| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-31) |
-1 | -1.33% | 217,300 | 7,100 | 0.5 |
72
75
74
|
|
2 tháng
(2025-12-01) |
7.50 | 11.27% | 559,300 | 7,400 | 0.5 |
65.82
75
74
|
|
3 tháng
(2025-11-03) |
9.44 | 14.63% | 642,000 | 3,700 | 0.3 |
64.26
75
74
|
|
6 tháng
(2025-08-04) |
7.11 | 10.63% | 828,300 | 7,900 | 0.4 |
64.17
75
74
|
|
12 tháng
(2025-02-04) |
2.03 | 2.82% | 1,381,700 | -123,698 | -7.7 |
62.88
75
74
|
|
24 tháng
(2024-02-15) |
1.96 | 2.71% | 1,912,300 | -85,251 | -4.6 |
62.88
78.75
74
|
|
36 tháng
(2023-02-15) |
-6.02 | -7.52% | 2,530,500 | 96,998 | 12.3 |
62.88
82.67
74
|
|
60 tháng
(2021-02-25) |
19.66 | 36.17% | 7,634,000 | 1,662,979 | 174.0 |
54.34
87.13
74
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/01/2026 |
74
|
10,000 | 74 | 75.20 | 74 | 200 | 0 | 0.0 | |
| 29/01/2026 |
74
|
4,800 | 73.90 | 74 | 73.90 | 0 | 400 | -0.0 | |
| 28/01/2026 |
73.90
|
5,100 | 74.30 | 74.30 | 73.50 | 0 | 100 | -0.0 | |
| 27/01/2026 |
74.20
|
34,300 | 73.80 | 74.20 | 73.80 | 0 | 0 | 0 | |
| 26/01/2026 |
73.80
|
8,400 | 73 | 73.80 | 71 | 2,000 | 0 | 0.1 | |
| 23/01/2026 |
73
|
7,000 | 74.90 | 74.90 | 73 | 5,000 | 600 | 0.3 | |
| 22/01/2026 |
73.80
|
900 | 72.30 | 74 | 72.30 | 0 | 0 | 0 | |
| 21/01/2026 |
72.40
|
2,900 | 72.80 | 72.80 | 72 | 0 | 0 | 0 | |
| 20/01/2026 |
72.50
|
2,000 | 72.80 | 74 | 72.50 | 0 | 0 | 0 | |
| 19/01/2026 |
72.50
|
13,400 | 72.50 | 72.50 | 72 | 0 | 0 | 0 | |
| 16/01/2026 |
72.50
|
11,100 | 72.40 | 72.50 | 71 | 600 | 0 | 0.0 | |
| 15/01/2026 |
72.40
|
1,500 | 72.50 | 72.50 | 71 | 0 | 0 | 0 | |
| 14/01/2026 |
72
|
5,000 | 72.50 | 72.50 | 70 | 0 | 400 | -0.0 | |
| 13/01/2026 |
72.50
|
9,800 | 73.40 | 73.40 | 71.50 | 0 | 0 | 0 | |
| 12/01/2026 |
73.40
|
16,700 | 73.40 | 73.50 | 72 | 500 | 0 | 0.0 | |
| 09/01/2026 |
73.40
|
1,000 | 73.50 | 73.50 | 73.40 | 500 | 0 | 0.0 | |
| 08/01/2026 |
73.50
|
7,600 | 74.10 | 74.10 | 73 | 0 | 0 | 0 | |
| 07/01/2026 |
74.90
|
2,700 | 73.50 | 74.90 | 73.50 | 0 | 1,600 | -0.1 | |
| 06/01/2026 |
74.50
|
22,500 | 75.80 | 75.80 | 73.50 | 100 | 0 | 0.0 | |
| 05/01/2026 |
75
|
21,200 | 73.20 | 75 | 73.20 | 200 | 0 | 0.0 | |
| 31/12/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 31/12/2025 |
75
|
39,400 | 76.90 | 76.90 | 73.50 | 1,600 | 300 | 0.1 | |
| 30/12/2025 |
74.00
|
18,800 | 72.05 | 76.92 | 72.05 | 0 | 400 | -0.0 | |
| 29/12/2025 |
72.05
|
64,000 | 70.30 | 73.61 | 70.30 | 500 | 0 | 0.0 | |
| 26/12/2025 |
70.30
|
2,200 | 70.30 | 71.08 | 70.11 | 0 | 0 | 0 | |
| 25/12/2025 |
71.57
|
15,300 | 71.96 | 74.97 | 70.98 | 0 | 0 | 0 | |
| 24/12/2025 |
71.96
|
37,500 | 72.05 | 72.15 | 70.11 | 0 | 0 | 0 | |
| 23/12/2025 |
72.25
|
23,000 | 74.49 | 74.49 | 72.25 | 0 | 0 | 0 | |
| 22/12/2025 |
74.49
|
40,600 | 75.85 | 76.43 | 74.10 | 0 | 0 | 0 | |
| 19/12/2025 |
72.34
|
85,800 | 67.28 | 72.34 | 67.28 | 500 | 400 | 0.0 | |
| 18/12/2025 |
67.67
|
11,800 | 66.99 | 67.67 | 66.99 | 0 | 0 | 0 | |
| 17/12/2025 |
66.02
|
2,100 | 66.02 | 66.11 | 66.02 | 0 | 0 | 0 | |
| 16/12/2025 |
66.02
|
6,100 | 66.60 | 66.60 | 66.02 | 0 | 0 | 0 | |
| 15/12/2025 |
66.60
|
2,600 | 65.82 | 66.60 | 65.82 | 0 | 0 | 0 | |
| 12/12/2025 |
65.82
|
2,100 | 65.82 | 65.92 | 65.82 | 100 | 0 | 0.0 | |
| 11/12/2025 |
66.21
|
300 | 66.21 | 66.21 | 66.21 | 300 | 0 | 0.0 | |
| 10/12/2025 |
66.21
|
1,000 | 65.72 | 66.41 | 65.72 | 0 | 0 | 0 | |
| 09/12/2025 |
66.50
|
2,200 | 66.79 | 66.79 | 66.50 | 0 | 300 | -0.0 | |
| 08/12/2025 |
66.79
|
700 | 67.09 | 67.09 | 66.79 | 0 | 0 | 0 | |
| 05/12/2025 |
67.09
|
1,700 | 66.11 | 67.18 | 65.04 | 0 | 100 | -0.0 | |
| 04/12/2025 |
66.11
|
5,900 | 66.21 | 66.21 | 66.11 | 0 | 0 | 0 | |
| 03/12/2025 |
66.21
|
4,400 | 66.70 | 66.70 | 65.24 | 0 | 0 | 0 | |
| 02/12/2025 |
66.70
|
11,700 | 66.41 | 66.70 | 66.21 | 100 | 0 | 0.0 | |
| 01/12/2025 |
66.50
|
2,200 | 66.21 | 66.99 | 66.21 | 0 | 0 | 0 | |
| 28/11/2025 |
66.50
|
700 | 67.09 | 67.77 | 66.50 | 0 | 0 | 0 | |
| 27/11/2025 |
67.18
|
1,000 | 66.79 | 67.18 | 66.79 | 0 | 0 | 0 | |
| 26/11/2025 |
67.38
|
4,600 | 67.28 | 67.38 | 66.50 | 0 | 0 | 0 | |
| 25/11/2025 |
67.28
|
7,100 | 66.70 | 68.16 | 66.70 | 100 | 600 | -0.0 | |
| 24/11/2025 |
66.50
|
3,800 | 66.21 | 66.50 | 66.21 | 0 | 0 | 0 | |
| 21/11/2025 |
66.21
|
7,600 | 66.21 | 66.50 | 66.21 | 0 | 1,500 | -0.1 | |
| 20/11/2025 |
65.92
|
1,100 | 65.82 | 65.92 | 64.46 | 0 | 0 | 0 | |
| 19/11/2025 |
66.02
|
2,000 | 65.04 | 66.50 | 64.75 | 0 | 0 | 0 | |
| 18/11/2025 |
65.24
|
800 | 65.72 | 65.72 | 65.24 | 0 | 0 | 0 | |
| 17/11/2025 |
65.72
|
9,500 | 66.21 | 66.50 | 65.72 | 300 | 0 | 0.0 | |
| 14/11/2025 |
65.53
|
6,400 | 64.94 | 66.21 | 64.94 | 0 | 0 | 0 | |
| 13/11/2025 |
64.94
|
6,700 | 64.85 | 65.33 | 64.85 | 0 | 0 | 0 | |
| 12/11/2025 |
64.94
|
3,100 | 65.14 | 65.24 | 64.75 | 0 | 0 | 0 | |
| 11/11/2025 |
65.04
|
1,100 | 64.85 | 66.11 | 64.85 | 0 | 0 | 0 | |
| 10/11/2025 |
64.85
|
14,400 | 64.56 | 65.72 | 64.56 | 0 | 2,200 | -0.1 | |
| 07/11/2025 |
64.56
|
4,500 | 64.65 | 64.65 | 64.26 | 200 | 0 | 0.0 | |
| 06/11/2025 |
64.26
|
0 | 64.26 | 64.26 | 64.26 | 0 | 0 | 0 | |
| 05/11/2025 |
64.26
|
3,800 | 64.65 | 64.65 | 64.26 | 0 | 0 | 0 | |
| 04/11/2025 |
64.56
|
200 | 64.56 | 64.56 | 64.56 | 0 | 0 | 0 | |
| 03/11/2025 |
64.56
|
4,300 | 64.75 | 64.75 | 64.56 | 0 | 0 | 0 | |
| 31/10/2025 |
65.04
|
4,000 | 64.85 | 65.14 | 64.46 | 0 | 0 | 0 | |
| 30/10/2025 |
64.85
|
2,700 | 64.65 | 64.85 | 64.65 | 0 | 0 | 0 | |
| 29/10/2025 |
64.75
|
1,700 | 65.04 | 65.04 | 62.61 | 100 | 0 | 0.0 | |
| 28/10/2025 |
64.94
|
1,500 | 64.46 | 64.94 | 64.46 | 0 | 200 | -0.0 | |
| 27/10/2025 |
64.46
|
900 | 64.26 | 64.46 | 64.26 | 0 | 0 | 0 | |
| 24/10/2025 |
64.26
|
200 | 64.85 | 64.85 | 64.26 | 0 | 0 | 0 | |
| 23/10/2025 |
64.85
|
1,100 | 64.85 | 64.85 | 64.65 | 0 | 100 | -0.0 | |
| 22/10/2025 |
64.26
|
4,300 | 64.75 | 64.75 | 64.26 | 4,000 | 0 | 0.3 | |
| 21/10/2025 |
64.75
|
700 | 64.75 | 64.75 | 64.17 | 100 | 100 | 0 | |
| 20/10/2025 |
64.17
|
3,200 | 64.26 | 64.26 | 64.17 | 700 | 0 | 0.0 | |
| 17/10/2025 |
64.56
|
1,200 | 64.75 | 64.94 | 64.56 | 0 | 0 | 0 | |
| 16/10/2025 |
64.85
|
1,600 | 64.94 | 64.94 | 64.75 | 500 | 300 | 0.0 | |
| 15/10/2025 |
64.75
|
1,500 | 64.75 | 64.94 | 64.75 | 0 | 0 | 0 | |
| 14/10/2025 |
64.75
|
1,700 | 64.94 | 64.94 | 64.75 | 0 | 0 | 0 | |
| 13/10/2025 |
64.94
|
2,900 | 64.65 | 65.04 | 64.65 | 0 | 200 | -0.0 | |
| 10/10/2025 |
64.65
|
1,000 | 65.24 | 65.24 | 64.65 | 0 | 0 | 0 | |
| 09/10/2025 |
64.56
|
4,100 | 65.04 | 65.24 | 64.46 | 0 | 0 | 0 | |
| 08/10/2025 |
65.04
|
3,500 | 65.24 | 65.24 | 65.04 | 0 | 0 | 0 | |
| 07/10/2025 |
65.04
|
5,500 | 65.24 | 65.33 | 61.34 | 800 | 0 | 0.1 | |
| 06/10/2025 |
65.24
|
1,400 | 65.33 | 65.33 | 64.85 | 0 | 0 | 0 | |
| 03/10/2025 |
65.33
|
2,500 | 65.53 | 65.53 | 65.24 | 0 | 0 | 0 | |
| 02/10/2025 |
65.53
|
500 | 64.94 | 65.53 | 64.94 | 0 | 0 | 0 | |
| 01/10/2025 |
64.94
|
1,500 | 64.94 | 64.94 | 64.94 | 0 | 1,500 | -0.1 | |
| 30/09/2025 |
64.94
|
3,100 | 65.04 | 65.14 | 64.94 | 0 | 0 | 0 | |
| 29/09/2025 |
65.04
|
2,200 | 65.04 | 65.24 | 65.04 | 0 | 100 | -0.0 | |
| 26/09/2025 |
65.04
|
1,800 | 65.24 | 65.24 | 65.04 | 0 | 800 | -0.1 | |
| 25/09/2025 |
65.04
|
100 | 65.04 | 65.04 | 65.04 | 0 | 0 | 0 | |
| 24/09/2025 |
65.04
|
1,400 | 65.24 | 65.24 | 65.04 | 0 | 0 | 0 | |
| 23/09/2025 |
65.24
|
1,700 | 65.24 | 65.24 | 64.75 | 0 | 0 | 0 | |
| 22/09/2025 |
65.43
|
4,000 | 65.24 | 65.43 | 64.75 | 0 | 0 | 0 | |
| 19/09/2025 |
65.24
|
1,400 | 65.53 | 65.53 | 65.24 | 0 | 0 | 0 | |
| 18/09/2025 |
65.14
|
2,000 | 64.75 | 65.14 | 64.75 | 0 | 0 | 0 | |
| 17/09/2025 |
65.24
|
5,900 | 65.14 | 65.72 | 64.85 | 0 | 0 | 0 | |
| 16/09/2025 |
65.14
|
9,000 | 65.33 | 65.43 | 65.14 | 0 | 0 | 0 | |
| 15/09/2025 |
65.72
|
800 | 65.14 | 65.72 | 65.14 | 0 | 200 | -0.0 | |
| 12/09/2025 |
65.14
|
4,000 | 65.24 | 65.43 | 65.14 | 0 | 0 | 0 | |
| 11/09/2025 |
65.24
|
4,500 | 64.85 | 65.63 | 64.46 | 0 | 0 | 0 | |