 | 0 | |
| 21/04/2025 |
78.84
|
40,000 | 79.97 | 80.75 | 78.75 | 200 | 0 | 0.0 | |
| 18/04/2025 |
78.58
|
52,500 | 78.06 | 79.10 | 78.06 | 800 | 0 | 0.1 | |
| 17/04/2025 |
77.36
|
22,000 | 77.62 | 77.71 | 76.67 | 0 | 0 | 0 | |
| 16/04/2025 |
77.71
|
41,200 | 78.75 | 78.75 | 77.36 | 0 | 0 | 0 | |
| 15/04/2025 |
78.75
|
23,800 | 79.62 | 79.62 | 78.23 | 0 | 0 | 0 | |
| 14/04/2025 |
79.97
|
39,300 | 78.93 | 80.23 | 78.84 | 0 | 0 | 0 | |
| 11/04/2025 |
78.06
|
53,800 | 80.23 | 80.40 | 76.58 | 0 | 200 | -0.0 | |
| 10/04/2025 |
80.23
|
63,800 | 80.23 | 80.23 | 78.23 | 0 | 0 | 0 | |
| 09/04/2025 |
70.84
|
84,900 | 71.28 | 71.36 | 67.80 | 200 | 0 | 0.0 | |
| 08/04/2025 |
70.32
|
57,900 | 73.88 | 73.88 | 70.06 | 800 | 0 | 0.1 | |
| 04/04/2025 |
74.84
|
39,600 | 72.15 | 75.62 | 71.54 | 100 | 0 | 0.0 | |
| 03/04/2025 |
73.88
|
97,700 | 79.97 | 79.97 | 68.67 | 1,100 | 0 | 0.1 | |
| 02/04/2025 |
80.14
|
6,700 | 80.49 | 81.01 | 80.14 | 1,600 | 1,500 | 0.0 | |
| 01/04/2025 |
80.23
|
9,800 | 79.97 | 80.40 | 79.88 | 0 | 0 | 0 | |
| 31/03/2025 |
79.97
|
22,500 | 80.84 | 80.84 | 79.80 | 0 | 0 | 0 | |
| 28/03/2025 |
80.40
|
13,200 | 79.97 | 80.93 | 79.97 | 0 | 0 | 0 | |
| 27/03/2025 |
80.14
|
17,300 | 79.53 | 80.40 | 79.53 | 300 | 0 | 0.0 | |
| 26/03/2025 |
79.53
|
22,700 | 80.32 | 80.32 | 79.53 | 0 | 0 | 0 | |
| 25/03/2025 |
79.97
|
21,000 | 79.97 | 80.23 | 79.97 | 0 | 0 | 0 | |
| 24/03/2025 |
79.97
|
20,800 | 80.23 | 80.23 | 79.88 | 0 | 0 | 0 | |
| 21/03/2025 |
80.23
|
7,400 | 80.32 | 80.32 | 79.80 | 0 | 0 | 0 | |
| 20/03/2025 |
80.32
|
11,400 | 80.84 | 80.84 | 79.97 | 0 | 0 | 0 | |
| 19/03/2025 |
80.32
|
23,000 | 80.49 | 81.27 | 79.80 | 700 | 0 | 0.1 | |
| 18/03/2025 |
80.06
|
16,400 | 80.49 | 80.84 | 79.97 | 0 | 0 | 0 | |
| 17/03/2025 |
79.97
|
13,300 | 79.97 | 80.84 | 79.36 | 0 | 0 | 0 | |
| 14/03/2025 |
79.45
|
18,100 | 79.10 | 79.80 | 78.93 | 0 | 0 | 0 | |
| 13/03/2025 |
79.36
|
12,400 | 80.40 | 80.40 | 79.27 | 0 | 0 | 0 | |
| 12/03/2025 |
80.23
|
29,100 | 80.40 | 80.75 | 79.53 | 0 | 0 | 0 | |
| 11/03/2025 |
80.32
|
22,100 | 80.49 | 80.49 | 79.97 | 0 | 0 | 0 | |
| 10/03/2025 |
81.27
|
32,200 | 81.71 | 82.58 | 81.10 | 0 | 0 | 0 | |
| 07/03/2025 |
81.01
|
37,000 | 80.84 | 82.14 | 80.84 | 600 | 0 | 0.1 | |
| 06/03/2025 |
80.40
|
44,600 | 79.97 | 80.84 | 79.80 | 0 | 0 | 0 | |
| 05/03/2025 |
79.19
|
6,800 | 79.97 | 79.97 | 79.19 | 0 | 0 | 0 | |
| 04/03/2025 |
80.06
|
22,300 | 79.97 | 80.58 | 79.19 | 0 | 0 | 0 | |
| 03/03/2025 |
79.97
|
34,900 | 78.23 | 80.84 | 78.23 | 0 | 1,000 | -0.1 | |
| 28/02/2025 |
77.27
|
10,700 | 77.27 | 77.80 | 77.19 | 0 | 0 | 0 | |
| 27/02/2025 |
77.80
|
26,700 | 77.71 | 77.88 | 76.93 | 0 | 0 | 0 | |
| 26/02/2025 |
77.88
|
49,700 | 79.19 | 79.27 | 77.36 | 0 | 0 | 0 | |
| 25/02/2025 |
79.27
|
16,000 | 79.27 | 79.71 | 78.67 | 0 | 0 | 0 | |
| 24/02/2025 |
79.10
|
7,300 | 79.10 | 79.80 | 78.84 | 0 | 0 | 0 | |
| 21/02/2025 |
78.84
|
31,700 | 79.97 | 80.23 | 78.23 | 0 | 100 | -0.0 | |
| 20/02/2025 |
79.97
|
31,500 | 80.84 | 82.49 | 79.10 | 0 | 100 | -0.0 | |
| 19/02/2025 |
80.66
|
34,100 | 81.27 | 83.10 | 80.66 | 0 | 0 | 0 | |
| 18/02/2025 |
81.71
|
133,200 | 77.36 | 82.58 | 77.36 | 100 | 0 | 0.0 | |
| 17/02/2025 |
77.36
|
34,100 | 76.93 | 77.36 | 76.84 | 0 | 0 | 0 | |
| 14/02/2025 |
76.93
|
12,100 | 76.93 | 77.19 | 76.49 | 100 | 0 | 0.0 | |
| 13/02/2025 |
76.93
|
11,000 | 76.58 | 77.45 | 76.49 | 0 | 0 | 0 | |
| 12/02/2025 |
76.93
|
21,613 | 76.32 | 77.01 | 75.71 | 0 | 0 | 0 | |
| 11/02/2025 |
76.32
|
24,204 | 76.67 | 77.36 | 75.80 | 0 | 0 | 0 | |
| 10/02/2025 |
76.67
|
40,336 | 77.80 | 79.10 | 76.49 | 0 | 0 | 0 | |
| 07/02/2025 |
76.67
|
42,275 | 75.62 | 78.23 | 75.62 | 200 | 8,400 | -0.7 | |
| 06/02/2025 |
75.28
|
21,111 | 75.62 | 75.62 | 75.19 | 0 | 0 | 0 | |
| 05/02/2025 |
75.19
|
14,838 | 75.62 | 75.80 | 75.01 | 0 | 0 | 0 | |
| 04/02/2025 |
75.54
|
6,837 | 76.06 | 76.06 | 75.19 | 0 | 1,900 | -0.2 | |
| 03/02/2025 |
75.80
|
25,900 | 76.06 | 76.58 | 74.75 | 0 | 0 | 0 | |
| 24/01/2025 |
75.54
|
8,781 | 75.36 | 75.62 | 75.01 | 0 | 0 | 0 | |
| 23/01/2025 |
74.75
|
29,736 | 74.75 | 75.01 | 73.88 | 0 | 2,800 | -0.2 | |
| 22/01/2025 |
74.06
|
5,094 | 74.58 | 74.75 | 74.06 | 100 | 300 | -0.0 | |
| 21/01/2025 |
74.67
|
4,018 | 73.97 | 74.75 | 73.97 | 0 | 0 | 0 | |
| 20/01/2025 |
73.88
|
8,415 | 73.88 | 73.88 | 73.88 | 0 | 0 | 0 | |
| 17/01/2025 |
73.88
|
1,711 | 73.97 | 73.97 | 73.88 | 0 | 0 | 0 | |
| 16/01/2025 |
73.88
|
7,337 | 73.54 | 73.88 | 73.54 | 0 | 0 | 0 | |
| 15/01/2025 |
73.28
|
2,605 | 73.45 | 73.88 | 73.28 | 0 | 0 | 0 | |
| 14/01/2025 |
73.88
|
1,214 | 73.88 | 73.88 | 73.10 | 0 | 0 | 0 | |
| 13/01/2025 |
73.88
|
3,003 | 73.88 | 74.49 | 73.54 | 0 | 0 | 0 | |
| 10/01/2025 |
73.02
|
5,975 | 73.45 | 73.45 | 73.02 | 0 | 0 | 0 | |
| 09/01/2025 |
73.45
|
18,133 | 73.97 | 73.97 | 73.02 | 0 | 7,800 | -0.7 | |
| 08/01/2025 |
74.23
|
25,213 | 74.06 | 74.58 | 73.02 | 0 | 5,100 | -0.4 | |
| 07/01/2025 |
74.75
|
15,261 | 74.06 | 78.14 | 74.06 | 0 | 3,300 | -0.3 | |
| 06/01/2025 |
73.10
|
43,903 | 74.84 | 74.93 | 73.02 | 0 | 25,000 | -2.1 | |
| 03/01/2025 |
74.75
|
15,031 | 76.32 | 76.41 | 74.41 | 0 | 100 | -0.0 | |
| 02/01/2025 |
75.97
|
7,115 | 75.88 | 76.49 | 75.88 | 0 | 0 | 0 | |
| 31/12/2024 |
75.88
|
10,575 | 75.62 | 76.49 | 74.75 | 0 | 0 | 0 | |
| 30/12/2024 |
75.36
|
39,589 | 77.36 | 78.23 | 75.36 | 0 | 0 | 0 | |
| 27/12/2024 |
77.36
|
14,151 | 78.23 | 78.23 | 76.67 | 0 | 0 | 0 | |
| 26/12/2024 |
78.67
|
90,308 | 75.71 | 79.80 | 75.71 | 0 | 200 | -0.0 | |