| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-11.20 | -12.44% | 5,065,100 | -900 | 0 |
74.60
90
81.10
|
|
2 tháng
(2026-06-01) |
-13.30 | -14.44% | 12,307,800 | -1,000 | 0 |
74.60
96
81.10
|
|
3 tháng
(2026-05-04) |
-10.80 | -12.05% | 29,593,300 | -1,500 | 0 |
74.60
101.50
81.10
|
|
6 tháng
(2026-02-02) |
-50.10 | -38.87% | 89,841,200 | -103,400 | -10.7 |
74.60
134.50
81.10
|
|
12 tháng
(2025-08-05) |
6.33 | 8.73% | 206,837,000 | -177,900 | -18.8 |
65
138.80
81.10
|
|
24 tháng
(2024-08-12) |
16.03 | 25.54% | 420,776,553 | -232,835 | -22.6 |
54.95
138.80
81.10
|
|
36 tháng
(2023-08-16) |
52.86 | 203.79% | 719,200,947 | -1,543,350 | -103.4 |
22.57
138.80
81.10
|
|
60 tháng
(2021-08-26) |
49.59 | 169.81% | 1,076,299,416 | -2,148,660 | -122.1 |
17.33
138.80
81.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/10/2025 |
68.70
|
237,500 | 68.50 | 69.40 | 68 | 0 | 0 | 0 | |
| 09/10/2025 |
68.50
|
178,000 | 68.90 | 69 | 67.90 | 0 | 0 | 0 | |
| 08/10/2025 |
68.70
|
133,500 | 68.90 | 70.30 | 68.20 | 0 | 0 | 0 | |
| 07/10/2025 |
68.50
|
113,600 | 69.10 | 69.40 | 68.10 | 0 | 700 | -0.0 | |
| 06/10/2025 |
69.20
|
146,400 | 67.40 | 69.30 | 67.30 | 0 | 0 | 0 | |
| 03/10/2025 |
67.30
|
168,100 | 68 | 68.30 | 67 | 0 | 0 | 0 | |
| 02/10/2025 |
68.10
|
126,100 | 68.40 | 69.50 | 68 | 0 | 0 | 0 | |
| 01/10/2025 |
68.40
|
84,800 | 68 | 69 | 68 | 0 | 0 | 0 | |
| 30/09/2025 |
68
|
282,300 | 69.30 | 69.40 | 67.80 | 0 | 0 | 0 | |
| 29/09/2025 |
69.30
|
186,800 | 70 | 70 | 69 | 0 | 1,400 | -0.1 | |
| 26/09/2025 |
69.80
|
249,900 | 70.20 | 70.50 | 69.50 | 0 | 0 | 0 | |
| 25/09/2025 |
70.20
|
97,900 | 70.50 | 71.10 | 70 | 0 | 0 | 0 | |
| 24/09/2025 |
70.50
|
156,700 | 70.40 | 70.50 | 69.80 | 0 | 0 | 0 | |
| 23/09/2025 |
70.30
|
137,800 | 70.40 | 71 | 70 | 0 | 0 | 0 | |
| 22/09/2025 |
70
|
310,800 | 71.30 | 71.80 | 70 | 0 | 0 | 0 | |
| 19/09/2025 |
71.30
|
162,200 | 71.70 | 72.30 | 71.10 | 0 | 0 | 0 | |
| 18/09/2025 |
71.70
|
236,200 | 73.20 | 73.40 | 71.40 | 0 | 0 | 0 | |
| 17/09/2025 |
72.50
|
383,900 | 72 | 74.70 | 71.70 | 0 | 0 | 0 | |
| 16/09/2025 |
72
|
284,800 | 72.70 | 72.90 | 71.60 | 0 | 0 | 0 | |
| 15/09/2025 |
72.70
|
319,500 | 71 | 72.70 | 71 | 0 | 100 | -0.0 | |
| 12/09/2025 |
71
|
174,700 | 70.60 | 71 | 70.20 | 0 | 0 | 0 | |
| 11/09/2025 |
70.60
|
485,900 | 71.70 | 71.70 | 69.30 | 0 | 0 | 0 | |
| 10/09/2025 |
71.70
|
249,400 | 72 | 72.90 | 71.10 | 0 | 0 | 0 | |
| 09/09/2025 |
72
|
454,200 | 72.90 | 73 | 71.20 | 0 | 0 | 0 | |
| 08/09/2025: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
| 08/09/2025 |
72
|
496,600 | 75 | 75.30 | 71.80 | 0 | 200 | -0.0 | |
| 05/09/2025 |
74.45
|
425,400 | 75.14 | 75.84 | 74.25 | 0 | 0 | 0 | |
| 04/09/2025 |
75.04
|
530,300 | 73.76 | 75.64 | 73.76 | 0 | 0 | 0 | |
| 03/09/2025 |
73.76
|
259,700 | 72.97 | 74.25 | 72.97 | 0 | 0 | 0 | |
| 29/08/2025 |
72.97
|
454,900 | 73.96 | 74.65 | 72.27 | 0 | 0 | 0 | |
| 28/08/2025 |
73.56
|
203,700 | 74.25 | 74.95 | 73.46 | 0 | 0 | 0 | |
| 27/08/2025 |
74.25
|
324,400 | 73.16 | 74.55 | 73.16 | 0 | 0 | 0 | |
| 26/08/2025 |
73.16
|
379,700 | 72.67 | 73.46 | 72.07 | 0 | 0 | 0 | |
| 25/08/2025 |
72.37
|
285,700 | 77.22 | 77.22 | 72.07 | 0 | 0 | 0 | |
| 22/08/2025 |
72.17
|
688,700 | 73.26 | 74.75 | 71.98 | 0 | 100 | -0.0 | |
| 21/08/2025 |
73.16
|
755,200 | 74.35 | 74.75 | 72.77 | 0 | 0 | 0 | |
| 20/08/2025 |
74.35
|
883,600 | 77.12 | 77.22 | 72.77 | 0 | 0 | 0 | |
| 19/08/2025 |
77.12
|
1,057,600 | 76.43 | 78.21 | 75.64 | 0 | 0 | 0 | |
| 18/08/2025 |
76.43
|
992,300 | 78.41 | 79.00 | 76.43 | 0 | 0 | 0 | |
| 15/08/2025 |
78.01
|
1,524,300 | 79.99 | 80.39 | 76.23 | 0 | 0 | 0 | |
| 14/08/2025 |
79.99
|
794,100 | 81.18 | 81.68 | 79.30 | 0 | 0 | 0 | |
| 13/08/2025 |
81.18
|
1,761,500 | 80.19 | 82.17 | 78.31 | 0 | 0 | 0 | |
| 12/08/2025 |
79.60
|
1,632,200 | 80.39 | 81.68 | 77.72 | 0 | 0 | 0 | |
| 11/08/2025 |
80.29
|
1,174,800 | 80.79 | 82.96 | 79.30 | 0 | 0 | 0 | |
| 08/08/2025 |
80.59
|
3,729,300 | 75.44 | 83.66 | 75.44 | 0 | 0 | 0 | |
| 07/08/2025 |
75.44
|
1,082,900 | 76.03 | 77.12 | 74.95 | 0 | 0 | 0 | |
| 06/08/2025 |
76.03
|
1,936,700 | 72.37 | 76.13 | 72.07 | 0 | 100 | -0.0 | |
| 05/08/2025 |
72.47
|
1,180,100 | 72.37 | 72.87 | 71.38 | 0 | 0 | 0 | |
| 04/08/2025 |
72.47
|
395,700 | 72.07 | 73.16 | 71.98 | 0 | 0 | 0 | |
| 01/08/2025 |
72.07
|
566,800 | 71.98 | 74.05 | 71.38 | 0 | 0 | 0 | |
| 31/07/2025 |
71.98
|
1,368,300 | 73.46 | 74.85 | 71.08 | 0 | 0 | 0 | |
| 30/07/2025 |
73.46
|
768,900 | 72.47 | 74.45 | 72.37 | 0 | 0 | 0 | |
| 29/07/2025 |
72.47
|
1,668,800 | 77.22 | 78.21 | 72.37 | 0 | 0 | 0 | |
| 28/07/2025 |
77.22
|
943,600 | 76.43 | 78.61 | 75.94 | 0 | 0 | 0 | |
| 25/07/2025 |
76.43
|
1,908,700 | 73.76 | 76.73 | 73.46 | 0 | 0 | 0 | |
| 24/07/2025 |
73.46
|
717,000 | 74.25 | 74.75 | 73.26 | 0 | 0 | 0 | |
| 23/07/2025 |
74.25
|
596,200 | 74.25 | 74.55 | 73.06 | 0 | 100 | -0.0 | |
| 22/07/2025 |
73.36
|
559,900 | 72.97 | 73.76 | 71.98 | 0 | 0 | 0 | |
| 21/07/2025 |
72.97
|
650,700 | 73.96 | 73.96 | 72.57 | 0 | 0 | 0 | |
| 18/07/2025 |
73.96
|
726,300 | 74.45 | 75.04 | 73.76 | 0 | 0 | 0 | |
| 17/07/2025 |
74.45
|
743,900 | 74.55 | 75.24 | 74.05 | 0 | 0 | 0 | |
| 16/07/2025 |
74.05
|
441,400 | 73.66 | 74.45 | 73.56 | 0 | 0 | 0 | |
| 15/07/2025 |
73.66
|
1,031,300 | 74.75 | 76.13 | 63.56 | 0 | 0 | 0 | |
| 14/07/2025 |
75.04
|
577,500 | 74.75 | 75.74 | 74.25 | 0 | 0 | 0 | |
| 11/07/2025 |
74.75
|
663,800 | 75.64 | 76.23 | 74.75 | 0 | 0 | 0 | |
| 10/07/2025 |
75.14
|
915,500 | 74.25 | 76.23 | 74.25 | 0 | 100 | -0.0 | |
| 09/07/2025 |
74.15
|
624,000 | 74.35 | 74.95 | 73.96 | 0 | 0 | 0 | |
| 08/07/2025 |
74.05
|
714,800 | 74.75 | 74.95 | 73.76 | 0 | 0 | 0 | |
| 07/07/2025 |
74.55
|
804,800 | 74.75 | 76.23 | 74.35 | 0 | 100 | 0 | |
| 04/07/2025 |
74.45
|
988,200 | 73.36 | 74.85 | 73.06 | 0 | 0 | 0 | |
| 03/07/2025 |
73.26
|
640,400 | 72.77 | 73.96 | 72.27 | 0 | 0 | 0 | |
| 02/07/2025 |
72.77
|
429,000 | 72.47 | 72.97 | 72.27 | 0 | 0 | 0 | |
| 01/07/2025 |
72.47
|
616,100 | 73.96 | 74.05 | 72.27 | 0 | 0 | 0 | |
| 30/06/2025 |
73.56
|
585,600 | 72.87 | 74.45 | 72.77 | 0 | 0 | 0 | |
| 27/06/2025 |
72.87
|
880,800 | 71.58 | 73.26 | 71.48 | 0 | 0 | 0 | |
| 26/06/2025 |
71.38
|
277,000 | 71.48 | 71.88 | 71.08 | 0 | 0 | 0 | |
| 25/06/2025 |
71.18
|
375,700 | 71.48 | 71.98 | 70.99 | 0 | 0 | 0 | |
| 24/06/2025 |
71.28
|
288,100 | 70.49 | 71.78 | 70.49 | 0 | 0 | 0 | |
| 23/06/2025 |
70.29
|
524,500 | 70.89 | 71.18 | 69.40 | 0 | 0 | 0 | |
| 20/06/2025 |
71.18
|
386,400 | 71.88 | 72.47 | 70.99 | 0 | 0 | 0 | |
| 19/06/2025 |
71.78
|
349,900 | 71.88 | 72.27 | 71.38 | 0 | 0 | 0 | |
| 18/06/2025 |
71.88
|
667,600 | 73.16 | 73.56 | 71.58 | 0 | 0 | 0 | |
| 17/06/2025 |
72.87
|
498,500 | 73.76 | 73.96 | 72.37 | 0 | 0 | 0 | |
| 16/06/2025 |
73.66
|
673,900 | 71.48 | 73.96 | 70.49 | 0 | 0 | 0 | |
| 13/06/2025 |
71.48
|
1,317,600 | 74.15 | 74.35 | 70.39 | 0 | 0 | 0 | |
| 12/06/2025 |
74.15
|
750,600 | 75.44 | 77.02 | 73.26 | 0 | 0 | 0 | |
| 11/06/2025 |
75.24
|
2,019,400 | 71.18 | 76.83 | 70.59 | 0 | 0 | 0 | |
| 10/06/2025 |
70.99
|
910,100 | 69.10 | 72.27 | 68.31 | 0 | 0 | 0 | |
| 09/06/2025 |
68.71
|
441,600 | 70.19 | 70.29 | 68.31 | 0 | 0 | 0 | |
| 06/06/2025 |
70.09
|
730,200 | 70.49 | 72.57 | 69.90 | 0 | 0 | 0 | |
| 05/06/2025 |
70.49
|
847,700 | 68.61 | 70.79 | 68.61 | 0 | 0 | 0 | |
| 04/06/2025 |
68.61
|
603,900 | 67.42 | 68.71 | 67.42 | 0 | 0 | 0 | |
| 03/06/2025 |
67.32
|
261,900 | 66.73 | 67.72 | 66.73 | 0 | 0 | 0 | |
| 02/06/2025 |
67.12
|
316,200 | 66.53 | 67.42 | 66.33 | 0 | 0 | 0 | |
| 30/05/2025 |
67.32
|
338,900 | 68.51 | 68.51 | 67.12 | 0 | 0 | 0 | |
| 29/05/2025 |
68.11
|
271,900 | 68.11 | 69.10 | 67.82 | 0 | 0 | 0 | |
| 28/05/2025 |
67.92
|
286,900 | 68.31 | 68.71 | 67.52 | 0 | 0 | 0 | |
| 27/05/2025 |
68.21
|
282,400 | 69.10 | 69.10 | 67.72 | 0 | 400 | 0 | |
| 26/05/2025 |
68.81
|
377,700 | 67.62 | 68.81 | 66.83 | 0 | 0 | 0 | |
| 23/05/2025 |
67.62
|
321,300 | 67.62 | 69.20 | 67.32 | 0 | 0 | 0 | |
| 22/05/2025 |
67.32
|
619,900 | 68.41 | 68.71 | 67.22 | 0 | 0 | 0 | |