| 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) |
2.90 | 4.14% | 144,600 | -400 | 0 |
60.50
84
73.50
|
|
2 tháng
(2026-04-13) |
-2 | -2.67% | 175,200 | -2,000 | 0 |
60.50
84
73.50
|
|
3 tháng
(2026-03-16) |
8.93 | 13.94% | 783,400 | -6,300 | 0 |
60.50
94.19
73.50
|
|
6 tháng
(2025-12-15) |
15.62 | 27.23% | 1,776,600 | -6,500 | -0.0 |
55.94
94.19
73.50
|
|
12 tháng
(2025-06-17) |
29.70 | 68.59% | 3,723,000 | -7,600 | -0.1 |
42.59
94.19
73.50
|
|
24 tháng
(2024-06-24) |
32.39 | 79.76% | 4,417,035 | 19,300 | 3.1 |
37.28
94.19
73.50
|
|
36 tháng
(2023-06-28) |
49.48 | 210.34% | 5,631,548 | 142,000 | 9.1 |
20.21
94.19
73.50
|
|
60 tháng
(2021-07-08) |
54.71 | 299.08% | 5,945,586 | 166,900 | 10.0 |
15
94.19
73.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
73.50
|
25,700 | 83.10 | 90 | 73.50 | 0 | 0 | 0 | |
| 11/06/2026 |
73
|
41,500 | 79.90 | 83 | 73 | 0 | 0 | 0 | |
| 10/06/2026 |
73
|
200 | 71.70 | 73 | 71.70 | 0 | 0 | 0 | |
| 09/06/2026 |
84
|
0 | 84 | 84 | 84 | 0 | 0 | 0 | |
| 08/06/2026 |
73.70
|
32,500 | 76 | 85 | 73.50 | 0 | 0 | 0 | |
| 05/06/2026 |
76.50
|
13,100 | 71 | 76.50 | 71 | 0 | 0 | 0 | |
| 04/06/2026 |
76.90
|
15,900 | 70.80 | 77 | 70.80 | 0 | 0 | 0 | |
| 03/06/2026 |
69.80
|
1,900 | 61 | 69.80 | 61 | 0 | 400 | 0 | |
| 02/06/2026 |
60.50
|
26,300 | 69.60 | 70 | 60.50 | 0 | 0 | 0 | |
| 01/06/2026 |
71
|
100 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 29/05/2026 |
70
|
2,600 | 70.20 | 70.20 | 70 | 0 | 0 | 0 | |
| 28/05/2026 |
70.90
|
300 | 70.90 | 70.90 | 70.90 | 0 | 0 | 0 | |
| 27/05/2026 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 26/05/2026 |
71
|
200 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 25/05/2026 |
71
|
1,400 | 70.10 | 71 | 70.10 | 0 | 0 | 0 | |
| 22/05/2026 |
70.90
|
200 | 70.90 | 70.90 | 70.90 | 0 | 0 | 0 | |
| 21/05/2026 |
70.90
|
0 | 70.90 | 70.90 | 70.90 | 0 | 0 | 0 | |
| 20/05/2026 |
70.90
|
500 | 71 | 71 | 70.90 | 0 | 0 | 0 | |
| 19/05/2026 |
70.60
|
2,600 | 71 | 71 | 70.60 | 0 | 0 | 0 | |
| 18/05/2026 |
71
|
4,700 | 71.90 | 71.90 | 71 | 0 | 0 | 0 | |
| 15/05/2026 |
71.50
|
200 | 71.40 | 71.50 | 71.40 | 0 | 0 | 0 | |
| 14/05/2026 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
| 13/05/2026 |
70.10
|
400 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
| 12/05/2026 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
| 11/05/2026 |
70.10
|
3,500 | 70.20 | 70.20 | 70.10 | 0 | 0 | 0 | |
| 08/05/2026 |
71
|
2,600 | 70.90 | 71 | 70.90 | 0 | 0 | 0 | |
| 07/05/2026 |
70.80
|
5,900 | 71.50 | 71.50 | 70.50 | 0 | 0 | 0 | |
| 06/05/2026 |
71.50
|
3,000 | 68.30 | 71.50 | 68.20 | 0 | 500 | 0 | |
| 05/05/2026 |
68.20
|
300 | 68 | 68.30 | 68 | 0 | 0 | 0 | |
| 04/05/2026 |
68.50
|
0 | 68.50 | 68.50 | 68.50 | 0 | 0 | 0 | |
| 29/04/2026 |
68.50
|
100 | 68.50 | 68.50 | 68.50 | 0 | 0 | 0 | |
| 28/04/2026 |
68.90
|
2,500 | 69 | 69 | 68.90 | 0 | 0 | 0 | |
| 24/04/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 23/04/2026 |
70.50
|
1,400 | 68.70 | 70.50 | 68.50 | 0 | 1,200 | 0 | |
| 22/04/2026 |
69.80
|
1,400 | 69.80 | 69.80 | 69.80 | 0 | 0 | 0 | |
| 21/04/2026 |
68.50
|
5,100 | 70.10 | 70.20 | 68.50 | 0 | 0 | 0 | |
| 20/04/2026 |
72
|
1,300 | 70 | 72.10 | 70 | 0 | 0 | 0 | |
| 17/04/2026 |
73.50
|
100 | 73.50 | 73.50 | 73.50 | 0 | 0 | 0 | |
| 16/04/2026 |
74
|
300 | 74 | 74 | 73.50 | 0 | 0 | 0 | |
| 15/04/2026 |
73.60
|
2,100 | 76 | 76 | 73.60 | 0 | 0 | 0 | |
| 14/04/2026 |
74.40
|
400 | 74.40 | 74.40 | 74 | 100 | 0 | 0 | |
| 13/04/2026 |
75
|
600 | 72.20 | 75 | 72.20 | 0 | 0 | 0 | |
| 10/04/2026 |
72
|
5,900 | 72 | 72.60 | 72 | 0 | 0 | 0 | |
| 09/04/2026 |
75.90
|
1,800 | 75.50 | 76 | 75.50 | 1,200 | 0 | 0 | |
| 08/04/2026: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
| 08/04/2026 |
76
|
33,700 | 76.30 | 76.40 | 75.50 | 0 | 0 | 0 | |
| 07/04/2026 |
76.50
|
1,800 | 76.50 | 76.50 | 75.07 | 0 | 0 | 0 | |
| 06/04/2026 |
76.40
|
1,800 | 76.50 | 76.50 | 76.40 | 200 | 0 | 0 | |
| 03/04/2026 |
76.50
|
6,400 | 78.60 | 78.60 | 74.68 | 0 | 0 | 0 | |
| 02/04/2026 |
78.41
|
12,700 | 82.24 | 82.24 | 78.41 | 0 | 0 | 0 | |
| 01/04/2026 |
81.86
|
6,600 | 86.06 | 86.35 | 81.76 | 0 | 0 | 0 | |
| 31/03/2026 |
94.19
|
93,200 | 82.14 | 94.19 | 80.33 | 0 | 4,100 | 0 | |
| 30/03/2026 |
82.62
|
229,000 | 72.68 | 82.62 | 72.68 | 0 | 1,400 | 0 | |
| 27/03/2026 |
71.43
|
5,500 | 71.91 | 72.20 | 71.43 | 0 | 0 | 0 | |
| 26/03/2026 |
73.63
|
69,600 | 73.63 | 84.72 | 72.29 | 0 | 0 | 0 | |
| 25/03/2026 |
70.00
|
54,200 | 76.50 | 85.97 | 69.42 | 0 | 0 | 0 | |
| 24/03/2026 |
66.75
|
81,400 | 66.56 | 76.69 | 66.56 | 0 | 200 | 0 | |
| 23/03/2026 |
66.75
|
800 | 66.84 | 66.84 | 66.56 | 0 | 0 | 0 | |
| 20/03/2026 |
66.84
|
0 | 66.84 | 66.84 | 66.84 | 0 | 0 | 0 | |
| 19/03/2026 |
66.84
|
0 | 66.84 | 66.84 | 66.84 | 0 | 0 | 0 | |
| 18/03/2026 |
66.94
|
1,000 | 65.98 | 66.94 | 65.98 | 0 | 0 | 0 | |
| 17/03/2026 |
63.88
|
1,600 | 63.88 | 64.07 | 63.88 | 0 | 0 | 0 | |
| 16/03/2026 |
64.07
|
1,200 | 64.07 | 64.26 | 64.07 | 0 | 0 | 0 | |
| 13/03/2026 |
65.98
|
400 | 65.98 | 65.98 | 65.98 | 0 | 0 | 0 | |
| 12/03/2026 |
64.64
|
1,100 | 64.83 | 64.83 | 64.64 | 0 | 0 | 0 | |
| 11/03/2026 |
64.16
|
3,800 | 65.98 | 65.98 | 64.16 | 0 | 0 | 0 | |
| 10/03/2026 |
65.98
|
800 | 66.94 | 66.94 | 65.98 | 0 | 0 | 0 | |
| 09/03/2026 |
63.11
|
8,000 | 66.94 | 66.94 | 63.11 | 0 | 0 | 0 | |
| 06/03/2026 |
66.65
|
100 | 66.65 | 66.65 | 66.65 | 0 | 300 | -0.0 | |
| 05/03/2026 |
67.89
|
8,500 | 63.59 | 67.89 | 63.59 | 0 | 0 | 0 | |
| 04/03/2026 |
63.59
|
200 | 63.59 | 63.59 | 63.59 | 0 | 0 | 0 | |
| 03/03/2026 |
63.69
|
3,300 | 63.50 | 63.69 | 63.50 | 0 | 0 | 0 | |
| 02/03/2026 |
63.50
|
2,000 | 63.59 | 63.59 | 63.50 | 0 | 0 | 0 | |
| 27/02/2026 |
63.40
|
0 | 63.40 | 63.40 | 63.40 | 0 | 0 | 0 | |
| 26/02/2026 |
63.40
|
0 | 63.40 | 63.40 | 63.40 | 0 | 0 | 0 | |
| 25/02/2026 |
63.59
|
7,100 | 62.63 | 63.59 | 62.63 | 0 | 0 | 0 | |
| 24/02/2026 |
62.16
|
0 | 62.16 | 62.16 | 62.16 | 0 | 0 | 0 | |
| 23/02/2026 |
62.16
|
0 | 62.16 | 62.16 | 62.16 | 0 | 0 | 0 | |
| 13/02/2026 |
62.16
|
0 | 62.16 | 62.16 | 62.16 | 0 | 0 | 0 | |
| 12/02/2026 |
62.16
|
0 | 62.16 | 62.16 | 62.16 | 0 | 0 | 0 | |
| 11/02/2026 |
62.16
|
0 | 62.16 | 62.16 | 62.16 | 0 | 0 | 0 | |
| 10/02/2026 |
62.16
|
100 | 62.16 | 62.16 | 62.16 | 0 | 0 | 0 | |
| 09/02/2026 |
64.07
|
0 | 64.07 | 64.07 | 64.07 | 0 | 0 | 0 | |
| 06/02/2026 |
64.07
|
1,800 | 64.16 | 64.16 | 64.07 | 0 | 0 | 0 | |
| 05/02/2026 |
64.16
|
0 | 64.16 | 64.16 | 64.16 | 0 | 0 | 0 | |
| 04/02/2026 |
64.36
|
1,100 | 64.07 | 64.36 | 64.07 | 0 | 0 | 0 | |
| 03/02/2026 |
64.07
|
0 | 64.07 | 64.07 | 64.07 | 0 | 0 | 0 | |
| 02/02/2026 |
64.55
|
1,000 | 63.69 | 64.55 | 63.59 | 0 | 0 | 0 | |
| 30/01/2026 |
64.07
|
100 | 64.07 | 64.07 | 64.07 | 0 | 0 | 0 | |
| 29/01/2026 |
66.08
|
0 | 66.08 | 66.08 | 66.08 | 0 | 0 | 0 | |
| 28/01/2026 |
66.94
|
600 | 65.12 | 66.94 | 65.12 | 0 | 0 | 0 | |
| 27/01/2026 |
63.97
|
300 | 67.32 | 67.32 | 63.97 | 0 | 0 | 0 | |
| 26/01/2026 |
67.22
|
1,900 | 70.76 | 70.76 | 67.22 | 0 | 0 | 0 | |
| 23/01/2026 |
65.03
|
1,000 | 64.36 | 65.03 | 64.36 | 0 | 0 | 0 | |
| 22/01/2026 |
64.36
|
500 | 64.36 | 64.36 | 64.36 | 0 | 0 | 0 | |
| 21/01/2026 |
64.93
|
1,100 | 64.07 | 64.93 | 64.07 | 0 | 0 | 0 | |
| 20/01/2026 |
63.59
|
300 | 63.69 | 63.88 | 63.59 | 0 | 100 | -0.0 | |
| 19/01/2026 |
63.59
|
800 | 63.50 | 63.59 | 63.50 | 0 | 0 | 0 | |
| 16/01/2026 |
63.11
|
7,100 | 63.59 | 63.59 | 63.11 | 0 | 0 | 0 | |
| 15/01/2026 |
63.69
|
5,400 | 63.78 | 63.78 | 63.59 | 0 | 0 | 0 | |
| 14/01/2026 |
63.59
|
11,300 | 63.69 | 65.50 | 63.59 | 0 | 0 | 0 | |