| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
1.70 | 2.72% | 8,600 | -400 | 0.0 |
55
65.80
55
|
|
2 tháng
(2026-08-10) |
-4.50 | -6.56% | 28,400 | -400 | 0.0 |
55
73.30
55
|
|
3 tháng
(2026-07-10) |
-4.51 | -6.57% | 56,900 | -13,500 | -0.9 |
55
74.90
55
|
|
6 tháng
(2026-04-13) |
-4.60 | -6.69% | 131,600 | -13,700 | -0.9 |
55
74.90
55
|
|
12 tháng
(2025-10-13) |
-4.59 | -6.68% | 682,500 | -75,800 | -5.2 |
55
74.90
55
|
|
24 tháng
(2024-10-18) |
1.46 | 2.33% | 1,356,656 | 69,401 | 6.9 |
50.89
81.20
55
|
|
36 tháng
(2023-10-24) |
12.81 | 24.97% | 2,086,120 | 153,901 | 13.5 |
43.85
81.20
55
|
|
60 tháng
(2021-11-03) |
9.50 | 17.40% | 6,151,460 | 459,201 | 28.5 |
33.87
81.20
55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 09/06/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 08/06/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 05/06/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 04/06/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 03/06/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 02/06/2026 |
68.70
|
1,000 | 68.61 | 68.70 | 68.61 | 0 | 0 | 0 | |
| 01/06/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 01/06/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 29/05/2026 |
69.13
|
200 | 68.27 | 69.13 | 68.27 | 200 | 0 | 0.0 | |
| 28/05/2026 |
68.61
|
0 | 68.61 | 68.61 | 68.61 | 0 | 0 | 0 | |
| 27/05/2026 |
68.61
|
0 | 68.61 | 68.61 | 68.61 | 0 | 0 | 0 | |
| 26/05/2026 |
68.61
|
100 | 68.61 | 68.61 | 68.61 | 100 | 0 | 0.0 | |
| 25/05/2026 |
68.01
|
0 | 68.01 | 68.01 | 68.01 | 0 | 0 | 0 | |
| 22/05/2026 |
68.27
|
200 | 67.67 | 68.27 | 67.67 | 200 | 0 | 0.0 | |
| 21/05/2026 |
67.76
|
0 | 67.76 | 67.76 | 67.76 | 0 | 0 | 0 | |
| 20/05/2026 |
67.76
|
100 | 67.76 | 67.76 | 67.76 | 100 | 0 | 0.0 | |
| 19/05/2026 |
66.98
|
0 | 66.98 | 66.98 | 66.98 | 0 | 0 | 0 | |
| 18/05/2026 |
66.98
|
1,000 | 66.98 | 66.98 | 66.98 | 0 | 0 | 0 | |
| 15/05/2026 |
66.98
|
6,000 | 66.98 | 66.98 | 66.98 | 0 | 4,500 | -0.4 | |
| 14/05/2026 |
66.98
|
2,100 | 66.98 | 68.01 | 66.98 | 100 | 0 | 0.0 | |
| 13/05/2026 |
67.93
|
9,100 | 67.07 | 67.93 | 66.98 | 100 | 0 | 0.0 | |
| 12/05/2026 |
68.36
|
2,100 | 66.98 | 68.36 | 66.98 | 100 | 0 | 0.0 | |
| 11/05/2026 |
66.98
|
3,000 | 66.98 | 66.98 | 66.98 | 0 | 0 | 0 | |
| 08/05/2026 |
67.84
|
0 | 67.84 | 67.84 | 67.84 | 0 | 0 | 0 | |
| 07/05/2026 |
67.84
|
900 | 67.84 | 67.84 | 67.84 | 0 | 0 | 0 | |
| 06/05/2026 |
69.65
|
0 | 69.65 | 69.65 | 69.65 | 0 | 0 | 0 | |
| 05/05/2026 |
69.65
|
0 | 69.65 | 69.65 | 69.65 | 0 | 0 | 0 | |
| 04/05/2026 |
68.70
|
2,600 | 72.05 | 72.05 | 68.70 | 2,400 | 100 | 0.2 | |
| 29/04/2026 |
72.05
|
100 | 72.05 | 72.05 | 72.05 | 100 | 0 | 0.0 | |
| 28/04/2026 |
68.87
|
0 | 68.87 | 68.87 | 68.87 | 0 | 0 | 0 | |
| 24/04/2026 |
70.50
|
900 | 68.70 | 70.50 | 68.70 | 900 | 0 | 0.1 | |
| 23/04/2026 |
68.01
|
0 | 68.01 | 68.01 | 68.01 | 0 | 0 | 0 | |
| 22/04/2026 |
68.01
|
0 | 68.01 | 68.01 | 68.01 | 0 | 0 | 0 | |
| 21/04/2026 |
68.70
|
12,000 | 69.56 | 72.65 | 67.84 | 600 | 0 | 0.0 | |
| 20/04/2026 |
67.84
|
10,000 | 67.84 | 68.01 | 67.84 | 0 | 0 | 0 | |
| 17/04/2026 |
69.82
|
500 | 69.56 | 69.82 | 69.56 | 500 | 0 | 0.0 | |
| 16/04/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 15/04/2026 |
68.70
|
100 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 14/04/2026 |
69.56
|
100 | 69.56 | 69.56 | 69.56 | 100 | 0 | 0.0 | |
| 13/04/2026 |
67.84
|
2,100 | 67.84 | 67.84 | 67.84 | 0 | 0 | 0 | |
| 10/04/2026 |
67.41
|
5,700 | 66.98 | 67.41 | 66.98 | 0 | 0 | 0 | |
| 09/04/2026 |
67.41
|
8,000 | 67.41 | 67.41 | 67.41 | 0 | 0 | 0 | |
| 08/04/2026 |
67.84
|
2,100 | 67.76 | 67.84 | 67.76 | 0 | 0 | 0 | |
| 07/04/2026 |
67.84
|
0 | 67.84 | 67.84 | 67.84 | 0 | 0 | 0 | |
| 06/04/2026 |
67.84
|
0 | 67.84 | 67.84 | 67.84 | 0 | 0 | 0 | |
| 03/04/2026 |
67.84
|
0 | 67.84 | 67.84 | 67.84 | 0 | 0 | 0 | |
| 02/04/2026 |
67.84
|
0 | 67.84 | 67.84 | 67.84 | 0 | 0 | 0 | |
| 01/04/2026 |
67.84
|
1,500 | 67.84 | 67.84 | 67.84 | 0 | 0 | 0 | |
| 31/03/2026 |
69.56
|
13,100 | 69.39 | 69.56 | 67.16 | 600 | 0 | 0.0 | |
| 30/03/2026 |
70.33
|
3,900 | 67.07 | 70.33 | 65.01 | 1,300 | 3,000 | -0.1 | |
| 27/03/2026 |
70.33
|
100 | 70.33 | 70.33 | 70.33 | 100 | 0 | 0.0 | |
| 26/03/2026 |
66.98
|
14,400 | 66.98 | 66.98 | 66.98 | 0 | 0 | 0 | |
| 25/03/2026 |
67.07
|
2,300 | 67.07 | 67.07 | 66.98 | 0 | 0 | 0 | |
| 24/03/2026 |
66.98
|
8,200 | 72.74 | 72.74 | 66.98 | 100 | 0 | 0.0 | |
| 23/03/2026 |
66.55
|
14,200 | 66.55 | 66.55 | 66.55 | 0 | 0 | 0 | |
| 20/03/2026 |
66.98
|
7,000 | 66.98 | 66.98 | 66.98 | 0 | 0 | 0 | |
| 19/03/2026 |
67.41
|
100 | 67.41 | 67.41 | 67.41 | 100 | 0 | 0.0 | |
| 18/03/2026 |
66.98
|
3,300 | 66.98 | 66.98 | 66.98 | 0 | 0 | 0 | |
| 17/03/2026 |
66.21
|
0 | 66.21 | 66.21 | 66.21 | 0 | 0 | 0 | |
| 16/03/2026 |
67.50
|
1,800 | 66.12 | 67.50 | 66.12 | 100 | 0 | 0.0 | |
| 13/03/2026 |
66.12
|
1,100 | 67.76 | 67.76 | 66.12 | 0 | 0 | 0 | |
| 12/03/2026 |
67.16
|
100 | 67.16 | 67.16 | 67.16 | 0 | 0 | 0 | |
| 11/03/2026 |
65.27
|
92,200 | 65.35 | 65.35 | 65.18 | 1,100 | 92,100 | -6.9 | |
| 10/03/2026 |
64.84
|
19,100 | 67.58 | 67.58 | 64.41 | 0 | 18,000 | -1.4 | |
| 09/03/2026 |
64.41
|
11,200 | 64.41 | 64.41 | 63.12 | 2,600 | 0 | 0.2 | |
| 06/03/2026 |
66.98
|
14,000 | 66.98 | 66.98 | 66.98 | 0 | 6,000 | -0.5 | |
| 05/03/2026 |
66.98
|
4,100 | 66.98 | 67.84 | 66.98 | 0 | 700 | -0.1 | |
| 04/03/2026 |
66.98
|
2,000 | 66.98 | 66.98 | 66.98 | 0 | 1,600 | -0.1 | |
| 03/03/2026 |
67.84
|
8,300 | 67.84 | 67.84 | 67.84 | 0 | 3,000 | -0.2 | |
| 02/03/2026 |
67.84
|
13,600 | 67.93 | 67.93 | 67.84 | 0 | 10,100 | -0.8 | |
| 27/02/2026 |
71.53
|
3,500 | 67.84 | 71.53 | 67.84 | 1,700 | 0 | 0.1 | |
| 26/02/2026 |
67.84
|
10,700 | 68.01 | 74.63 | 67.84 | 5,700 | 0 | 0.5 | |
| 25/02/2026 |
66.98
|
5,200 | 66.81 | 66.98 | 66.81 | 0 | 0 | 0 | |
| 24/02/2026 |
66.98
|
4,200 | 66.98 | 66.98 | 66.98 | 0 | 0 | 0 | |
| 23/02/2026 |
66.98
|
3,200 | 66.98 | 66.98 | 66.98 | 0 | 200 | 0.0 | |
| 13/02/2026 |
67.76
|
7,800 | 67.07 | 67.76 | 66.98 | 0 | 7,600 | -0.6 | |
| 12/02/2026 |
66.98
|
3,100 | 67.84 | 67.84 | 66.98 | 0 | 2,100 | -0.2 | |
| 11/02/2026 |
67.50
|
3,800 | 67.84 | 67.84 | 66.98 | 0 | 100 | 0.0 | |
| 10/02/2026 |
66.98
|
4,900 | 68.61 | 68.61 | 66.98 | 0 | 0 | 0 | |
| 09/02/2026 |
66.98
|
4,500 | 66.98 | 66.98 | 66.98 | 0 | 0 | 0 | |
| 06/02/2026 |
66.12
|
8,100 | 67.84 | 68.27 | 66.12 | 100 | 200 | 0.0 | |
| 05/02/2026 |
68.44
|
100 | 68.44 | 68.44 | 68.44 | 0 | 0 | 0 | |
| 04/02/2026 |
67.84
|
12,700 | 67.84 | 67.84 | 67.76 | 0 | 9,900 | -0.8 | |
| 03/02/2026 |
67.84
|
6,200 | 67.84 | 67.84 | 67.84 | 0 | 0 | 0 | |
| 02/02/2026 |
67.84
|
6,900 | 67.84 | 67.84 | 67.84 | 0 | 2,800 | -0.2 | |
| 30/01/2026 |
68.61
|
5,200 | 68.70 | 68.70 | 68.10 | 0 | 0 | 0 | |
| 29/01/2026 |
68.44
|
1,100 | 67.84 | 68.44 | 67.84 | 0 | 0 | 0 | |
| 28/01/2026 |
67.84
|
1,000 | 67.84 | 67.84 | 67.84 | 0 | 0 | 0 | |
| 27/01/2026 |
67.84
|
1,000 | 66.98 | 67.84 | 66.98 | 0 | 0 | 0 | |
| 26/01/2026 |
67.84
|
1,000 | 67.84 | 67.84 | 67.84 | 0 | 0 | 0 | |
| 23/01/2026 |
68.53
|
2,300 | 68.44 | 68.53 | 68.36 | 0 | 0 | 0 | |
| 22/01/2026 |
68.70
|
100 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 21/01/2026 |
69.13
|
0 | 69.13 | 69.13 | 69.13 | 0 | 0 | 0 | |
| 20/01/2026 |
69.13
|
100 | 69.13 | 69.13 | 69.13 | 0 | 0 | 0 | |
| 19/01/2026 |
67.50
|
1,100 | 66.55 | 67.50 | 66.55 | 0 | 0 | 0 | |
| 16/01/2026 |
67.84
|
0 | 67.84 | 67.84 | 67.84 | 0 | 0 | 0 | |
| 15/01/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 15/01/2026 |
67.84
|
100 | 67.84 | 67.84 | 67.84 | 0 | 0 | 0 | |
| 14/01/2026 |
67.41
|
2,400 | 67.92 | 67.92 | 65.29 | 1,000 | 0 | 0.1 | |
| 13/01/2026 |
67.92
|
300 | 66.99 | 67.92 | 66.99 | 200 | 0 | 0.0 | |
| 12/01/2026 |
66.14
|
22,400 | 66.73 | 66.73 | 65.29 | 1,000 | 20,000 | -1.5 | |