| 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) |
0.10 | 0.15% | 65,800 | -1,600 | -0.1 |
67.40
68.60
67.50
|
|
2 tháng
(2025-11-28) |
-1.10 | -1.60% | 109,200 | -1,000 | -0.1 |
67.40
69.50
67.50
|
|
3 tháng
(2025-10-29) |
-1.10 | -1.60% | 161,100 | 6,400 | 0.4 |
67.40
69.70
67.50
|
|
6 tháng
(2025-07-31) |
-3.90 | -5.46% | 686,300 | 18,800 | 1.4 |
67.40
78.22
67.50
|
|
12 tháng
(2025-02-03) |
-11.27 | -14.31% | 1,272,675 | 30,400 | 2.4 |
67.40
80.06
67.50
|
|
24 tháng
(2024-02-07) |
-4.04 | -5.65% | 2,467,858 | -17,920 | -2.1 |
67.40
92.16
67.50
|
|
36 tháng
(2023-02-13) |
34.16 | 102.45% | 3,792,764 | -39,010 | -2.5 |
32.93
92.16
67.50
|
|
60 tháng
(2021-02-22) |
27.41 | 68.37% | 5,518,810 | 34,254 | 1.2 |
32.11
92.16
67.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
67.50
|
400 | 67.60 | 67.60 | 67.50 | 0 | 0 | 0 | |
| 26/01/2026 |
67.50
|
1,500 | 67.70 | 68 | 67.50 | 0 | 0 | 0 | |
| 23/01/2026 |
67.70
|
1,500 | 68 | 68 | 67.70 | 0 | 500 | -0.0 | |
| 22/01/2026 |
68
|
2,400 | 68 | 68 | 67.40 | 0 | 0 | 0 | |
| 21/01/2026 |
68
|
4,400 | 68 | 68 | 67.30 | 0 | 0 | 0 | |
| 20/01/2026 |
68
|
6,500 | 67.70 | 68.50 | 67.70 | 0 | 0 | 0 | |
| 19/01/2026 |
67.50
|
3,500 | 69.50 | 69.50 | 67.20 | 0 | 0 | 0 | |
| 16/01/2026 |
68.60
|
4,100 | 68 | 69 | 68 | 400 | 0 | 0.0 | |
| 15/01/2026 |
67.80
|
21,000 | 67.90 | 67.90 | 67.30 | 100 | 200 | -0.0 | |
| 14/01/2026 |
67.90
|
4,900 | 67.50 | 68 | 67.50 | 0 | 400 | -0.0 | |
| 13/01/2026 |
67.60
|
2,800 | 67.80 | 67.80 | 67.30 | 0 | 0 | 0 | |
| 12/01/2026 |
67.80
|
1,900 | 67.90 | 67.90 | 67.50 | 0 | 0 | 0 | |
| 09/01/2026 |
67.70
|
400 | 67.70 | 67.70 | 67.70 | 0 | 0 | 0 | |
| 08/01/2026 |
67.50
|
700 | 67.60 | 67.80 | 67.50 | 0 | 1,000 | -0.1 | |
| 07/01/2026 |
67.60
|
1,400 | 67.70 | 67.70 | 67.50 | 0 | 0 | 0 | |
| 06/01/2026 |
67.70
|
2,100 | 67.50 | 67.70 | 67.50 | 0 | 0 | 0 | |
| 05/01/2026 |
67.80
|
3,900 | 70 | 70 | 67.50 | 0 | 0 | 0 | |
| 31/12/2025 |
67.80
|
1,000 | 68.40 | 68.40 | 67.80 | 0 | 0 | 0 | |
| 30/12/2025 |
68.40
|
200 | 68.40 | 68.40 | 68.40 | 0 | 0 | 0 | |
| 29/12/2025 |
67.40
|
1,600 | 67.70 | 67.70 | 67 | 0 | 0 | 0 | |
| 26/12/2025 |
67.60
|
1,300 | 67.50 | 67.70 | 67.50 | 0 | 0 | 0 | |
| 25/12/2025 |
67.60
|
4,200 | 67.60 | 67.60 | 67.50 | 0 | 100 | -0.0 | |
| 24/12/2025 |
67.60
|
800 | 67.70 | 67.70 | 67.60 | 0 | 0 | 0 | |
| 23/12/2025 |
67.70
|
400 | 67.70 | 67.70 | 67.70 | 0 | 0 | 0 | |
| 22/12/2025 |
67.70
|
700 | 67.60 | 67.70 | 66.50 | 0 | 0 | 0 | |
| 19/12/2025 |
67.60
|
2,800 | 67.60 | 67.60 | 67.60 | 0 | 0 | 0 | |
| 18/12/2025 |
67.60
|
2,600 | 68 | 68 | 67.60 | 0 | 0 | 0 | |
| 17/12/2025 |
68
|
1,600 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 16/12/2025 |
68
|
3,800 | 68 | 68 | 67.50 | 0 | 0 | 0 | |
| 15/12/2025 |
68
|
900 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 12/12/2025 |
68
|
2,600 | 68.20 | 68.50 | 68 | 400 | 0 | 0.0 | |
| 11/12/2025 |
68.20
|
1,000 | 68.10 | 68.30 | 68 | 0 | 0 | 0 | |
| 10/12/2025 |
68.10
|
4,600 | 68.30 | 68.30 | 68 | 0 | 0 | 0 | |
| 09/12/2025 |
68.30
|
1,000 | 69.50 | 69.50 | 68.30 | 0 | 0 | 0 | |
| 08/12/2025 |
69.50
|
1,700 | 68.80 | 69.50 | 68.10 | 0 | 0 | 0 | |
| 05/12/2025 |
68.70
|
2,000 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 04/12/2025 |
68.70
|
1,700 | 69 | 69 | 68.60 | 0 | 0 | 0 | |
| 03/12/2025 |
69
|
100 | 69 | 69 | 69 | 0 | 0 | 0 | |
| 02/12/2025 |
68.30
|
200 | 69 | 69 | 68.30 | 0 | 0 | 0 | |
| 01/12/2025 |
68.60
|
2,300 | 68.60 | 68.60 | 68.60 | 0 | 0 | 0 | |
| 28/11/2025 |
68.60
|
7,100 | 69.40 | 69.90 | 68.60 | 300 | 0 | 0.0 | |
| 27/11/2025 |
68
|
1,600 | 69 | 69.30 | 68 | 300 | 0 | 0.0 | |
| 26/11/2025 |
69
|
1,000 | 68.50 | 69 | 68.50 | 0 | 100 | -0.0 | |
| 25/11/2025 |
68.80
|
800 | 69.50 | 69.50 | 68.80 | 0 | 0 | 0 | |
| 24/11/2025 |
69.50
|
900 | 69.60 | 69.60 | 68.50 | 0 | 100 | -0.0 | |
| 21/11/2025 |
69.40
|
0 | 69.40 | 69.40 | 69.40 | 0 | 0 | 0 | |
| 20/11/2025 |
69.40
|
300 | 69.40 | 69.40 | 69.40 | 0 | 0 | 0 | |
| 19/11/2025 |
69.50
|
600 | 69.40 | 69.50 | 69.40 | 0 | 0 | 0 | |
| 18/11/2025 |
69
|
1,000 | 68.80 | 69 | 68.80 | 0 | 0 | 0 | |
| 17/11/2025 |
68.80
|
500 | 68.80 | 68.80 | 68.80 | 0 | 0 | 0 | |
| 14/11/2025 |
68.50
|
900 | 68.40 | 69 | 68.40 | 0 | 0 | 0 | |
| 13/11/2025 |
68.50
|
3,200 | 68.50 | 68.60 | 68.50 | 200 | 0 | 0.0 | |
| 12/11/2025 |
68.30
|
2,100 | 71 | 71 | 68 | 0 | 0 | 0 | |
| 11/11/2025 |
68.50
|
1,900 | 68.70 | 69.50 | 68.50 | 0 | 0 | 0 | |
| 10/11/2025 |
69.50
|
800 | 69.70 | 69.70 | 69.50 | 0 | 0 | 0 | |
| 07/11/2025 |
69.70
|
700 | 69 | 69.70 | 69 | 200 | 0 | 0.0 | |
| 06/11/2025 |
69.60
|
1,600 | 70 | 70 | 69.50 | 0 | 0 | 0 | |
| 05/11/2025 |
68.90
|
300 | 68.80 | 68.90 | 68.80 | 0 | 0 | 0 | |
| 04/11/2025 |
68.70
|
6,700 | 69 | 69.50 | 68.70 | 2,500 | 800 | 0.1 | |
| 03/11/2025 |
69
|
2,300 | 69 | 69 | 69 | 2,200 | 0 | 0.2 | |
| 31/10/2025 |
69
|
7,300 | 68.70 | 69.50 | 68.70 | 2,200 | 0 | 0.2 | |
| 30/10/2025 |
68.70
|
3,000 | 68.90 | 68.90 | 68.60 | 100 | 0 | 0.0 | |
| 29/10/2025 |
68.60
|
14,400 | 68.60 | 68.60 | 68 | 700 | 0 | 0.0 | |
| 28/10/2025 |
68.60
|
800 | 68.30 | 68.70 | 68.30 | 0 | 0 | 0 | |
| 27/10/2025 |
68.70
|
3,500 | 68.80 | 68.80 | 68.20 | 0 | 0 | 0 | |
| 24/10/2025 |
69.10
|
2,400 | 68.80 | 69.10 | 68.20 | 0 | 0 | 0 | |
| 23/10/2025 |
68.80
|
1,300 | 69 | 69 | 68.60 | 0 | 0 | 0 | |
| 22/10/2025 |
69
|
1,100 | 69.40 | 69.40 | 69 | 0 | 100 | -0.0 | |
| 21/10/2025 |
69.40
|
4,800 | 69.10 | 69.40 | 68.30 | 100 | 100 | -0 | |
| 20/10/2025 |
69.10
|
3,200 | 69.10 | 71.50 | 67.80 | 1,000 | 500 | 0.0 | |
| 17/10/2025 |
69.10
|
6,100 | 71.90 | 72 | 67.90 | 0 | 0 | 0 | |
| 16/10/2025 |
67.90
|
7,200 | 67.90 | 69 | 67.90 | 0 | 300 | -0.0 | |
| 15/10/2025 |
67.70
|
10,500 | 68.50 | 68.50 | 67.70 | 0 | 0 | 0 | |
| 14/10/2025 |
68.40
|
10,400 | 68.70 | 69 | 68 | 0 | 0 | 0 | |
| 13/10/2025 |
69.10
|
2,900 | 69.90 | 69.90 | 67.50 | 0 | 200 | -0.0 | |
| 10/10/2025 |
69.90
|
3,400 | 70.20 | 70.20 | 69 | 0 | 0 | 0 | |
| 09/10/2025 |
69.90
|
8,800 | 70.60 | 70.60 | 65 | 0 | 0 | 0 | |
| 08/10/2025 |
69.30
|
15,500 | 70.50 | 70.70 | 69.30 | 0 | 0 | 0 | |
| 07/10/2025 |
70.50
|
6,500 | 71.10 | 71.10 | 70 | 0 | 0 | 0 | |
| 06/10/2025 |
71
|
6,200 | 70.50 | 71.60 | 70.50 | 0 | 0 | 0 | |
| 03/10/2025 |
70.50
|
7,000 | 72.50 | 72.50 | 70 | 0 | 0 | 0 | |
| 02/10/2025 |
70.20
|
20,500 | 76.50 | 76.50 | 70 | 700 | 300 | 0.0 | |
| 01/10/2025: Cổ tức tiền mặt tỉ lệ: 65% | |||||||||
| 01/10/2025 |
72.20
|
29,900 | 80 | 82 | 70 | 2,500 | 0 | 0.2 | |
| 30/09/2025 |
76.10
|
30,100 | 77.57 | 77.76 | 76.01 | 100 | 200 | -0.0 | |
| 29/09/2025 |
77.57
|
57,700 | 77.85 | 78.04 | 77.21 | 1,100 | 0 | 0.1 | |
| 26/09/2025 |
77.39
|
27,600 | 77.21 | 77.48 | 76.93 | 0 | 0 | 0 | |
| 25/09/2025 |
76.75
|
28,000 | 76.47 | 76.84 | 75.55 | 200 | 0 | 0.0 | |
| 24/09/2025 |
76.47
|
15,100 | 77.39 | 77.39 | 76.47 | 0 | 0 | 0 | |
| 23/09/2025 |
77.02
|
21,400 | 78.68 | 78.68 | 76.84 | 0 | 0 | 0 | |
| 22/09/2025 |
78.22
|
40,000 | 84.48 | 84.48 | 77.02 | 0 | 700 | -0.1 | |
| 19/09/2025 |
77.02
|
21,100 | 75.46 | 77.02 | 75.46 | 0 | 0 | 0 | |
| 18/09/2025 |
75.27
|
5,800 | 75.46 | 75.46 | 75.27 | 0 | 0 | 0 | |
| 17/09/2025 |
75.27
|
6,200 | 74.99 | 75.46 | 74.81 | 0 | 0 | 0 | |
| 16/09/2025 |
75.09
|
10,400 | 75.27 | 75.27 | 75.09 | 0 | 0 | 0 | |
| 15/09/2025 |
75.27
|
4,500 | 74.63 | 75.46 | 74.63 | 0 | 0 | 0 | |
| 12/09/2025 |
74.63
|
12,800 | 74.35 | 74.63 | 74.17 | 1,700 | 0 | 0.1 | |
| 11/09/2025 |
74.17
|
3,300 | 75.46 | 75.46 | 74.17 | 1,700 | 0 | 0.1 | |
| 10/09/2025 |
74.17
|
3,900 | 74.35 | 74.35 | 74.17 | 100 | 0 | 0.0 | |
| 09/09/2025 |
74.35
|
3,100 | 74.17 | 74.35 | 73.98 | 0 | 0 | 0 | |
| 08/09/2025 |
73.89
|
1,300 | 73.98 | 74.26 | 73.89 | 0 | 0 | 0 | |