| 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) |
-5.10 | -6.62% | 11,400 | 1,700 | 0 |
71.90
77
71.90
|
|
2 tháng
(2026-04-13) |
-2.10 | -2.84% | 28,800 | 1,786 | 0 |
71.90
77
71.90
|
|
3 tháng
(2026-03-16) |
-2.40 | -3.23% | 51,400 | 2,386 | -0.7 |
71
77
71.90
|
|
6 tháng
(2025-12-15) |
-4.10 | -5.39% | 159,300 | -814 | -0.9 |
71
77.50
71.90
|
|
12 tháng
(2025-06-17) |
-8 | -10.01% | 494,500 | 82,386 | 5.7 |
71
81.32
71.90
|
|
24 tháng
(2024-06-24) |
1.22 | 1.73% | 1,524,100 | 367,644 | 28.2 |
69.01
85.51
71.90
|
|
36 tháng
(2023-06-28) |
11.29 | 18.62% | 2,933,000 | 523,639 | 39.8 |
59.82
85.51
71.90
|
|
60 tháng
(2021-07-08) |
11.21 | 18.47% | 8,410,437 | 408,937 | 35.7 |
54.74
85.51
71.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
71.90
|
400 | 71.80 | 72.50 | 71.80 | 0 | 100 | 0 | |
| 11/06/2026 |
71.90
|
100 | 71.90 | 71.90 | 71.90 | 0 | 0 | 0 | |
| 10/06/2026 |
71.90
|
100 | 71.90 | 71.90 | 71.90 | 0 | 0 | 0 | |
| 09/06/2026 |
71.90
|
400 | 69.40 | 72.20 | 69.40 | 0 | 0 | 0 | |
| 08/06/2026 |
72.70
|
100 | 72.70 | 72.70 | 72.70 | 0 | 0 | 0 | |
| 05/06/2026 |
72.70
|
300 | 73 | 73 | 72.70 | 0 | 0 | 0 | |
| 04/06/2026 |
73
|
2,100 | 73 | 73 | 73 | 0 | 0 | 0 | |
| 03/06/2026 |
73.20
|
2,500 | 73.70 | 74 | 73.20 | 0 | 0 | 0 | |
| 02/06/2026 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 01/06/2026 |
75.20
|
100 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 29/05/2026 |
75
|
800 | 73.90 | 75 | 73.80 | 600 | 100 | 0 | |
| 28/05/2026 |
75.50
|
300 | 75.50 | 75.50 | 75.50 | 300 | 100 | 0 | |
| 27/05/2026 |
75.50
|
0 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 | |
| 26/05/2026 |
75.50
|
0 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 | |
| 25/05/2026 |
75.50
|
100 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 | |
| 22/05/2026 |
73.40
|
1,100 | 76.70 | 76.70 | 73.40 | 200 | 1,000 | 0 | |
| 21/05/2026 |
72.80
|
100 | 72.80 | 72.80 | 72.80 | 0 | 0 | 0 | |
| 20/05/2026 |
76
|
0 | 76 | 76 | 76 | 0 | 0 | 0 | |
| 19/05/2026 |
76
|
0 | 76 | 76 | 76 | 0 | 0 | 0 | |
| 18/05/2026 |
76
|
2,400 | 75 | 76 | 74.40 | 2,000 | 0 | 0 | |
| 15/05/2026 |
75
|
700 | 76 | 76 | 75 | 0 | 0 | 0 | |
| 14/05/2026 |
74.50
|
200 | 76.40 | 76.40 | 74.50 | 0 | 200 | 0 | |
| 13/05/2026 |
77
|
0 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 12/05/2026 |
77
|
0 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 11/05/2026 |
77
|
0 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 08/05/2026 |
77
|
0 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 07/05/2026 |
77
|
0 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 06/05/2026 |
77
|
1,100 | 77 | 77 | 77 | 100 | 0 | 0 | |
| 05/05/2026 |
77
|
1,500 | 76.50 | 77 | 76.50 | 300 | 0 | 0 | |
| 04/05/2026 |
76.50
|
2,500 | 76.40 | 76.50 | 76 | 0 | 0 | 0 | |
| 29/04/2026 |
76.50
|
0 | 76.50 | 76.50 | 76.50 | 0 | 0 | 0 | |
| 28/04/2026 |
76.50
|
0 | 76.50 | 76.50 | 76.50 | 0 | 0 | 0 | |
| 24/04/2026 |
76.50
|
1,500 | 76.40 | 76.50 | 76.40 | 700 | 0 | 0 | |
| 23/04/2026 |
76.50
|
0 | 76.50 | 76.50 | 76.50 | 0 | 0 | 0 | |
| 22/04/2026 |
76.50
|
4,200 | 76.90 | 76.90 | 76 | 0 | 0 | 0 | |
| 21/04/2026 |
75.70
|
900 | 75.70 | 75.70 | 75.70 | 0 | 0 | 0 | |
| 20/04/2026 |
75.70
|
1,300 | 75.70 | 75.70 | 75.70 | 0 | 0 | 0 | |
| 17/04/2026 |
75.70
|
400 | 75.70 | 75.90 | 75.70 | 0 | 0 | 0 | |
| 16/04/2026 |
75.70
|
2,200 | 75.50 | 75.70 | 75.40 | 0 | 0 | 0 | |
| 15/04/2026 |
75.50
|
500 | 75 | 75.50 | 75 | 0 | 0 | 0 | |
| 14/04/2026 |
77
|
200 | 76.80 | 77 | 76.80 | 0 | 0 | 0 | |
| 13/04/2026 |
74
|
1,100 | 74 | 74 | 74 | 0 | 1,014 | 0 | |
| 10/04/2026 |
74
|
0 | 74 | 74 | 74 | 0 | 0 | 0 | |
| 09/04/2026 |
74
|
100 | 74 | 74 | 74 | 0 | 0 | 0 | |
| 08/04/2026 |
77
|
9,100 | 73.40 | 77 | 73.40 | 9,100 | 0 | 0 | |
| 07/04/2026 |
73.40
|
800 | 74 | 74 | 73.40 | 800 | 0 | 0 | |
| 06/04/2026 |
74.60
|
100 | 74.60 | 74.60 | 74.60 | 200 | 0 | 0.0 | |
| 03/04/2026 |
73.40
|
200 | 73.40 | 73.40 | 73.40 | 300 | 12,300 | -0.9 | |
| 02/04/2026 |
73.70
|
0 | 73.70 | 73.70 | 73.70 | 0 | 1,200 | -0.1 | |
| 01/04/2026 |
73.70
|
0 | 73.70 | 73.70 | 73.70 | 0 | 0 | 0 | |
| 31/03/2026 |
73.70
|
0 | 73.70 | 73.70 | 73.70 | 0 | 0 | 0 | |
| 30/03/2026 |
73.70
|
500 | 73 | 73.70 | 73 | 600 | 0 | 0.0 | |
| 27/03/2026 |
72.90
|
1,000 | 71.50 | 72.90 | 71.50 | 600 | 0 | 0.0 | |
| 26/03/2026 |
72.30
|
800 | 72 | 72.30 | 71.90 | 500 | 0 | 0.0 | |
| 25/03/2026 |
71.90
|
200 | 71.80 | 71.90 | 71.80 | 200 | 0 | 0.0 | |
| 24/03/2026 |
72.90
|
300 | 73.90 | 73.90 | 72.90 | 200 | 0 | 0.0 | |
| 23/03/2026 |
71
|
1,000 | 69.60 | 71.70 | 69.60 | 200 | 0 | 0.0 | |
| 20/03/2026 |
72.10
|
0 | 72.10 | 72.10 | 72.10 | 0 | 0 | 0 | |
| 19/03/2026 |
72.10
|
4,000 | 73 | 73.10 | 72.10 | 0 | 0 | 0 | |
| 18/03/2026 |
73.10
|
100 | 73.10 | 73.10 | 73.10 | 300 | 0 | 0.0 | |
| 17/03/2026 |
73.10
|
400 | 72.80 | 73.10 | 72.80 | 3,100 | 2,100 | 0.1 | |
| 16/03/2026 |
74.30
|
4,000 | 72.60 | 74.80 | 72.60 | 100 | 0 | 0.0 | |
| 13/03/2026 |
73.20
|
700 | 72.20 | 73.60 | 72.20 | 100 | 0 | 0.0 | |
| 12/03/2026 |
73.90
|
1,000 | 72.50 | 73.90 | 70.10 | 300 | 0 | 0.0 | |
| 11/03/2026 |
72.50
|
3,900 | 72.50 | 72.50 | 72.40 | 0 | 0 | 0 | |
| 10/03/2026 |
72.50
|
1,400 | 72.50 | 73 | 72.50 | 100 | 100 | -0.0 | |
| 09/03/2026 |
72.50
|
500 | 74.30 | 74.30 | 71.70 | 100 | 100 | -0.0 | |
| 06/03/2026 |
75.10
|
100 | 75.10 | 75.10 | 75.10 | 0 | 0 | 0 | |
| 05/03/2026 |
71.90
|
0 | 71.90 | 71.90 | 71.90 | 0 | 0 | 0 | |
| 04/03/2026 |
71.90
|
12,600 | 75.10 | 75.10 | 71.90 | 300 | 12,300 | -0.9 | |
| 03/03/2026 |
76.10
|
0 | 76.10 | 76.10 | 76.10 | 0 | 0 | 0 | |
| 02/03/2026 |
76.10
|
1,300 | 77.40 | 77.40 | 76.10 | 0 | 0 | 0 | |
| 27/02/2026 |
77.50
|
200 | 78.90 | 78.90 | 77.50 | 0 | 0 | 0 | |
| 26/02/2026 |
75.20
|
400 | 75.50 | 75.50 | 75.20 | 0 | 0 | 0 | |
| 25/02/2026 |
75.20
|
1,600 | 75.20 | 75.30 | 75.20 | 0 | 0 | 0 | |
| 24/02/2026 |
75.80
|
3,000 | 75.80 | 75.80 | 75.80 | 3,000 | 0 | 0.2 | |
| 23/02/2026 |
75.80
|
900 | 75.80 | 75.80 | 75.80 | 0 | 0 | 0 | |
| 13/02/2026 |
75.80
|
100 | 75.80 | 75.80 | 75.80 | 0 | 0 | 0 | |
| 12/02/2026 |
75.70
|
1,100 | 75.80 | 75.80 | 75.70 | 0 | 700 | -0.1 | |
| 11/02/2026 |
75.80
|
600 | 75.70 | 75.80 | 75.70 | 0 | 100 | -0.0 | |
| 10/02/2026 |
75.80
|
200 | 75.80 | 75.80 | 75.80 | 0 | 200 | -0.0 | |
| 09/02/2026 |
75.80
|
2,000 | 75 | 75.80 | 75 | 0 | 0 | 0 | |
| 06/02/2026 |
75.90
|
100 | 75.90 | 75.90 | 75.90 | 0 | 0 | 0 | |
| 05/02/2026 |
76.80
|
100 | 76.80 | 76.80 | 76.80 | 0 | 0 | 0 | |
| 04/02/2026 |
76
|
1,700 | 75.70 | 76 | 75.40 | 0 | 1,200 | -0.1 | |
| 03/02/2026 |
75.70
|
2,500 | 75.50 | 75.70 | 75.20 | 0 | 0 | 0 | |
| 02/02/2026 |
75.70
|
2,400 | 75.80 | 76 | 75.50 | 2,000 | 0 | 0.2 | |
| 30/01/2026 |
75.70
|
1,200 | 75.50 | 75.70 | 75.50 | 0 | 0 | 0 | |
| 29/01/2026 |
75.70
|
300 | 75.50 | 75.90 | 75.50 | 0 | 0 | 0 | |
| 28/01/2026 |
75.50
|
1,000 | 75.30 | 75.50 | 75.30 | 0 | 0 | 0 | |
| 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 | |