| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
32 | 49.23% | 39,400 | -16,500 | -1.4 |
65
97
97
|
|
2 tháng
(2025-11-28) |
21 | 27.63% | 80,600 | -42,200 | -3.1 |
60
97
97
|
|
3 tháng
(2025-10-29) |
11.10 | 12.92% | 85,800 | -42,300 | -3.1 |
60
97
97
|
|
6 tháng
(2025-07-31) |
10.32 | 11.91% | 220,400 | -52,000 | -4.0 |
60
97
97
|
|
12 tháng
(2025-02-03) |
44.68 | 85.39% | 408,800 | -66,607 | -4.3 |
48.12
97
97
|
|
24 tháng
(2024-02-07) |
48.69 | 100.77% | 488,700 | -77,030 | -4.9 |
45.66
97
97
|
|
36 tháng
(2023-02-13) |
34.67 | 55.63% | 655,400 | -92,348 | -5.8 |
45.66
97
97
|
|
60 tháng
(2021-02-22) |
41.36 | 74.32% | 1,363,364 | -125,468 | -9.2 |
45.66
100.16
97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
97
|
0 | 0 | 0 | 0 | 0 | 0 | 0 | |
| 15/01/2026 |
97
|
7,200 | 85 | 97 | 84.60 | 0 | 3,400 | -0.3 | |
| 14/01/2026 |
90.90
|
13,500 | 85 | 91 | 85 | 100 | 11,500 | -1.0 | |
| 13/01/2026 |
91
|
1,000 | 90 | 91 | 90 | 0 | 0 | 0 | |
| 12/01/2026 |
89
|
4,300 | 86.70 | 89.80 | 86.70 | 0 | 0 | 0 | |
| 09/01/2026 |
84
|
500 | 80 | 84 | 80 | 0 | 0 | 0 | |
| 08/01/2026 |
80
|
1,500 | 78.90 | 80 | 78.90 | 0 | 0 | 0 | |
| 07/01/2026 |
75
|
1,300 | 70.80 | 75 | 70.80 | 0 | 0 | 0 | |
| 06/01/2026 |
70.90
|
800 | 69 | 71 | 69 | 100 | 0 | 0.0 | |
| 05/01/2026 |
69
|
1,000 | 69 | 69 | 69 | 0 | 0 | 0 | |
| 31/12/2025 |
69
|
4,400 | 69 | 69 | 68 | 0 | 0 | 0 | |
| 30/12/2025 |
65
|
2,500 | 65 | 65 | 64 | 0 | 1,500 | -0.1 | |
| 29/12/2025 |
65
|
1,400 | 65 | 65 | 62 | 100 | 400 | -0.0 | |
| 26/12/2025 |
64
|
7,500 | 59.50 | 64 | 58.70 | 0 | 5,300 | -0.3 | |
| 25/12/2025 |
60
|
1,400 | 66.30 | 66.30 | 60 | 0 | 1,200 | -0.1 | |
| 24/12/2025 |
62
|
3,300 | 64 | 64 | 62 | 0 | 3,300 | -0.2 | |
| 23/12/2025 |
65
|
4,500 | 64.80 | 65.10 | 64.80 | 0 | 3,200 | -0.2 | |
| 22/12/2025 |
67.90
|
100 | 67.90 | 67.90 | 67.90 | 0 | 100 | -0.0 | |
| 19/12/2025 |
68
|
700 | 68 | 68 | 68 | 0 | 700 | -0.0 | |
| 18/12/2025 |
68
|
8,700 | 62.60 | 70 | 62.60 | 0 | 6,800 | -0.5 | |
| 17/12/2025 |
67.20
|
1,000 | 65 | 67.20 | 65 | 0 | 500 | -0.0 | |
| 16/12/2025 |
63.10
|
4,300 | 64 | 64 | 63.10 | 0 | 800 | -0.1 | |
| 15/12/2025 |
67.80
|
1,700 | 67.80 | 68 | 67.80 | 0 | 0 | 0 | |
| 12/12/2025 |
72.90
|
400 | 75 | 75 | 72.90 | 0 | 100 | -0.0 | |
| 11/12/2025 |
78.30
|
4,500 | 69.80 | 78.30 | 69.80 | 0 | 3,600 | -0.3 | |
| 10/12/2025 |
75
|
1,000 | 70.50 | 75 | 70.40 | 0 | 0 | 0 | |
| 09/12/2025 |
75.60
|
500 | 72 | 75.60 | 72 | 0 | 0 | 0 | |
| 08/12/2025 |
76.10
|
0 | 76.10 | 76.10 | 76.10 | 0 | 0 | 0 | |
| 05/12/2025 |
76.10
|
0 | 76.10 | 76.10 | 76.10 | 0 | 0 | 0 | |
| 04/12/2025 |
76.10
|
0 | 76.10 | 76.10 | 76.10 | 0 | 0 | 0 | |
| 03/12/2025 |
76.10
|
900 | 76 | 76.50 | 71.10 | 0 | 0 | 0 | |
| 02/12/2025 |
76
|
0 | 76 | 76 | 76 | 0 | 0 | 0 | |
| 01/12/2025 |
76
|
0 | 76 | 76 | 76 | 0 | 0 | 0 | |
| 28/11/2025 |
76
|
700 | 76.40 | 76.40 | 76 | 0 | 100 | -0.0 | |
| 27/11/2025 |
75
|
0 | 75 | 75 | 75 | 0 | 0 | 0 | |
| 26/11/2025 |
75
|
200 | 76.50 | 76.50 | 75 | 0 | 0 | 0 | |
| 25/11/2025 |
75
|
500 | 75 | 75 | 75 | 0 | 0 | 0 | |
| 24/11/2025 |
73
|
300 | 73 | 73 | 73 | 0 | 0 | 0 | |
| 21/11/2025 |
74
|
100 | 74 | 74 | 74 | 0 | 0 | 0 | |
| 20/11/2025 |
74.50
|
0 | 74.50 | 74.50 | 74.50 | 0 | 0 | 0 | |
| 19/11/2025 |
74.50
|
700 | 73.10 | 76 | 73.10 | 0 | 200 | -0.0 | |
| 18/11/2025 |
78.20
|
200 | 78.30 | 78.30 | 78.20 | 100 | 0 | 0.0 | |
| 17/11/2025 |
78
|
1,300 | 75.50 | 78 | 75.50 | 100 | 0 | 0.0 | |
| 14/11/2025 |
80
|
0 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 13/11/2025 |
80
|
200 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 12/11/2025 |
81.20
|
100 | 81.20 | 81.20 | 81.20 | 0 | 0 | 0 | |
| 11/11/2025 |
84.60
|
0 | 84.60 | 84.60 | 84.60 | 0 | 0 | 0 | |
| 10/11/2025 |
84.60
|
0 | 84.60 | 84.60 | 84.60 | 0 | 0 | 0 | |
| 07/11/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 07/11/2025 |
84.60
|
100 | 84.60 | 84.60 | 84.60 | 0 | 0 | 0 | |
| 06/11/2025 |
81.80
|
300 | 86.88 | 89.80 | 81.80 | 0 | 0 | 0 | |
| 05/11/2025 |
87.85
|
400 | 86.88 | 87.85 | 85.90 | 0 | 0 | 0 | |
| 04/11/2025 |
91.76
|
0 | 91.76 | 91.76 | 91.76 | 0 | 0 | 0 | |
| 03/11/2025 |
91.76
|
400 | 80.82 | 92.73 | 80.82 | 100 | 100 | -0.0 | |
| 31/10/2025 |
86.88
|
0 | 86.88 | 86.88 | 86.88 | 0 | 0 | 0 | |
| 30/10/2025 |
86.88
|
200 | 82.97 | 86.88 | 82.97 | 0 | 100 | -0.0 | |
| 29/10/2025 |
85.90
|
200 | 87.36 | 87.36 | 85.90 | 0 | 0 | 0 | |
| 28/10/2025 |
82.48
|
100 | 82.48 | 82.48 | 82.48 | 0 | 0 | 0 | |
| 27/10/2025 |
87.85
|
0 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 24/10/2025 |
87.85
|
100 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 23/10/2025 |
87.85
|
1,400 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 22/10/2025 |
87.85
|
0 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 21/10/2025 |
87.85
|
100 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 20/10/2025 |
87.85
|
0 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 17/10/2025 |
87.85
|
0 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 16/10/2025 |
87.85
|
0 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 15/10/2025 |
87.85
|
800 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 14/10/2025 |
86.97
|
0 | 86.97 | 86.97 | 86.97 | 0 | 0 | 0 | |
| 13/10/2025 |
86.97
|
0 | 86.97 | 86.97 | 86.97 | 0 | 0 | 0 | |
| 10/10/2025 |
86.97
|
400 | 86.97 | 86.97 | 86.88 | 0 | 200 | -0.0 | |
| 09/10/2025 |
81.31
|
100 | 81.31 | 81.31 | 81.31 | 0 | 0 | 0 | |
| 08/10/2025 |
87.36
|
1,000 | 81.70 | 87.85 | 81.70 | 0 | 0 | 0 | |
| 07/10/2025 |
87.36
|
0 | 87.36 | 87.36 | 87.36 | 0 | 0 | 0 | |
| 06/10/2025 |
87.36
|
5,700 | 87.36 | 87.36 | 87.36 | 0 | 5,700 | -0.5 | |
| 03/10/2025 |
87.36
|
200 | 82.48 | 87.36 | 82.48 | 0 | 0 | 0 | |
| 02/10/2025 |
87.85
|
0 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 01/10/2025 |
87.85
|
0 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 30/09/2025 |
87.85
|
0 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 29/09/2025 |
87.85
|
5,600 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 26/09/2025 |
87.85
|
0 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 25/09/2025 |
87.85
|
0 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 24/09/2025 |
87.85
|
6,700 | 86.88 | 87.85 | 86.88 | 0 | 0 | 0 | |
| 23/09/2025 |
86.88
|
500 | 86.78 | 86.88 | 86.78 | 0 | 0 | 0 | |
| 22/09/2025 |
86.88
|
200 | 86.88 | 86.88 | 86.88 | 0 | 0 | 0 | |
| 19/09/2025 |
86.88
|
8,800 | 80.82 | 86.88 | 80.82 | 0 | 0 | 0 | |
| 18/09/2025 |
86.88
|
1,100 | 86.88 | 86.88 | 86.88 | 0 | 0 | 0 | |
| 17/09/2025 |
86.88
|
1,800 | 86.88 | 86.88 | 86.88 | 0 | 0 | 0 | |
| 16/09/2025 |
86.88
|
5,500 | 86.88 | 86.88 | 86.88 | 0 | 0 | 0 | |
| 15/09/2025 |
86.88
|
24,200 | 86.88 | 86.88 | 86.88 | 0 | 0 | 0 | |
| 12/09/2025 |
86.88
|
1,900 | 86.88 | 86.88 | 86.88 | 0 | 0 | 0 | |
| 11/09/2025 |
86.88
|
1,600 | 85.90 | 86.88 | 85.90 | 0 | 400 | -0.0 | |
| 10/09/2025 |
85.70
|
6,900 | 85.41 | 85.70 | 85.41 | 0 | 0 | 0 | |
| 09/09/2025 |
85.41
|
2,400 | 85.41 | 85.41 | 85.41 | 0 | 0 | 0 | |
| 08/09/2025 |
85.41
|
1,300 | 86.88 | 86.88 | 85.12 | 0 | 0 | 0 | |
| 05/09/2025 |
86.88
|
4,900 | 86.88 | 87.36 | 86.88 | 0 | 600 | -0.1 | |
| 04/09/2025 |
86.88
|
800 | 85.90 | 86.88 | 85.90 | 0 | 0 | 0 | |
| 03/09/2025 |
85.90
|
4,500 | 84.92 | 85.90 | 84.92 | 0 | 0 | 0 | |
| 29/08/2025 |
84.92
|
200 | 85.02 | 85.02 | 84.92 | 0 | 0 | 0 | |
| 28/08/2025 |
85.12
|
2,300 | 84.92 | 85.12 | 84.92 | 0 | 100 | 0 | |
| 27/08/2025 |
85.70
|
0 | 85.70 | 85.70 | 85.70 | 0 | 0 | 0 | |
| 26/08/2025 |
85.70
|
500 | 84.92 | 85.70 | 84.92 | 0 | 0 | 0 | |
| 25/08/2025 |
84.92
|
1,500 | 82.00 | 84.92 | 82.00 | 0 | 800 | -0.1 | |