| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-3 | -4.02% | 18,265,300 | -2,460,635 | 0 |
70
77.70
70.80
|
|
2 tháng
(2026-04-13) |
-7.35 | -9.31% | 41,969,400 | -4,488,530 | 0 |
70
87.20
70.80
|
|
3 tháng
(2026-03-16) |
-7.26 | -9.20% | 58,912,700 | -3,781,355 | 42.2 |
70
87.20
70.80
|
|
6 tháng
(2025-12-15) |
0.13 | 0.18% | 103,942,800 | -3,980,155 | 28.7 |
68.95
87.20
70.80
|
|
12 tháng
(2025-06-17) |
-2.09 | -2.83% | 245,170,500 | -3,648,261 | 71.6 |
66.42
92.78
70.80
|
|
24 tháng
(2024-06-24) |
7.13 | 11.06% | 493,278,700 | -1,357,692 | 307.0 |
52.11
92.78
70.80
|
|
36 tháng
(2023-06-28) |
25.70 | 55.99% | 861,067,000 | -3,336,181 | 188.9 |
38.75
92.78
70.80
|
|
60 tháng
(2021-07-08) |
30.56 | 74.44% | 1,155,557,400 | 694,527 | 423.9 |
16.69
92.78
70.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/03/2025 |
77.81
|
1,083,300 | 77.72 | 79.15 | 77.72 | 17,593 | 77,200 | -5.3 | |
| 26/03/2025 |
77.54
|
939,600 | 77.27 | 78.26 | 76.82 | 680 | 22,900 | -1.9 | |
| 25/03/2025 |
77.27
|
720,900 | 77.36 | 78.71 | 77.27 | 0 | 0 | 0 | |
| 24/03/2025 |
77.27
|
672,900 | 78.53 | 78.53 | 76.91 | 47,901 | 17,600 | 2.6 | |
| 21/03/2025 |
77.99
|
1,017,800 | 77.90 | 78.80 | 77.45 | 0 | 0 | 0 | |
| 20/03/2025 |
77.90
|
1,822,300 | 76.11 | 78.26 | 75.03 | 245,000 | 100,200 | 12.4 | |
| 19/03/2025 |
75.48
|
1,366,800 | 74.58 | 77.09 | 74.58 | 45,300 | 47,940 | -0.2 | |
| 18/03/2025 |
74.58
|
902,600 | 76.02 | 76.02 | 74.40 | 90,100 | 95,000 | -0.4 | |
| 17/03/2025 |
75.30
|
2,174,600 | 73.95 | 76.55 | 73.42 | 400 | 181,000 | -15.1 | |
| 14/03/2025 |
74.40
|
1,729,400 | 76.02 | 77.18 | 74.40 | 21,600 | 130,800 | -9.1 | |
| 13/03/2025 |
76.11
|
3,616,900 | 80.32 | 81.04 | 75.84 | 29,300 | 228,700 | -17.2 | |
| 12/03/2025 |
79.78
|
3,312,800 | 82.47 | 82.47 | 79.78 | 26,371 | 400 | 2.4 | |
| 11/03/2025 |
82.02
|
1,567,500 | 80.68 | 83.37 | 80.59 | 8,600 | 10,500 | -0.2 | |
| 10/03/2025 |
81.84
|
2,503,100 | 84.17 | 84.98 | 81.84 | 0 | 40,900 | -3.8 | |
| 07/03/2025 |
84.26
|
1,083,500 | 86.50 | 87.67 | 84.26 | 180 | 26,371 | -2.5 | |
| 06/03/2025 |
86.06
|
2,296,400 | 82.20 | 86.06 | 82.20 | 300 | 8,600 | -0.8 | |
| 05/03/2025 |
81.93
|
1,654,900 | 82.92 | 83.01 | 81.31 | 22,400 | 0 | 2.1 | |
| 04/03/2025 |
82.02
|
1,223,100 | 80.68 | 82.83 | 80.05 | 4,600 | 180 | 0.4 | |
| 03/03/2025 |
79.78
|
1,956,800 | 82.56 | 82.56 | 79.78 | 1,400 | 300 | 0.1 | |
| 28/02/2025 |
82.47
|
2,414,000 | 83.37 | 84.26 | 80.95 | 1,300 | 22,400 | -2.0 | |
| 27/02/2025 |
83.90
|
1,954,500 | 82.74 | 84.35 | 81.57 | 11,566 | 4,600 | 0.6 | |
| 26/02/2025 |
83.01
|
1,206,300 | 85.07 | 85.43 | 83.01 | 0 | 1,300 | -0.1 | |
| 25/02/2025 |
84.71
|
795,400 | 85.16 | 85.97 | 82.74 | 4,000 | 1,300 | 0.3 | |
| 24/02/2025 |
84.35
|
770,600 | 85.97 | 86.95 | 84.26 | 159,800 | 11,566 | 14.2 | |
| 21/02/2025 |
85.16
|
1,296,400 | 82.02 | 85.16 | 81.31 | 55,664 | 0 | 0.0 | |
| 20/02/2025 |
82.02
|
1,024,700 | 83.82 | 83.82 | 81.13 | 152,300 | 4,000 | 13.9 | |
| 19/02/2025 |
81.93
|
1,435,800 | 81.22 | 84.35 | 81.22 | 17,880 | 128,900 | -10.2 | |
| 18/02/2025 |
80.86
|
1,728,100 | 79.78 | 81.31 | 78.26 | 1,301 | 55,664 | -4.9 | |
| 17/02/2025 |
79.42
|
2,809,500 | 82.56 | 83.19 | 79.24 | 3,626 | 152,300 | -13.4 | |
| 14/02/2025 |
82.56
|
1,499,700 | 79.87 | 83.10 | 79.87 | 300 | 18,880 | -1.7 | |
| 13/02/2025 |
80.68
|
1,848,300 | 76.37 | 80.68 | 76.20 | 2,300 | 1,301 | 0.1 | |
| 12/02/2025 |
75.93
|
806,300 | 75.57 | 76.37 | 74.94 | 10,532 | 3,626 | 0.6 | |
| 11/02/2025 |
75.30
|
1,614,000 | 73.69 | 76.82 | 73.69 | 14,783 | 300 | 1.2 | |
| 10/02/2025 |
73.15
|
1,443,100 | 72.16 | 75.75 | 72.16 | 7,042 | 2,300 | 0.4 | |
| 07/02/2025 |
73.42
|
1,077,300 | 73.51 | 75.30 | 73.06 | 1,200 | 10,532 | -0.8 | |
| 06/02/2025 |
73.42
|
1,928,600 | 71.71 | 74.67 | 71.53 | 100 | 14,783 | -1.2 | |
| 05/02/2025 |
71.62
|
2,356,600 | 70.82 | 72.79 | 69.65 | 30,100 | 7,000 | 1.8 | |
| 04/02/2025 |
68.84
|
1,660,100 | 65.08 | 68.84 | 64.54 | 0 | 1,242 | -0.1 | |
| 03/02/2025 |
64.09
|
904,200 | 65.35 | 65.62 | 63.38 | 0 | 100 | -0.0 | |
| 24/01/2025 |
65.71
|
431,000 | 65.53 | 66.07 | 65.17 | 832 | 100 | 0.1 | |
| 23/01/2025 |
65.62
|
597,900 | 65.26 | 65.89 | 64.63 | 100 | 0 | 0.0 | |
| 22/01/2025 |
65.35
|
599,000 | 65.98 | 66.25 | 65.17 | 2,353 | 0 | 0.2 | |
| 21/01/2025 |
65.62
|
686,400 | 65.62 | 66.25 | 65.35 | 2,604 | 832 | 0.1 | |
| 20/01/2025 |
65.62
|
845,300 | 66.25 | 66.78 | 64.81 | 5,500 | 100 | 0.4 | |
| 17/01/2025 |
66.33
|
1,663,500 | 65.35 | 66.96 | 65.08 | 900 | 2,353 | -0.1 | |
| 16/01/2025 |
65.35
|
1,518,900 | 64.54 | 65.35 | 63.74 | 1,899 | 2,604 | -0.1 | |
| 15/01/2025 |
64.00
|
1,064,900 | 63.47 | 64.63 | 63.38 | 725 | 5,500 | -0.3 | |
| 14/01/2025 |
63.47
|
747,600 | 64.09 | 64.45 | 63.29 | 500 | 900 | -0.0 | |
| 13/01/2025 |
63.83
|
1,618,400 | 62.12 | 65.08 | 61.58 | 100 | 1,800 | -0.1 | |
| 10/01/2025 |
62.12
|
1,348,300 | 61.85 | 64.00 | 61.58 | 100 | 800 | -0.0 | |
| 09/01/2025 |
61.85
|
524,600 | 61.32 | 62.21 | 60.78 | 829 | 500 | 0.0 | |
| 08/01/2025 |
61.05
|
630,100 | 61.58 | 61.67 | 60.60 | 0 | 124 | -0.0 | |
| 07/01/2025 |
61.67
|
554,600 | 62.21 | 62.21 | 60.87 | 0 | 100 | -0.0 | |
| 06/01/2025 |
62.03
|
1,236,000 | 61.49 | 62.66 | 61.14 | 35,800 | 229 | 2.4 | |
| 03/01/2025 |
61.14
|
776,000 | 62.66 | 62.66 | 61.14 | 1,000 | 0 | 0.1 | |
| 02/01/2025 |
62.39
|
1,294,100 | 61.67 | 63.47 | 61.67 | 0 | 0 | 0 | |
| 31/12/2024 |
61.58
|
388,600 | 61.58 | 61.58 | 61.05 | 3,200 | 4,500 | -0.1 | |
| 30/12/2024 |
61.67
|
478,500 | 61.14 | 61.76 | 60.69 | 84,700 | 1,000 | 5.7 | |
| 27/12/2024 |
61.14
|
637,700 | 61.85 | 62.03 | 60.96 | 0 | 0 | 0 | |
| 26/12/2024 |
61.85
|
742,500 | 61.67 | 61.85 | 61.14 | 33 | 3,200 | -0.2 | |
| 25/12/2024 |
61.67
|
2,490,500 | 59.43 | 61.85 | 59.43 | 1,300 | 4,700 | -0.2 | |
| 24/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 24/12/2024 |
59.43
|
548,000 | 59.97 | 59.97 | 59.16 | 5,213 | 0 | 0.3 | |
| 23/12/2024 |
59.61
|
605,400 | 59.70 | 59.70 | 59.26 | 0 | 0 | 0 | |
| 20/12/2024 |
59.44
|
592,800 | 58.38 | 59.70 | 58.38 | 0 | 1,333 | -0.1 | |
| 19/12/2024 |
58.46
|
1,146,900 | 58.55 | 58.91 | 57.93 | 608 | 3,200 | -0.2 | |
| 18/12/2024 |
59.08
|
514,900 | 59.52 | 59.61 | 58.91 | 0 | 2,013 | -0.1 | |
| 17/12/2024 |
59.26
|
543,800 | 58.82 | 59.44 | 58.82 | 0 | 0 | 0 | |
| 16/12/2024 |
58.73
|
425,800 | 58.38 | 58.73 | 58.20 | 0 | 608 | -0.0 | |
| 13/12/2024 |
58.38
|
532,700 | 58.46 | 58.99 | 58.29 | 0 | 0 | 0 | |
| 12/12/2024 |
58.73
|
631,800 | 59.52 | 59.88 | 58.73 | 4,600 | 0 | 0.3 | |
| 11/12/2024 |
59.52
|
641,200 | 60.23 | 60.41 | 59.44 | 100 | 0 | 0.0 | |
| 10/12/2024 |
60.32
|
880,600 | 60.23 | 60.58 | 59.61 | 4,266 | 0 | 0.3 | |
| 09/12/2024 |
59.88
|
982,700 | 59.35 | 60.76 | 59.26 | 4,600 | 8,300 | -0.2 | |
| 06/12/2024 |
59.35
|
748,700 | 59.79 | 60.41 | 59.35 | 4,033 | 100 | 0.3 | |
| 05/12/2024 |
59.52
|
1,294,000 | 58.55 | 59.61 | 58.11 | 1,400 | 4,266 | -0.2 | |
| 04/12/2024 |
58.73
|
634,700 | 58.99 | 59.17 | 58.11 | 2,800 | 4,600 | -0.1 | |
| 03/12/2024 |
59.08
|
539,000 | 58.99 | 59.35 | 58.73 | 0 | 4,000 | -0.3 | |
| 02/12/2024 |
59.17
|
1,121,500 | 58.38 | 59.97 | 57.58 | 400 | 1,433 | -0.1 | |
| 29/11/2024 |
58.11
|
628,200 | 57.49 | 58.29 | 57.32 | 33 | 2,800 | -0.2 | |
| 28/11/2024 |
57.76
|
366,800 | 58.11 | 58.38 | 57.40 | 153 | 0 | 0.0 | |
| 27/11/2024 |
57.85
|
407,200 | 58.64 | 58.73 | 57.49 | 0 | 400 | -0.0 | |
| 26/11/2024 |
58.46
|
640,800 | 58.29 | 58.64 | 57.85 | 0 | 33 | -0.0 | |
| 25/11/2024 |
58.20
|
423,200 | 57.58 | 58.46 | 57.58 | 88 | 153 | -0.0 | |
| 22/11/2024 |
57.67
|
634,300 | 57.76 | 58.73 | 57.23 | 600 | 0 | 0.0 | |
| 21/11/2024 |
57.76
|
373,700 | 57.58 | 57.93 | 56.79 | 500 | 0 | 0.0 | |
| 20/11/2024 |
57.76
|
959,400 | 56.79 | 58.82 | 55.81 | 17 | 0 | 0.0 | |
| 19/11/2024 |
56.96
|
689,600 | 57.85 | 57.85 | 55.90 | 2,700 | 688 | 0.1 | |
| 18/11/2024 |
57.85
|
1,215,200 | 58.29 | 58.73 | 55.81 | 5,350 | 500 | 0.3 | |
| 15/11/2024 |
58.29
|
1,416,600 | 58.46 | 59.35 | 57.49 | 5,750 | 0 | 0.4 | |
| 14/11/2024 |
58.55
|
1,158,200 | 61.82 | 62.17 | 58.55 | 2,050 | 2,700 | -0.0 | |
| 13/11/2024 |
62.26
|
500,500 | 62.53 | 62.53 | 61.29 | 3,500 | 5,367 | -0.1 | |
| 12/11/2024 |
62.26
|
1,585,200 | 61.20 | 62.53 | 61.20 | 35,800 | 5,700 | 2.1 | |
| 11/11/2024 |
61.20
|
975,200 | 61.47 | 61.47 | 60.14 | 2,300 | 2,100 | 0.0 | |
| 08/11/2024 |
61.56
|
731,300 | 61.64 | 62.35 | 61.03 | 300 | 3,500 | -0.2 | |
| 07/11/2024 |
61.56
|
1,398,100 | 60.94 | 62.35 | 60.41 | 7,300 | 35,800 | -2.0 | |
| 06/11/2024 |
60.41
|
1,680,900 | 59.44 | 60.67 | 59.08 | 0 | 0 | 0 | |
| 05/11/2024 |
58.91
|
297,500 | 59.08 | 59.35 | 58.73 | 2,700 | 300 | 0.2 | |
| 04/11/2024 |
58.82
|
487,100 | 59.08 | 59.17 | 58.38 | 1,300 | 7,300 | -0.4 | |
| 01/11/2024 |
59.97
|
638,300 | 58.82 | 59.97 | 58.29 | 5,000 | 1,500 | 0.2 | |
| 31/10/2024 |
59.35
|
655,500 | 59.26 | 60.67 | 59.26 | 8,700 | 2,700 | 0.4 | |