| 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) |
0.08 | 0.11% | 45,300 | 1,200 | 0.1 |
74.93
76.50
75.30
|
|
2 tháng
(2025-11-28) |
-0.21 | -0.28% | 150,100 | 24,200 | 1.9 |
74.93
77.07
75.30
|
|
3 tháng
(2025-10-29) |
-2.65 | -3.40% | 215,300 | 62,600 | 4.9 |
74.93
77.95
75.30
|
|
6 tháng
(2025-07-31) |
-4.50 | -5.64% | 355,100 | 90,000 | 7.2 |
74.93
80.87
75.30
|
|
12 tháng
(2025-02-03) |
-1.74 | -2.26% | 800,400 | 131,519 | 10.2 |
73.24
85.51
75.30
|
|
24 tháng
(2024-02-07) |
9.31 | 14.10% | 1,895,300 | 453,453 | 35.5 |
65.99
85.51
75.30
|
|
36 tháng
(2023-02-13) |
14.93 | 24.72% | 3,851,000 | 126,437 | 13.5 |
57.47
85.51
75.30
|
|
60 tháng
(2021-02-22) |
18.89 | 33.49% | 9,160,659 | 393,325 | 35.6 |
54.24
85.51
75.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
75.30
|
300 | 74.50 | 75.30 | 74.50 | 0 | 0 | 0 | |
| 26/01/2026 |
75.30
|
2,000 | 75 | 75.30 | 74.10 | 0 | 0 | 0 | |
| 23/01/2026 |
75.70
|
200 | 74.80 | 75.70 | 74.80 | 0 | 0 | 0 | |
| 22/01/2026 |
75.70
|
1,200 | 75.10 | 75.70 | 74.70 | 200 | 0 | 0.0 | |
| 21/01/2026 |
75.10
|
600 | 75.10 | 75.10 | 75.10 | 0 | 100 | -0.0 | |
| 20/01/2026 |
76.40
|
500 | 75.50 | 76.40 | 75.20 | 0 | 0 | 0 | |
| 19/01/2026 |
76.40
|
800 | 75.50 | 76.40 | 75.50 | 100 | 0 | 0.0 | |
| 16/01/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 16/01/2026 |
76.50
|
9,400 | 76 | 76.50 | 75.90 | 0 | 300 | -0.0 | |
| 15/01/2026 |
76.00
|
3,700 | 75.61 | 76.00 | 75.61 | 1,200 | 0 | 0.1 | |
| 14/01/2026 |
76.00
|
4,300 | 77.46 | 77.46 | 76.00 | 0 | 0 | 0 | |
| 13/01/2026 |
75.61
|
4,700 | 76.29 | 76.29 | 75.03 | 400 | 100 | 0.0 | |
| 12/01/2026 |
75.71
|
5,700 | 76.88 | 76.88 | 75.12 | 0 | 0 | 0 | |
| 09/01/2026 |
75.71
|
1,000 | 75.32 | 75.71 | 75.03 | 0 | 0 | 0 | |
| 08/01/2026 |
75.80
|
6,300 | 75.80 | 75.80 | 75.12 | 0 | 0 | 0 | |
| 07/01/2026 |
75.90
|
1,300 | 75.12 | 75.90 | 75.12 | 300 | 0 | 0.0 | |
| 06/01/2026 |
74.93
|
0 | 74.93 | 74.93 | 74.93 | 0 | 0 | 0 | |
| 05/01/2026 |
74.93
|
2,300 | 75.22 | 75.22 | 74.93 | 0 | 0 | 0 | |
| 31/12/2025 |
75.22
|
0 | 75.22 | 75.22 | 75.22 | 0 | 0 | 0 | |
| 30/12/2025 |
75.22
|
0 | 75.22 | 75.22 | 75.22 | 0 | 0 | 0 | |
| 29/12/2025 |
75.22
|
1,300 | 75.42 | 75.42 | 75.22 | 0 | 500 | -0.0 | |
| 26/12/2025 |
75.42
|
1,000 | 75.42 | 75.42 | 75.42 | 0 | 0 | 0 | |
| 25/12/2025 |
75.42
|
1,700 | 76.78 | 76.78 | 75.42 | 600 | 0 | 0.0 | |
| 24/12/2025 |
75.12
|
1,600 | 76.00 | 76.00 | 75.12 | 0 | 0 | 0 | |
| 23/12/2025 |
76.00
|
3,400 | 76.00 | 76.00 | 76.00 | 1,800 | 100 | 0.1 | |
| 22/12/2025 |
76.00
|
1,800 | 76.00 | 76.49 | 76.00 | 1,300 | 0 | 0.1 | |
| 19/12/2025 |
77.07
|
600 | 76.00 | 77.07 | 76.00 | 0 | 0 | 0 | |
| 18/12/2025 |
76.00
|
1,200 | 76.00 | 76.00 | 76.00 | 100 | 0 | 0.0 | |
| 17/12/2025 |
76.00
|
3,900 | 76.00 | 76.00 | 76.00 | 0 | 0 | 0 | |
| 16/12/2025 |
76.00
|
1,200 | 76.00 | 77.75 | 76.00 | 700 | 0 | 0.1 | |
| 15/12/2025 |
76.00
|
5,000 | 76.00 | 76.00 | 76.00 | 0 | 0 | 0 | |
| 12/12/2025 |
76.00
|
23,100 | 76.10 | 76.10 | 76.00 | 0 | 0 | 0 | |
| 11/12/2025 |
76.00
|
1,700 | 76.29 | 76.29 | 76.00 | 100 | 0 | 0.0 | |
| 10/12/2025 |
76.58
|
5,600 | 76.10 | 76.58 | 76.00 | 3,300 | 100 | 0.2 | |
| 09/12/2025 |
76.49
|
16,300 | 76.19 | 76.49 | 76.00 | 15,200 | 200 | 1.2 | |
| 08/12/2025 |
76.00
|
16,500 | 76.00 | 76.00 | 75.80 | 0 | 0 | 0 | |
| 05/12/2025 |
75.71
|
2,000 | 76.00 | 76.00 | 75.71 | 0 | 0 | 0 | |
| 04/12/2025 |
76.49
|
5,000 | 76.58 | 76.78 | 76.49 | 100 | 0 | 0.0 | |
| 03/12/2025 |
76.58
|
6,300 | 76.49 | 76.78 | 75.42 | 200 | 0 | 0.0 | |
| 02/12/2025 |
76.49
|
1,300 | 75.61 | 76.49 | 75.61 | 0 | 0 | 0 | |
| 01/12/2025 |
76.39
|
100 | 76.39 | 76.39 | 76.39 | 0 | 0 | 0 | |
| 28/11/2025 |
75.51
|
5,500 | 75.51 | 75.51 | 75.51 | 0 | 0 | 0 | |
| 27/11/2025 |
75.51
|
10,900 | 75.51 | 75.51 | 75.51 | 0 | 0 | 0 | |
| 26/11/2025 |
75.51
|
3,400 | 75.51 | 75.51 | 75.22 | 0 | 0 | 0 | |
| 25/11/2025 |
75.51
|
3,500 | 75.51 | 75.51 | 75.51 | 0 | 0 | 0 | |
| 24/11/2025 |
75.51
|
2,900 | 76.49 | 76.49 | 75.51 | 0 | 0 | 0 | |
| 21/11/2025 |
76.49
|
900 | 76.00 | 76.49 | 76.00 | 200 | 0 | 0.0 | |
| 20/11/2025 |
76.00
|
11,900 | 76.00 | 76.00 | 76.00 | 11,800 | 0 | 0.9 | |
| 19/11/2025 |
76.68
|
0 | 76.68 | 76.68 | 76.68 | 0 | 0 | 0 | |
| 18/11/2025 |
76.68
|
200 | 76.68 | 76.68 | 76.68 | 0 | 100 | -0.0 | |
| 17/11/2025 |
76.88
|
0 | 76.88 | 76.88 | 76.88 | 0 | 0 | 0 | |
| 14/11/2025 |
76.88
|
100 | 76.88 | 76.88 | 76.88 | 100 | 0 | 0.0 | |
| 13/11/2025 |
76.00
|
3,300 | 75.61 | 76.00 | 75.61 | 2,200 | 0 | 0.2 | |
| 12/11/2025 |
75.51
|
0 | 75.51 | 75.51 | 75.51 | 0 | 0 | 0 | |
| 11/11/2025 |
75.51
|
1,200 | 75.61 | 75.61 | 75.51 | 1,100 | 0 | 0.1 | |
| 10/11/2025 |
76.00
|
0 | 76.00 | 76.00 | 76.00 | 0 | 0 | 0 | |
| 07/11/2025 |
76.00
|
3,300 | 77.07 | 77.07 | 76.00 | 2,000 | 0 | 0.2 | |
| 06/11/2025 |
76.97
|
3,400 | 76.97 | 76.97 | 76.97 | 3,400 | 0 | 0.3 | |
| 05/11/2025 |
76.97
|
7,100 | 76.97 | 76.97 | 76.88 | 6,000 | 0 | 0.5 | |
| 04/11/2025 |
76.97
|
3,300 | 76.97 | 76.97 | 76.97 | 3,300 | 0 | 0.3 | |
| 03/11/2025 |
76.97
|
500 | 76.97 | 76.97 | 76.97 | 0 | 0 | 0 | |
| 31/10/2025 |
76.97
|
0 | 76.97 | 76.97 | 76.97 | 0 | 0 | 0 | |
| 30/10/2025 |
76.97
|
800 | 77.85 | 77.85 | 76.97 | 0 | 0 | 0 | |
| 29/10/2025 |
77.95
|
8,500 | 77.46 | 77.95 | 77.46 | 8,400 | 0 | 0.7 | |
| 28/10/2025 |
77.46
|
21,300 | 77.36 | 78.92 | 77.36 | 13,300 | 0 | 1.1 | |
| 27/10/2025 |
76.58
|
2,200 | 77.07 | 77.46 | 76.58 | 1,700 | 0 | 0.1 | |
| 24/10/2025 |
77.07
|
4,900 | 77.95 | 77.95 | 77.07 | 4,300 | 0 | 0.3 | |
| 23/10/2025 |
77.95
|
0 | 77.95 | 77.95 | 77.95 | 0 | 0 | 0 | |
| 22/10/2025 |
77.95
|
4,800 | 77.85 | 78.83 | 76.97 | 4,600 | 0 | 0.4 | |
| 21/10/2025 |
77.95
|
100 | 77.95 | 77.95 | 77.95 | 100 | 0 | 0.0 | |
| 20/10/2025 |
77.07
|
800 | 80.58 | 80.58 | 77.07 | 0 | 0 | 0 | |
| 17/10/2025 |
80.87
|
5,900 | 77.95 | 80.87 | 77.95 | 1,600 | 0 | 0.1 | |
| 16/10/2025 |
77.95
|
7,400 | 77.95 | 78.05 | 77.95 | 2,300 | 0 | 0.2 | |
| 15/10/2025 |
77.95
|
2,200 | 77.95 | 78.24 | 77.95 | 2,100 | 0 | 0.2 | |
| 14/10/2025 |
77.95
|
4,500 | 78.05 | 78.14 | 77.95 | 4,000 | 0 | 0.3 | |
| 13/10/2025 |
77.95
|
2,800 | 78.14 | 78.14 | 77.46 | 2,700 | 0 | 0.2 | |
| 10/10/2025 |
77.95
|
400 | 77.95 | 77.95 | 77.95 | 400 | 0 | 0.0 | |
| 09/10/2025 |
77.95
|
0 | 77.95 | 77.95 | 77.95 | 0 | 0 | 0 | |
| 08/10/2025 |
77.95
|
0 | 77.95 | 77.95 | 77.95 | 0 | 0 | 0 | |
| 07/10/2025 |
77.95
|
0 | 77.95 | 77.95 | 77.95 | 0 | 0 | 0 | |
| 06/10/2025 |
77.95
|
0 | 77.95 | 77.95 | 77.95 | 0 | 0 | 0 | |
| 03/10/2025 |
77.95
|
3,800 | 77.85 | 77.95 | 77.75 | 0 | 0 | 0 | |
| 02/10/2025 |
77.85
|
400 | 77.75 | 77.85 | 77.75 | 0 | 0 | 0 | |
| 01/10/2025 |
76.97
|
100 | 76.97 | 76.97 | 76.97 | 0 | 0 | 0 | |
| 30/09/2025 |
77.95
|
800 | 77.95 | 77.95 | 77.95 | 0 | 0 | 0 | |
| 29/09/2025 |
77.46
|
500 | 76.10 | 77.46 | 76.10 | 0 | 0 | 0 | |
| 26/09/2025 |
75.12
|
0 | 75.12 | 75.12 | 75.12 | 0 | 0 | 0 | |
| 25/09/2025 |
75.12
|
3,600 | 76.49 | 77.95 | 75.12 | 0 | 2,700 | -0.2 | |
| 24/09/2025 |
76.49
|
600 | 76.58 | 76.58 | 76.49 | 0 | 0 | 0 | |
| 23/09/2025 |
76.58
|
1,400 | 78.05 | 78.05 | 76.49 | 100 | 0 | 0.0 | |
| 22/09/2025 |
76.97
|
3,300 | 77.95 | 77.95 | 76.97 | 0 | 3,000 | -0.2 | |
| 19/09/2025 |
78.34
|
600 | 78.34 | 78.34 | 78.34 | 0 | 200 | -0.0 | |
| 18/09/2025 |
78.44
|
1,900 | 77.95 | 78.44 | 77.95 | 0 | 0 | 0 | |
| 17/09/2025 |
79.90
|
0 | 79.90 | 79.90 | 79.90 | 0 | 0 | 0 | |
| 16/09/2025 |
79.90
|
100 | 79.90 | 79.90 | 79.90 | 0 | 0 | 0 | |
| 15/09/2025 |
78.92
|
1,100 | 77.46 | 78.92 | 77.46 | 0 | 0 | 0 | |
| 12/09/2025 |
78.53
|
3,300 | 76.97 | 78.53 | 76.58 | 1,500 | 0 | 0.1 | |
| 11/09/2025 |
77.85
|
300 | 77.85 | 77.85 | 77.85 | 0 | 0 | 0 | |
| 10/09/2025 |
77.85
|
900 | 76.58 | 77.85 | 76.58 | 0 | 0 | 0 | |
| 09/09/2025 |
76.97
|
100 | 76.97 | 76.97 | 76.97 | 0 | 0 | 0 | |
| 08/09/2025 |
77.56
|
1,500 | 76.97 | 77.56 | 76.97 | 0 | 200 | -0.0 | |