| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.90 | -2.51% | 28,700 | -9,500 | -0.7 |
71.90
77.50
73.20
|
|
2 tháng
(2026-01-12) |
-1.81 | -2.39% | 73,600 | -7,500 | -0.5 |
71.90
77.50
73.20
|
|
3 tháng
(2025-12-15) |
-2.10 | -2.76% | 107,200 | -3,300 | -0.2 |
71.90
77.50
73.20
|
|
6 tháng
(2025-09-15) |
-5.02 | -6.36% | 331,300 | 85,000 | 6.8 |
71.90
80.87
73.20
|
|
12 tháng
(2025-03-18) |
-4.57 | -5.82% | 664,500 | 98,294 | 7.5 |
71.90
82.75
73.20
|
|
24 tháng
(2024-03-25) |
6.01 | 8.85% | 1,777,100 | 411,153 | 32.4 |
67.26
85.51
73.20
|
|
36 tháng
(2023-03-29) |
14.04 | 23.45% | 3,789,400 | 134,847 | 13.8 |
57.47
85.51
73.20
|
|
60 tháng
(2021-04-08) |
18.91 | 34.39% | 9,034,340 | 393,834 | 35.7 |
54.24
85.51
73.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 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 | |