| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.90 | 1.16% | 2,007,400 | 37,200 | 2.7 |
73.70
80.60
80.60
|
|
2 tháng
(2025-10-06) |
8.10 | 11.51% | 3,971,100 | -235,500 | -17.2 |
65.80
80.60
80.60
|
|
3 tháng
(2025-09-05) |
5.20 | 7.09% | 5,684,200 | -443,500 | -32.0 |
65.80
80.60
80.60
|
|
6 tháng
(2025-06-09) |
15.21 | 24.03% | 19,109,100 | -153,800 | -22.7 |
63.29
80.60
80.60
|
|
12 tháng
(2024-12-09) |
28.41 | 56.71% | 43,509,600 | -95,200 | -18.0 |
49.42
84.20
80.60
|
|
24 tháng
(2023-12-15) |
49.31 | 168.91% | 51,355,800 | 288,500 | -2.5 |
28.30
84.20
80.60
|
|
36 tháng
(2022-12-20) |
49.31 | 168.91% | 53,845,500 | 132,686 | -6.6 |
23.07
84.20
80.60
|
|
60 tháng
(2020-12-30) |
47.25 | 151.17% | 60,992,480 | 178,786 | -0.1 |
21.52
84.20
80.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
81
|
45,300 | 82 | 82 | 79.90 | 500 | 9,300 | 0 | |
| 04/12/2025 |
80.60
|
173,200 | 78.50 | 82.20 | 78.50 | 22,500 | 9,100 | 1.1 | |
| 03/12/2025 |
78.50
|
61,800 | 78 | 79.60 | 77.30 | 3,000 | 7,700 | -0.4 | |
| 02/12/2025 |
78.30
|
76,800 | 77.50 | 78.80 | 77.10 | 600 | 9,200 | -0.7 | |
| 01/12/2025 |
77.50
|
49,600 | 78.90 | 79.60 | 77.50 | 200 | 7,700 | -0.6 | |
| 28/11/2025 |
78.90
|
58,700 | 80.60 | 80.60 | 78.30 | 0 | 30,500 | -2.4 | |
| 27/11/2025 |
79.80
|
209,600 | 75.50 | 79.80 | 75.50 | 41,800 | 2,100 | 3.1 | |
| 26/11/2025 |
75.80
|
20,000 | 75.40 | 76 | 75 | 0 | 400 | -0.0 | |
| 25/11/2025 |
75.40
|
121,400 | 75.10 | 77.70 | 75 | 27,400 | 0 | 2.1 | |
| 24/11/2025 |
75.40
|
48,800 | 76.30 | 76.30 | 75 | 2,600 | 300 | 0.2 | |
| 21/11/2025 |
76.30
|
47,200 | 76 | 76.70 | 74.20 | 0 | 1,500 | -0.1 | |
| 20/11/2025 |
76.30
|
28,000 | 76.80 | 76.80 | 75.50 | 800 | 400 | 0.0 | |
| 19/11/2025 |
76.40
|
89,300 | 76 | 78 | 75.80 | 3,700 | 0 | 0.3 | |
| 18/11/2025 |
75.40
|
48,700 | 76 | 76.50 | 75.20 | 3,300 | 0 | 0.3 | |
| 17/11/2025 |
76
|
187,800 | 76.80 | 76.80 | 75 | 7,800 | 1,700 | 0.5 | |
| 14/11/2025 |
76
|
52,300 | 75.90 | 76 | 74.80 | 400 | 4,400 | -0.3 | |
| 13/11/2025 |
75.90
|
131,400 | 75.30 | 78.30 | 74.30 | 4,300 | 3,000 | 0.1 | |
| 12/11/2025 |
75.30
|
85,400 | 73.50 | 75.50 | 73.50 | 6,900 | 0 | 0.5 | |
| 11/11/2025 |
73.70
|
99,100 | 74 | 75.20 | 73.50 | 1,400 | 1,100 | 0.0 | |
| 10/11/2025 |
75.20
|
48,200 | 73.20 | 76.40 | 73.20 | 9,000 | 900 | 0.6 | |
| 07/11/2025 |
74.10
|
85,200 | 77.80 | 77.80 | 74 | 1,500 | 8,600 | -0.6 | |
| 06/11/2025 |
77.50
|
92,300 | 77.60 | 78.50 | 76.10 | 500 | 1,500 | -0.1 | |
| 05/11/2025 |
77.60
|
95,900 | 77.90 | 78.50 | 76.60 | 6,000 | 8,100 | -0.2 | |
| 04/11/2025 |
77.60
|
269,900 | 77.30 | 78 | 72.50 | 6,100 | 1,000 | 0.4 | |
| 03/11/2025 |
77.30
|
231,700 | 78 | 80.30 | 77.30 | 900 | 51,200 | -4.0 | |
| 31/10/2025 |
78
|
313,200 | 74 | 78.80 | 73.80 | 6,400 | 46,400 | -3.1 | |
| 30/10/2025 |
74
|
104,900 | 74.70 | 74.90 | 73.60 | 1,800 | 33,900 | -2.4 | |
| 29/10/2025 |
74
|
405,100 | 71.10 | 74.60 | 71.10 | 7,800 | 31,000 | -1.7 | |
| 28/10/2025 |
71
|
60,600 | 70.10 | 71 | 69.40 | 600 | 16,300 | -1.1 | |
| 27/10/2025 |
70.10
|
66,600 | 71 | 71.30 | 70 | 600 | 1,000 | -0.0 | |
| 24/10/2025 |
70.50
|
33,900 | 70.70 | 71.50 | 70 | 600 | 300 | 0.0 | |
| 23/10/2025 |
71
|
47,100 | 70.90 | 71.60 | 70.60 | 2,300 | 300 | 0.1 | |
| 22/10/2025 |
70.50
|
105,700 | 68.80 | 70.90 | 68.80 | 700 | 2,500 | -0.1 | |
| 21/10/2025 |
68.50
|
213,800 | 68 | 69 | 66.80 | 100 | 31,500 | -2.1 | |
| 20/10/2025 |
65.80
|
51,300 | 69.50 | 69.90 | 64.70 | 300 | 16,700 | -1.1 | |
| 17/10/2025 |
69.50
|
17,500 | 69.30 | 69.50 | 69.10 | 0 | 5,500 | -0.4 | |
| 16/10/2025 |
69.60
|
27,800 | 69.50 | 69.90 | 69.30 | 0 | 6,300 | -0.4 | |
| 15/10/2025 |
69.90
|
24,900 | 69.40 | 70 | 69.20 | 0 | 6,400 | -0.4 | |
| 14/10/2025 |
69.40
|
60,700 | 70 | 70.60 | 69.10 | 100 | 12,500 | -0.9 | |
| 13/10/2025 |
70.50
|
37,700 | 68.80 | 70.50 | 68.80 | 1,300 | 3,200 | -0.1 | |
| 10/10/2025 |
70.10
|
33,100 | 70.10 | 70.10 | 69.90 | 0 | 4,300 | -0.3 | |
| 09/10/2025 |
70
|
20,400 | 70.40 | 70.40 | 69.80 | 0 | 0 | 0 | |
| 08/10/2025 |
70.10
|
47,100 | 69.90 | 70.50 | 69.90 | 1,900 | 13,300 | -0.8 | |
| 07/10/2025 |
70.10
|
29,800 | 71.90 | 71.90 | 69.90 | 1,900 | 10,200 | -0.6 | |
| 06/10/2025 |
70.40
|
30,800 | 70.50 | 70.90 | 69.70 | 0 | 7,200 | -0.5 | |
| 03/10/2025 |
70.40
|
36,500 | 70 | 70.50 | 69.50 | 200 | 4,800 | -0.3 | |
| 02/10/2025 |
70.50
|
15,100 | 70.10 | 71.20 | 70.10 | 600 | 4,600 | -0.3 | |
| 01/10/2025 |
70.90
|
78,600 | 68.70 | 71.50 | 68.60 | 11,300 | 2,900 | 0.6 | |
| 30/09/2025 |
68.60
|
23,700 | 69.50 | 69.50 | 68.10 | 0 | 6,600 | -0.5 | |
| 29/09/2025 |
69
|
77,000 | 69.50 | 69.50 | 67.80 | 0 | 23,500 | -1.6 | |
| 26/09/2025 |
69.60
|
19,800 | 70.10 | 70.10 | 69.40 | 0 | 7,900 | -0.5 | |
| 25/09/2025 |
69.60
|
17,700 | 70 | 70.50 | 69.50 | 2,200 | 1,200 | 0.1 | |
| 24/09/2025 |
69.50
|
15,900 | 69 | 69.50 | 68.50 | 0 | 8,800 | -0.6 | |
| 23/09/2025 |
69
|
57,400 | 69 | 69.60 | 68.80 | 0 | 8,100 | -0.6 | |
| 22/09/2025 |
68.90
|
75,100 | 70 | 70.50 | 68.90 | 0 | 16,400 | -1.1 | |
| 19/09/2025 |
71
|
68,000 | 72 | 72 | 69.90 | 0 | 23,200 | -1.6 | |
| 18/09/2025 |
71
|
62,300 | 71.50 | 71.50 | 70.50 | 0 | 32,400 | -2.3 | |
| 17/09/2025 |
71.50
|
59,200 | 72.10 | 72.50 | 71.50 | 5,300 | 8,600 | -0.2 | |
| 16/09/2025 |
72.10
|
51,600 | 73.50 | 73.50 | 72 | 400 | 15,400 | -1.1 | |
| 15/09/2025 |
73
|
42,600 | 72.20 | 73.50 | 72.20 | 2,600 | 8,700 | -0.4 | |
| 12/09/2025 |
73
|
137,800 | 71.50 | 73.80 | 71.50 | 43,000 | 14,600 | 2.0 | |
| 11/09/2025 |
71.80
|
165,200 | 71.80 | 73.80 | 70.60 | 26,500 | 31,000 | -0.3 | |
| 10/09/2025 |
71.80
|
44,800 | 72.30 | 72.50 | 70.70 | 0 | 22,900 | -1.6 | |
| 09/09/2025 |
72.10
|
134,500 | 71.70 | 73 | 71.40 | 0 | 19,700 | -1.4 | |
| 08/09/2025 |
71.70
|
254,000 | 75.80 | 75.80 | 71.70 | 2,200 | 57,500 | -4.0 | |
| 05/09/2025 |
73.30
|
276,300 | 72 | 75 | 72 | 29,400 | 12,900 | 1.2 | |
| 04/09/2025 |
72
|
154,500 | 71.50 | 72 | 71 | 21,000 | 14,000 | 0.5 | |
| 03/09/2025 |
71
|
275,400 | 71.10 | 71.80 | 70.70 | 28,300 | 8,600 | 1.4 | |
| 29/08/2025 |
70.90
|
189,000 | 71.60 | 72.40 | 70.50 | 26,100 | 5,900 | 1.4 | |
| 28/08/2025 |
70.50
|
221,100 | 70 | 73 | 70 | 64,300 | 7,700 | 0 | |
| 27/08/2025 |
69.80
|
224,200 | 70 | 71 | 68.60 | 50,300 | 4,700 | 3.2 | |
| 26/08/2025 |
70
|
101,200 | 68.60 | 70.20 | 68.60 | 8,700 | 5,700 | 0.2 | |
| 25/08/2025 |
68.60
|
73,400 | 67.60 | 69 | 67.60 | 9,100 | 11,900 | -0.2 | |
| 22/08/2025 |
67.50
|
250,000 | 71.10 | 71.10 | 67 | 5,400 | 76,300 | -4.9 | |
| 21/08/2025 |
71.30
|
210,400 | 72.50 | 73.60 | 71.10 | 16,000 | 24,400 | -0.6 | |
| 20/08/2025 |
72.20
|
423,600 | 69.70 | 72.20 | 67.70 | 55,700 | 12,000 | 3.0 | |
| 19/08/2025 |
69.70
|
533,200 | 67 | 70.10 | 67 | 88,900 | 1,700 | 6.0 | |
| 18/08/2025 |
66.40
|
178,800 | 65.90 | 67 | 65.30 | 23,600 | 1,800 | 1.4 | |
| 15/08/2025 |
66.30
|
170,800 | 67.10 | 67.60 | 66 | 31,100 | 5,500 | 1.7 | |
| 14/08/2025 |
67.20
|
166,400 | 68 | 68 | 66.50 | 1,700 | 12,400 | -0.7 | |
| 13/08/2025 |
67.30
|
121,100 | 67.70 | 68.30 | 66.80 | 10,500 | 11,300 | -0.1 | |
| 12/08/2025 |
67.70
|
155,600 | 68.40 | 68.40 | 66.50 | 3,100 | 3,300 | -0.0 | |
| 11/08/2025 |
68.30
|
286,700 | 67 | 69 | 66.90 | 28,000 | 1,600 | 1.8 | |
| 08/08/2025 |
66.30
|
151,800 | 65.40 | 66.60 | 65 | 75,000 | 4,700 | 4.7 | |
| 07/08/2025 |
65.40
|
61,500 | 65.30 | 66.10 | 65 | 1,400 | 7,400 | -0.4 | |
| 06/08/2025 |
65
|
55,000 | 65.10 | 65.10 | 64.40 | 2,000 | 1,000 | 0.1 | |
| 05/08/2025 |
64.30
|
139,100 | 66.70 | 66.70 | 61.20 | 6,600 | 5,400 | 0.1 | |
| 04/08/2025 |
65.80
|
178,100 | 64.50 | 66.40 | 64.20 | 72,300 | 4,600 | 4.5 | |
| 01/08/2025 |
64.50
|
324,100 | 66 | 66 | 63.90 | 600 | 23,600 | -1.5 | |
| 31/07/2025 |
65.90
|
222,300 | 65.50 | 67.70 | 65.50 | 1,200 | 14,800 | -0.9 | |
| 30/07/2025: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 30/07/2025 |
66.30
|
140,700 | 66.60 | 66.70 | 65 | 800 | 13,700 | -0.8 | |
| 29/07/2025 |
65.70
|
423,500 | 69.75 | 69.75 | 65.70 | 15,000 | 72,900 | -4.2 | |
| 28/07/2025 |
69.26
|
413,900 | 71.00 | 71.00 | 68.78 | 2,000 | 32,600 | -2.2 | |
| 25/07/2025 |
70.61
|
165,500 | 71.38 | 72.25 | 70.61 | 4,200 | 8,400 | -0.3 | |
| 24/07/2025 |
72.15
|
622,000 | 68.88 | 72.15 | 68.40 | 74,000 | 38,600 | 2.6 | |
| 23/07/2025 |
68.20
|
222,600 | 68.49 | 68.69 | 67.63 | 26,300 | 15,600 | 0.7 | |
| 22/07/2025 |
68.30
|
227,900 | 68.40 | 68.40 | 66.86 | 1,500 | 31,700 | -2.1 | |
| 21/07/2025 |
68.40
|
253,700 | 69.26 | 69.26 | 68.30 | 6,100 | 52,900 | -3.3 | |
| 18/07/2025 |
68.30
|
505,400 | 66.76 | 69.17 | 66.76 | 49,700 | 54,200 | -0.4 | |
| 17/07/2025 |
66.28
|
202,300 | 65.99 | 66.66 | 65.89 | 12,600 | 35,500 | -1.6 | |
| 16/07/2025 |
65.70
|
469,500 | 65.60 | 67.05 | 65.12 | 24,900 | 36,300 | -0.8 | |