| 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) |
55.50 | 81.02% | 35,805,200 | -50,800 | -6.3 |
68.50
138.80
126.80
|
|
2 tháng
(2025-11-28) |
51.40 | 70.80% | 44,344,300 | -51,800 | -6.4 |
67.80
138.80
126.80
|
|
3 tháng
(2025-10-29) |
53.90 | 76.89% | 74,453,000 | -71,800 | -7.9 |
67.80
138.80
126.80
|
|
6 tháng
(2025-07-31) |
52.02 | 72.28% | 110,927,500 | -74,400 | -8.0 |
65
138.80
126.80
|
|
12 tháng
(2025-02-03) |
36.48 | 41.68% | 186,892,724 | -77,915 | -8.3 |
54.95
138.80
126.80
|
|
24 tháng
(2024-02-07) |
96.77 | 355.45% | 518,924,754 | -1,321,442 | -89.6 |
27.23
138.80
126.80
|
|
36 tháng
(2023-02-13) |
103.80 | 513.96% | 693,975,902 | -1,617,020 | -96.6 |
19.70
138.80
126.80
|
|
60 tháng
(2021-02-22) |
84 | 210.02% | 1,057,570,852 | -2,241,669 | -116.0 |
17.33
138.80
126.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
126.80
|
1,656,300 | 124 | 128 | 120.50 | 0 | 0 | 0 | |
| 26/01/2026 |
124
|
1,489,900 | 116 | 129.30 | 116 | 0 | 0 | 0 | |
| 23/01/2026 |
116
|
3,396,100 | 127 | 128 | 115 | 0 | 100 | -0.0 | |
| 22/01/2026 |
127
|
1,673,600 | 135.20 | 142 | 126.30 | 0 | 100 | -0.0 | |
| 21/01/2026 |
136.30
|
2,288,600 | 138.70 | 140 | 128.90 | 0 | 10,200 | -1.4 | |
| 20/01/2026 |
138.80
|
1,738,900 | 133.50 | 140.10 | 131 | 0 | 200 | -0.0 | |
| 19/01/2026 |
130.90
|
1,516,300 | 123.80 | 132 | 122 | 0 | 700 | -0.1 | |
| 16/01/2026 |
124.40
|
2,346,000 | 126.90 | 132 | 115 | 0 | 30,000 | -3.9 | |
| 15/01/2026 |
126
|
2,009,400 | 119.80 | 134.20 | 119.80 | 0 | 500 | -0.1 | |
| 14/01/2026 |
119.90
|
2,824,500 | 105 | 119.90 | 104.30 | 0 | 200 | -0.0 | |
| 13/01/2026 |
104.90
|
3,913,500 | 102 | 111.40 | 99.10 | 0 | 100 | -0.0 | |
| 12/01/2026 |
101.40
|
1,443,300 | 91.70 | 101.40 | 91.70 | 0 | 8,400 | -0.8 | |
| 09/01/2026 |
91.70
|
4,686,300 | 79.80 | 91.70 | 78.90 | 0 | 100 | -0.0 | |
| 08/01/2026 |
78.30
|
2,216,900 | 77.80 | 80.90 | 77.30 | 0 | 200 | -0.0 | |
| 07/01/2026 |
77.80
|
2,719,200 | 70.60 | 79.30 | 70 | 0 | 0 | 0 | |
| 06/01/2026 |
70.60
|
260,200 | 71.10 | 72 | 70 | 0 | 0 | 0 | |
| 05/01/2026 |
71.30
|
483,400 | 70.80 | 80.30 | 70.30 | 0 | 0 | 0 | |
| 31/12/2025 |
70.80
|
322,300 | 70.60 | 70.80 | 69 | 0 | 0 | 0 | |
| 30/12/2025 |
69.90
|
290,700 | 68.90 | 70.40 | 68.90 | 0 | 0 | 0 | |
| 29/12/2025 |
68.50
|
186,100 | 68 | 68.90 | 67.90 | 0 | 0 | 0 | |
| 26/12/2025 |
68
|
344,300 | 68.40 | 68.80 | 67.50 | 0 | 0 | 0 | |
| 25/12/2025 |
67.80
|
426,800 | 68.90 | 70 | 65 | 0 | 0 | 0 | |
| 24/12/2025 |
68.90
|
377,500 | 69.90 | 70 | 68.80 | 0 | 0 | 0 | |
| 23/12/2025 |
69.70
|
208,900 | 70.40 | 71.40 | 69.70 | 0 | 0 | 0 | |
| 22/12/2025 |
70.50
|
165,600 | 69.40 | 71 | 69.40 | 0 | 0 | 0 | |
| 19/12/2025 |
69.70
|
281,400 | 69.90 | 69.90 | 68.60 | 0 | 0 | 0 | |
| 18/12/2025 |
69.80
|
194,800 | 70.50 | 70.60 | 69.30 | 0 | 0 | 0 | |
| 17/12/2025 |
70.30
|
316,400 | 69.20 | 71.30 | 68.50 | 0 | 0 | 0 | |
| 16/12/2025 |
69.90
|
451,200 | 69.40 | 70 | 67.80 | 0 | 200 | -0.0 | |
| 15/12/2025 |
68.80
|
309,700 | 69 | 70.10 | 68.60 | 0 | 0 | 0 | |
| 12/12/2025 |
69
|
467,400 | 71.10 | 71.90 | 68.90 | 0 | 0 | 0 | |
| 11/12/2025 |
70.50
|
279,300 | 70.40 | 71.60 | 70 | 0 | 0 | 0 | |
| 10/12/2025 |
70.40
|
191,400 | 71 | 71.30 | 70.30 | 0 | 0 | 0 | |
| 09/12/2025 |
71
|
891,800 | 72.40 | 72.60 | 69.20 | 0 | 800 | -0.1 | |
| 08/12/2025 |
72.20
|
527,400 | 73 | 73.60 | 72 | 0 | 0 | 0 | |
| 05/12/2025 |
73.20
|
510,100 | 73.80 | 74.50 | 72.90 | 0 | 0 | 0 | |
| 04/12/2025 |
73.80
|
348,800 | 74.60 | 75 | 73.50 | 0 | 0 | 0 | |
| 03/12/2025 |
74.60
|
817,600 | 72.60 | 74.90 | 72.50 | 0 | 0 | 0 | |
| 02/12/2025 |
72.60
|
342,300 | 73 | 73.30 | 71.80 | 0 | 0 | 0 | |
| 01/12/2025 |
73
|
435,100 | 72.60 | 74 | 71.80 | 0 | 0 | 0 | |
| 28/11/2025 |
72.60
|
651,300 | 74.50 | 74.50 | 72 | 0 | 0 | 0 | |
| 27/11/2025 |
73.20
|
379,300 | 74.50 | 75 | 73 | 0 | 10,000 | -0.7 | |
| 26/11/2025 |
74.40
|
424,200 | 72.80 | 74.80 | 72.60 | 0 | 5,000 | -0.4 | |
| 25/11/2025 |
72.40
|
1,220,800 | 69 | 75.80 | 69 | 0 | 4,800 | -0.4 | |
| 24/11/2025 |
75.30
|
489,400 | 74.70 | 75.90 | 74.70 | 0 | 0 | 0 | |
| 21/11/2025 |
74.70
|
891,900 | 76.10 | 76.10 | 74.50 | 0 | 0 | 0 | |
| 20/11/2025 |
76.20
|
1,491,300 | 77.70 | 78.90 | 75 | 0 | 200 | -0.0 | |
| 19/11/2025 |
77.80
|
1,896,400 | 81 | 81.50 | 77 | 0 | 0 | 0 | |
| 18/11/2025 |
80.90
|
1,379,100 | 81 | 83.20 | 80 | 0 | 0 | 0 | |
| 17/11/2025 |
81
|
1,425,900 | 81.80 | 83.30 | 79.60 | 0 | 0 | 0 | |
| 14/11/2025 |
81.60
|
921,000 | 82.60 | 84.20 | 81.30 | 0 | 0 | 0 | |
| 13/11/2025 |
82.20
|
2,228,900 | 79.90 | 83.20 | 78.50 | 0 | 0 | 0 | |
| 12/11/2025 |
79.30
|
929,400 | 78 | 80 | 76.60 | 0 | 0 | 0 | |
| 11/11/2025 |
78.20
|
995,600 | 80.70 | 82 | 75.70 | 0 | 0 | 0 | |
| 10/11/2025 |
80.60
|
1,346,600 | 80.20 | 85.60 | 79.50 | 0 | 0 | 0 | |
| 07/11/2025 |
80.20
|
3,186,100 | 77 | 82.50 | 76.60 | 0 | 0 | 0 | |
| 06/11/2025 |
77
|
587,100 | 77.70 | 78.90 | 76.20 | 0 | 0 | 0 | |
| 05/11/2025 |
77.20
|
662,100 | 75.50 | 79.50 | 75.20 | 0 | 0 | 0 | |
| 04/11/2025 |
76.50
|
1,794,700 | 77.10 | 79.90 | 71.90 | 0 | 0 | 0 | |
| 03/11/2025 |
77.10
|
1,896,300 | 78.70 | 82.60 | 76.50 | 0 | 0 | 0 | |
| 31/10/2025 |
79.40
|
3,378,800 | 75.30 | 81.60 | 75 | 0 | 0 | 0 | |
| 30/10/2025 |
75.40
|
2,260,700 | 59.50 | 76.30 | 59.50 | 0 | 0 | 0 | |
| 29/10/2025 |
70.10
|
323,100 | 59.50 | 70.50 | 59.50 | 0 | 0 | 0 | |
| 28/10/2025 |
70.50
|
458,700 | 71.10 | 71.80 | 68.90 | 0 | 0 | 0 | |
| 27/10/2025 |
71.10
|
577,600 | 71.20 | 72.50 | 71.10 | 0 | 0 | 0 | |
| 24/10/2025 |
70.90
|
973,600 | 67.80 | 72.90 | 67.80 | 0 | 0 | 0 | |
| 23/10/2025 |
67.50
|
361,800 | 69.50 | 69.60 | 67.40 | 0 | 0 | 0 | |
| 22/10/2025 |
68.80
|
425,000 | 70.50 | 71.30 | 67.60 | 0 | 0 | 0 | |
| 21/10/2025 |
70.50
|
734,600 | 69 | 71.50 | 67 | 0 | 0 | 0 | |
| 20/10/2025 |
68.40
|
1,039,600 | 65.30 | 72 | 65.30 | 0 | 0 | 0 | |
| 17/10/2025 |
65.30
|
281,300 | 65 | 65.90 | 65 | 0 | 0 | 0 | |
| 16/10/2025 |
65
|
391,500 | 65.60 | 66.50 | 64.50 | 0 | 0 | 0 | |
| 15/10/2025 |
65.60
|
412,900 | 67 | 67.90 | 65.60 | 0 | 0 | 0 | |
| 14/10/2025 |
67
|
372,200 | 67.80 | 68.80 | 66.50 | 0 | 0 | 0 | |
| 13/10/2025 |
67.90
|
200,200 | 68.70 | 68.70 | 66 | 0 | 0 | 0 | |
| 10/10/2025 |
68.70
|
237,500 | 68.50 | 69.40 | 68 | 0 | 0 | 0 | |
| 09/10/2025 |
68.50
|
178,000 | 68.90 | 69 | 67.90 | 0 | 0 | 0 | |
| 08/10/2025 |
68.70
|
133,500 | 68.90 | 70.30 | 68.20 | 0 | 0 | 0 | |
| 07/10/2025 |
68.50
|
113,600 | 69.10 | 69.40 | 68.10 | 0 | 700 | -0.0 | |
| 06/10/2025 |
69.20
|
146,400 | 67.40 | 69.30 | 67.30 | 0 | 0 | 0 | |
| 03/10/2025 |
67.30
|
168,100 | 68 | 68.30 | 67 | 0 | 0 | 0 | |
| 02/10/2025 |
68.10
|
126,100 | 68.40 | 69.50 | 68 | 0 | 0 | 0 | |
| 01/10/2025 |
68.40
|
84,800 | 68 | 69 | 68 | 0 | 0 | 0 | |
| 30/09/2025 |
68
|
282,300 | 69.30 | 69.40 | 67.80 | 0 | 0 | 0 | |
| 29/09/2025 |
69.30
|
186,800 | 70 | 70 | 69 | 0 | 1,400 | -0.1 | |
| 26/09/2025 |
69.80
|
249,900 | 70.20 | 70.50 | 69.50 | 0 | 0 | 0 | |
| 25/09/2025 |
70.20
|
97,900 | 70.50 | 71.10 | 70 | 0 | 0 | 0 | |
| 24/09/2025 |
70.50
|
156,700 | 70.40 | 70.50 | 69.80 | 0 | 0 | 0 | |
| 23/09/2025 |
70.30
|
137,800 | 70.40 | 71 | 70 | 0 | 0 | 0 | |
| 22/09/2025 |
70
|
310,800 | 71.30 | 71.80 | 70 | 0 | 0 | 0 | |
| 19/09/2025 |
71.30
|
162,200 | 71.70 | 72.30 | 71.10 | 0 | 0 | 0 | |
| 18/09/2025 |
71.70
|
236,200 | 73.20 | 73.40 | 71.40 | 0 | 0 | 0 | |
| 17/09/2025 |
72.50
|
383,900 | 72 | 74.70 | 71.70 | 0 | 0 | 0 | |
| 16/09/2025 |
72
|
284,800 | 72.70 | 72.90 | 71.60 | 0 | 0 | 0 | |
| 15/09/2025 |
72.70
|
319,500 | 71 | 72.70 | 71 | 0 | 100 | -0.0 | |
| 12/09/2025 |
71
|
174,700 | 70.60 | 71 | 70.20 | 0 | 0 | 0 | |
| 11/09/2025 |
70.60
|
485,900 | 71.70 | 71.70 | 69.30 | 0 | 0 | 0 | |
| 10/09/2025 |
71.70
|
249,400 | 72 | 72.90 | 71.10 | 0 | 0 | 0 | |
| 09/09/2025 |
72
|
454,200 | 72.90 | 73 | 71.20 | 0 | 0 | 0 | |
| 08/09/2025: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
| 08/09/2025 |
72
|
496,600 | 75 | 75.30 | 71.80 | 0 | 200 | -0.0 | |