| 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) |
0.30 | 0.43% | 376,000 | -75,300 | -5.2 |
68.10
73
70
|
|
2 tháng
(2025-11-28) |
-3.70 | -5.05% | 592,600 | -120,500 | -8.4 |
68.10
75.60
70
|
|
3 tháng
(2025-10-29) |
-10.30 | -12.89% | 823,000 | -162,700 | -11.5 |
68.10
79.90
70
|
|
6 tháng
(2025-07-31) |
-8.58 | -10.98% | 1,523,000 | -188,200 | -13.7 |
68.10
80.40
70
|
|
12 tháng
(2025-02-03) |
-9.22 | -11.70% | 4,499,080 | -128,441 | -7.9 |
68.10
81.91
70
|
|
24 tháng
(2024-02-07) |
45.14 | 184.54% | 30,337,536 | 4,669,525 | 340.6 |
22.66
98.45
70
|
|
36 tháng
(2023-02-13) |
56.81 | 444.21% | 53,564,100 | 4,832,360 | 345.9 |
12.32
98.45
70
|
|
60 tháng
(2021-02-22) |
53.48 | 331.68% | 58,748,268 | 4,538,030 | 333.0 |
11.60
98.45
70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
70
|
6,200 | 70 | 71 | 68.50 | 0 | 3,000 | -0.0 | |
| 26/01/2026 |
69.60
|
10,000 | 71.40 | 71.40 | 68.60 | 0 | 5,000 | -0.3 | |
| 23/01/2026 |
71
|
9,900 | 68.50 | 71 | 68.50 | 0 | 5,000 | -0.3 | |
| 22/01/2026 |
70.70
|
7,900 | 69 | 71 | 68.50 | 100 | 5,000 | -0.3 | |
| 21/01/2026 |
69.40
|
11,100 | 69.60 | 69.60 | 68.50 | 0 | 5,000 | -0.3 | |
| 20/01/2026 |
71
|
86,000 | 72.10 | 72.10 | 68.50 | 0 | 5,000 | -0.3 | |
| 19/01/2026 |
70
|
13,600 | 71.50 | 74.50 | 69.10 | 1,600 | 10,000 | -0.6 | |
| 16/01/2026 |
71.90
|
25,700 | 68.50 | 75.80 | 68.50 | 0 | 10,000 | -0.7 | |
| 15/01/2026 |
69
|
14,900 | 68.90 | 71.90 | 68.90 | 800 | 100 | 0.0 | |
| 14/01/2026 |
68.90
|
20,300 | 71.40 | 71.50 | 68.80 | 200 | 5,000 | -0.3 | |
| 13/01/2026 |
71.50
|
9,300 | 70 | 73 | 69.50 | 0 | 5,000 | -0.3 | |
| 12/01/2026 |
73
|
24,900 | 69.40 | 73.90 | 68.50 | 100 | 0 | 0.0 | |
| 09/01/2026 |
69.40
|
6,500 | 69 | 69.70 | 68.50 | 0 | 100 | -0.0 | |
| 08/01/2026 |
69.40
|
1,600 | 69.80 | 69.80 | 69.40 | 200 | 10,000 | -0.7 | |
| 07/01/2026 |
69.40
|
15,300 | 68.10 | 70 | 68.10 | 0 | 500 | -0.0 | |
| 06/01/2026 |
68.10
|
6,700 | 73 | 73 | 68.10 | 4,500 | 200 | 0.3 | |
| 05/01/2026 |
68.10
|
10,200 | 70 | 71.50 | 68.10 | 100 | 5,700 | -0.4 | |
| 31/12/2025 |
70
|
12,700 | 71.20 | 74 | 69 | 0 | 5,000 | -0.3 | |
| 30/12/2025 |
71.60
|
80,500 | 71.70 | 71.70 | 69.30 | 0 | 5,000 | -0.3 | |
| 29/12/2025 |
69.30
|
8,900 | 70 | 72.80 | 69.30 | 0 | 1,300 | -0.1 | |
| 26/12/2025 |
71.50
|
9,600 | 71.80 | 71.80 | 69 | 2,500 | 5,500 | -0.2 | |
| 25/12/2025 |
71.80
|
7,400 | 70.30 | 71.80 | 69.50 | 0 | 6,500 | -0.5 | |
| 24/12/2025 |
70.40
|
6,400 | 72.20 | 72.90 | 69.10 | 0 | 2,200 | -0.2 | |
| 23/12/2025 |
70.10
|
11,500 | 72.50 | 72.50 | 70 | 0 | 5,100 | -0.4 | |
| 22/12/2025 |
72.90
|
7,100 | 74 | 74 | 71 | 0 | 5,200 | -0.4 | |
| 19/12/2025 |
72.80
|
19,200 | 71 | 72.80 | 69 | 1,100 | 7,000 | -0.4 | |
| 18/12/2025 |
71
|
1,800 | 71.50 | 73.80 | 70.50 | 0 | 400 | -0.0 | |
| 17/12/2025 |
73.80
|
6,000 | 74 | 74.50 | 70.50 | 1,100 | 2,500 | -0.1 | |
| 16/12/2025 |
74
|
13,800 | 71 | 74.30 | 70 | 0 | 500 | -0.0 | |
| 15/12/2025 |
71.60
|
7,300 | 70.80 | 71.60 | 70.10 | 500 | 2,600 | -0.1 | |
| 12/12/2025 |
72.80
|
9,100 | 71 | 73 | 70.50 | 0 | 2,500 | -0.2 | |
| 11/12/2025 |
73
|
17,500 | 72.50 | 73.30 | 70.50 | 1,000 | 4,500 | -0.2 | |
| 10/12/2025 |
72.50
|
1,900 | 73 | 73 | 71.60 | 0 | 100 | -0.0 | |
| 09/12/2025 |
73
|
10,500 | 75 | 75 | 70.50 | 0 | 2,600 | -0.2 | |
| 08/12/2025 |
72
|
3,700 | 75.60 | 75.60 | 72 | 0 | 100 | -0.0 | |
| 05/12/2025 |
75.60
|
10,400 | 75.50 | 77 | 73 | 5,000 | 2,500 | 0.2 | |
| 04/12/2025 |
75.50
|
38,000 | 73.40 | 76.60 | 70 | 100 | 2,000 | -0.1 | |
| 03/12/2025 |
73.40
|
14,000 | 73 | 75 | 69.50 | 0 | 2,000 | -0.1 | |
| 02/12/2025 |
70.50
|
8,200 | 72 | 72 | 69 | 0 | 200 | -0.0 | |
| 01/12/2025 |
71.90
|
6,800 | 73.30 | 75 | 71.90 | 0 | 500 | -0.0 | |
| 28/11/2025 |
73.30
|
6,400 | 75 | 75 | 73 | 0 | 2,000 | -0.1 | |
| 27/11/2025 |
74.30
|
4,200 | 76 | 76 | 73.50 | 0 | 2,000 | -0.1 | |
| 26/11/2025 |
75.40
|
1,800 | 76.80 | 76.80 | 74 | 0 | 100 | -0.0 | |
| 25/11/2025 |
75.70
|
1,700 | 76 | 76 | 74 | 0 | 0 | 0 | |
| 24/11/2025 |
76
|
2,300 | 76.50 | 76.50 | 74.80 | 0 | 400 | -0.0 | |
| 21/11/2025 |
76.50
|
27,600 | 73.20 | 77.40 | 72 | 0 | 13,800 | -1.0 | |
| 20/11/2025 |
73.60
|
8,100 | 73 | 74 | 72.50 | 0 | 2,400 | -0.2 | |
| 19/11/2025 |
73
|
9,500 | 74.80 | 74.80 | 73 | 0 | 4,000 | -0.3 | |
| 18/11/2025 |
74.80
|
15,700 | 74.80 | 75 | 74.20 | 100 | 7,200 | -0.5 | |
| 17/11/2025 |
75.20
|
20,000 | 75 | 82.50 | 75 | 0 | 2,000 | -0.2 | |
| 14/11/2025 |
75
|
10,300 | 75 | 78 | 74.30 | 0 | 2,000 | -0.1 | |
| 13/11/2025 |
75
|
6,200 | 75 | 77.40 | 75 | 0 | 0 | 0 | |
| 12/11/2025 |
77.40
|
28,300 | 75 | 78.50 | 75 | 0 | 0 | 0 | |
| 11/11/2025 |
75
|
11,300 | 75 | 77.60 | 74 | 0 | 2,000 | -0.2 | |
| 10/11/2025 |
75
|
2,800 | 76 | 78 | 75 | 0 | 0 | 0 | |
| 07/11/2025 |
76.40
|
7,300 | 77.40 | 77.40 | 74 | 0 | 300 | -0.0 | |
| 06/11/2025 |
77.40
|
5,200 | 76.70 | 77.50 | 75.80 | 0 | 0 | 0 | |
| 05/11/2025 |
76.80
|
6,200 | 76.80 | 76.90 | 76 | 0 | 500 | -0.0 | |
| 04/11/2025 |
76.90
|
12,400 | 76.50 | 78.90 | 76 | 0 | 2,000 | -0.2 | |
| 03/11/2025 |
76.20
|
32,700 | 77 | 79.80 | 76 | 0 | 2,000 | -0.2 | |
| 31/10/2025 |
76.30
|
6,900 | 79 | 79 | 76.30 | 400 | 1,200 | -0.1 | |
| 30/10/2025 |
79
|
3,400 | 79.90 | 79.90 | 77.30 | 0 | 800 | -0.1 | |
| 29/10/2025 |
79.90
|
6,500 | 80.10 | 80.10 | 78 | 0 | 0 | 0 | |
| 28/10/2025 |
78.20
|
6,000 | 82 | 82 | 78 | 0 | 0 | 0 | |
| 27/10/2025 |
80.20
|
11,300 | 80.90 | 83 | 79 | 0 | 0 | 0 | |
| 24/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 24/10/2025 |
80.40
|
21,600 | 81.50 | 86.80 | 79.90 | 0 | 300 | -0.0 | |
| 23/10/2025 |
79.91
|
29,100 | 77.27 | 80 | 76.82 | 0 | 500 | -0.0 | |
| 22/10/2025 |
76.82
|
1,300 | 76.82 | 76.82 | 76.36 | 0 | 0 | 0 | |
| 21/10/2025 |
76.82
|
63,700 | 77.09 | 78 | 76.36 | 0 | 0 | 0 | |
| 20/10/2025 |
77.09
|
9,500 | 77.18 | 77.27 | 75.91 | 500 | 0 | 0.0 | |
| 17/10/2025 |
77.18
|
22,300 | 76.36 | 77.45 | 76.36 | 0 | 200 | -0.0 | |
| 16/10/2025 |
77.45
|
32,200 | 75.91 | 77.82 | 75.91 | 0 | 0 | 0 | |
| 15/10/2025 |
76.36
|
2,300 | 77.18 | 80 | 76.36 | 0 | 0 | 0 | |
| 14/10/2025 |
77.18
|
4,500 | 77.27 | 77.27 | 76.36 | 0 | 100 | -0.0 | |
| 13/10/2025 |
77.73
|
7,900 | 78 | 78 | 76.36 | 0 | 2,300 | -0.2 | |
| 10/10/2025 |
78
|
19,300 | 76.36 | 78.09 | 76.36 | 0 | 2,000 | -0.2 | |
| 09/10/2025 |
76.36
|
22,900 | 77.64 | 77.64 | 76.36 | 0 | 0 | 0 | |
| 08/10/2025 |
76.36
|
6,100 | 76.18 | 76.45 | 76.18 | 0 | 2,000 | -0.2 | |
| 07/10/2025 |
76.36
|
6,000 | 77.27 | 77.36 | 76.36 | 0 | 0 | 0 | |
| 06/10/2025 |
77.27
|
19,400 | 76.36 | 77.45 | 76 | 100 | 2,000 | -0.2 | |
| 03/10/2025 |
76.36
|
8,300 | 76.36 | 77.09 | 75.82 | 200 | 2,000 | -0.2 | |
| 02/10/2025 |
76.36
|
5,500 | 76.82 | 77.18 | 76.36 | 0 | 2,000 | -0.2 | |
| 01/10/2025 |
76.82
|
4,700 | 76.36 | 77.09 | 75.36 | 0 | 800 | -0.1 | |
| 30/09/2025 |
77.09
|
1,700 | 78 | 78 | 76.45 | 0 | 200 | -0.0 | |
| 29/09/2025 |
77.82
|
6,400 | 77.91 | 77.91 | 76 | 0 | 2,000 | -0.2 | |
| 26/09/2025 |
76.36
|
3,200 | 78 | 78 | 75.73 | 0 | 0 | 0 | |
| 25/09/2025 |
76.36
|
800 | 76.55 | 78.09 | 76.36 | 0 | 0 | 0 | |
| 24/09/2025 |
77.18
|
4,800 | 76.36 | 78 | 75.45 | 0 | 1,600 | -0.1 | |
| 23/09/2025 |
77.09
|
1,500 | 77.27 | 77.27 | 76.55 | 0 | 300 | -0.0 | |
| 22/09/2025 |
77.27
|
4,400 | 78.64 | 78.64 | 76.82 | 0 | 1,600 | -0.1 | |
| 19/09/2025 |
77.27
|
2,700 | 77.27 | 78.18 | 76.82 | 0 | 400 | -0.0 | |
| 18/09/2025 |
78.36
|
3,100 | 78.64 | 78.64 | 77.27 | 0 | 0 | 0 | |
| 17/09/2025 |
77.73
|
2,300 | 81.82 | 81.82 | 77.27 | 0 | 1,500 | -0.1 | |
| 16/09/2025 |
77.73
|
800 | 77.73 | 78.64 | 77.73 | 0 | 0 | 0 | |
| 15/09/2025 |
79
|
7,100 | 78.18 | 79.91 | 78.18 | 0 | 0 | 0 | |
| 12/09/2025 |
78.18
|
14,300 | 76.73 | 80 | 76.36 | 0 | 1,800 | -0.2 | |
| 11/09/2025 |
76.73
|
5,000 | 76.64 | 77.27 | 76.36 | 0 | 1,400 | -0.1 | |
| 10/09/2025 |
76.64
|
2,000 | 76.91 | 78 | 76.64 | 0 | 0 | 0 | |
| 09/09/2025 |
76.64
|
3,300 | 76.36 | 77.27 | 76.36 | 0 | 200 | -0.0 | |
| 08/09/2025 |
76.36
|
7,700 | 77.73 | 77.73 | 76.36 | 100 | 0 | 0.0 | |