| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.10 | -0.13% | 19,800 | -3,700 | 0 |
78
80.50
79
|
|
2 tháng
(2026-04-13) |
0 | 0% | 54,200 | 900 | 0 |
78
83.90
79
|
|
3 tháng
(2026-03-16) |
0.40 | 0.51% | 139,900 | -6,100 | -0.5 |
77.10
83.90
79
|
|
6 tháng
(2025-12-15) |
-0.49 | -0.61% | 453,800 | -145,100 | -11.1 |
75
83.93
79
|
|
12 tháng
(2025-06-17) |
1.49 | 1.92% | 822,900 | 34,000 | 3.3 |
74.65
85.91
79
|
|
24 tháng
(2024-06-24) |
13.32 | 20.28% | 1,637,855 | 58,502 | 4.4 |
64.57
93.38
79
|
|
36 tháng
(2023-06-28) |
28.57 | 56.66% | 2,279,311 | 108,102 | 8.3 |
49.24
93.38
79
|
|
60 tháng
(2021-07-08) |
25.44 | 47.50% | 8,295,340 | 460,102 | 27.3 |
38.94
93.38
79
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
| 11/06/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
| 10/06/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
| 09/06/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
| 08/06/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
| 05/06/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
| 04/06/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
| 03/06/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
| 02/06/2026 |
79
|
1,000 | 78.90 | 79 | 78.90 | 0 | 0 | 0 | |
| 01/06/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
| 29/05/2026 |
80.50
|
200 | 79.50 | 80.50 | 79.50 | 200 | 0 | 0 | |
| 28/05/2026 |
79.90
|
0 | 79.90 | 79.90 | 79.90 | 0 | 0 | 0 | |
| 27/05/2026 |
79.90
|
0 | 79.90 | 79.90 | 79.90 | 0 | 0 | 0 | |
| 26/05/2026 |
79.90
|
100 | 79.90 | 79.90 | 79.90 | 100 | 0 | 0 | |
| 25/05/2026 |
79.20
|
0 | 79.20 | 79.20 | 79.20 | 0 | 0 | 0 | |
| 22/05/2026 |
79.50
|
200 | 78.80 | 79.50 | 78.80 | 200 | 0 | 0 | |
| 21/05/2026 |
78.90
|
0 | 78.90 | 78.90 | 78.90 | 0 | 0 | 0 | |
| 20/05/2026 |
78.90
|
100 | 78.90 | 78.90 | 78.90 | 100 | 0 | 0 | |
| 19/05/2026 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 | |
| 18/05/2026 |
78
|
1,000 | 78 | 78 | 78 | 0 | 0 | 0 | |
| 15/05/2026 |
78
|
6,000 | 78 | 78 | 78 | 0 | 4,500 | 0 | |
| 14/05/2026 |
78
|
2,100 | 78 | 79.20 | 78 | 100 | 0 | 0 | |
| 13/05/2026 |
79.10
|
9,100 | 78.10 | 79.10 | 78 | 100 | 0 | 0 | |
| 12/05/2026 |
79.60
|
2,100 | 78 | 79.60 | 78 | 100 | 0 | 0 | |
| 11/05/2026 |
78
|
3,000 | 78 | 78 | 78 | 0 | 0 | 0 | |
| 08/05/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
| 07/05/2026 |
79
|
900 | 79 | 79 | 79 | 0 | 0 | 0 | |
| 06/05/2026 |
81.10
|
0 | 81.10 | 81.10 | 81.10 | 0 | 0 | 0 | |
| 05/05/2026 |
81.10
|
0 | 81.10 | 81.10 | 81.10 | 0 | 0 | 0 | |
| 04/05/2026 |
80
|
2,600 | 83.90 | 83.90 | 80 | 2,400 | 100 | 0 | |
| 29/04/2026 |
83.90
|
100 | 83.90 | 83.90 | 83.90 | 100 | 0 | 0 | |
| 28/04/2026 |
80.20
|
0 | 80.20 | 80.20 | 80.20 | 0 | 0 | 0 | |
| 24/04/2026 |
82.10
|
900 | 80 | 82.10 | 80 | 900 | 0 | 0 | |
| 23/04/2026 |
79.20
|
0 | 79.20 | 79.20 | 79.20 | 0 | 0 | 0 | |
| 22/04/2026 |
79.20
|
0 | 79.20 | 79.20 | 79.20 | 0 | 0 | 0 | |
| 21/04/2026 |
80
|
12,000 | 81 | 84.60 | 79 | 600 | 0 | 0 | |
| 20/04/2026 |
79
|
10,000 | 79 | 79.20 | 79 | 0 | 0 | 0 | |
| 17/04/2026 |
81.30
|
500 | 81 | 81.30 | 81 | 500 | 0 | 0 | |
| 16/04/2026 |
80
|
0 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 15/04/2026 |
80
|
100 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 14/04/2026 |
81
|
100 | 81 | 81 | 81 | 100 | 0 | 0 | |
| 13/04/2026 |
79
|
2,100 | 79 | 79 | 79 | 0 | 0 | 0 | |
| 10/04/2026 |
78.50
|
5,700 | 78 | 78.50 | 78 | 0 | 0 | 0 | |
| 09/04/2026 |
78.50
|
8,000 | 78.50 | 78.50 | 78.50 | 0 | 0 | 0 | |
| 08/04/2026 |
79
|
2,100 | 78.90 | 79 | 78.90 | 0 | 0 | 0 | |
| 07/04/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
| 06/04/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
| 03/04/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 1,600 | -0.1 | |
| 02/04/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 9,900 | -0.8 | |
| 01/04/2026 |
79
|
1,500 | 79 | 79 | 79 | 3,300 | 0 | 0.3 | |
| 31/03/2026 |
81
|
13,100 | 80.80 | 81 | 78.20 | 600 | 0 | 0.0 | |
| 30/03/2026 |
81.90
|
3,900 | 78.10 | 81.90 | 75.70 | 100 | 0 | 0.0 | |
| 27/03/2026 |
81.90
|
100 | 81.90 | 81.90 | 81.90 | 100 | 0 | 0.0 | |
| 26/03/2026 |
78
|
14,400 | 78 | 78 | 78 | 0 | 0 | 0 | |
| 25/03/2026 |
78.10
|
2,300 | 78.10 | 78.10 | 78 | 100 | 0 | 0.0 | |
| 24/03/2026 |
78
|
8,200 | 84.70 | 84.70 | 78 | 100 | 0 | 0.0 | |
| 23/03/2026 |
77.50
|
14,200 | 77.50 | 77.50 | 77.50 | 0 | 0 | 0 | |
| 20/03/2026 |
78
|
7,000 | 78 | 78 | 78 | 100 | 0 | 0.0 | |
| 19/03/2026 |
78.50
|
100 | 78.50 | 78.50 | 78.50 | 0 | 0 | 0 | |
| 18/03/2026 |
78
|
3,300 | 78 | 78 | 78 | 0 | 0 | 0 | |
| 17/03/2026 |
77.10
|
0 | 77.10 | 77.10 | 77.10 | 100 | 0 | 0.0 | |
| 16/03/2026 |
78.60
|
1,800 | 77 | 78.60 | 77 | 0 | 0 | 0 | |
| 13/03/2026 |
77
|
1,100 | 78.90 | 78.90 | 77 | 0 | 0 | 0 | |
| 12/03/2026 |
78.20
|
100 | 78.20 | 78.20 | 78.20 | 1,100 | 92,100 | -6.9 | |
| 11/03/2026 |
76
|
92,200 | 76.10 | 76.10 | 75.90 | 0 | 18,000 | -1.4 | |
| 10/03/2026 |
75.50
|
19,100 | 78.70 | 78.70 | 75 | 2,600 | 0 | 0.2 | |
| 09/03/2026 |
75
|
11,200 | 75 | 75 | 73.50 | 2,600 | 0 | 0.2 | |
| 06/03/2026 |
78
|
14,000 | 78 | 78 | 78 | 0 | 700 | -0.1 | |
| 05/03/2026 |
78
|
4,100 | 78 | 79 | 78 | 0 | 1,600 | -0.1 | |
| 04/03/2026 |
78
|
2,000 | 78 | 78 | 78 | 0 | 3,000 | -0.2 | |
| 03/03/2026 |
79
|
8,300 | 79 | 79 | 79 | 0 | 10,100 | -0.8 | |
| 02/03/2026 |
79
|
13,600 | 79.10 | 79.10 | 79 | 0 | 0 | 0 | |
| 27/02/2026 |
83.30
|
3,500 | 79 | 83.30 | 79 | 5,700 | 0 | 0.5 | |
| 26/02/2026 |
79
|
10,700 | 79.20 | 86.90 | 79 | 0 | 0 | 0 | |
| 25/02/2026 |
78
|
5,200 | 77.80 | 78 | 77.80 | 0 | 0 | 0 | |
| 24/02/2026 |
78
|
4,200 | 78 | 78 | 78 | 0 | 200 | -0.0 | |
| 23/02/2026 |
78
|
3,200 | 78 | 78 | 78 | 0 | 7,600 | -0.6 | |
| 13/02/2026 |
78.90
|
7,800 | 78.10 | 78.90 | 78 | 0 | 2,100 | -0.2 | |
| 12/02/2026 |
78
|
10,000 | 79 | 79 | 78 | 0 | 100 | -0.0 | |
| 11/02/2026 |
78.60
|
3,800 | 79 | 79 | 78 | 0 | 0 | 0 | |
| 10/02/2026 |
78
|
4,900 | 79.90 | 79.90 | 78 | 0 | 0 | 0 | |
| 09/02/2026 |
78
|
4,500 | 78 | 78 | 78 | 100 | 200 | -0.0 | |
| 06/02/2026 |
77
|
8,100 | 79 | 79.50 | 77 | 0 | 0 | 0 | |
| 05/02/2026 |
79.70
|
100 | 79.70 | 79.70 | 79.70 | 0 | 0 | 0 | |
| 04/02/2026 |
79
|
12,700 | 79 | 79 | 78.90 | 0 | 0 | 0 | |
| 03/02/2026 |
79
|
6,200 | 79 | 79 | 79 | 0 | 2,800 | -0.2 | |
| 02/02/2026 |
79
|
6,900 | 79 | 79 | 79 | 0 | 2,800 | -0.2 | |
| 30/01/2026 |
79.30
|
6,200 | 80 | 80 | 79.30 | 0 | 0 | 0 | |
| 29/01/2026 |
79.70
|
1,100 | 79 | 79.70 | 79 | 0 | 0 | 0 | |
| 28/01/2026 |
79
|
1,000 | 79 | 79 | 79 | 0 | 0 | 0 | |
| 27/01/2026 |
79
|
1,000 | 78 | 79 | 78 | 0 | 0 | 0 | |
| 26/01/2026 |
79
|
1,000 | 79 | 79 | 79 | 0 | 0 | 0 | |
| 23/01/2026 |
79.80
|
2,300 | 79.70 | 79.80 | 79.60 | 0 | 0 | 0 | |
| 22/01/2026 |
80
|
100 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 21/01/2026 |
80.50
|
0 | 80.50 | 80.50 | 80.50 | 0 | 0 | 0 | |
| 20/01/2026 |
80.50
|
100 | 80.50 | 80.50 | 80.50 | 0 | 0 | 0 | |
| 19/01/2026 |
78.60
|
1,100 | 77.50 | 78.60 | 77.50 | 0 | 0 | 0 | |
| 16/01/2026 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
| 15/01/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 15/01/2026 |
79
|
100 | 79 | 79 | 79 | 1,000 | 0 | 0.1 | |
| 14/01/2026 |
78.50
|
2,400 | 79.09 | 79.09 | 76.03 | 200 | 0 | 0.0 | |