| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-5.10 | -7.58% | 23,300 | -400 | -0.0 |
62.20
80
64.90
|
|
2 tháng
(2026-07-20) |
-3.50 | -5.33% | 57,900 | -12,900 | -0.9 |
62.20
80
64.90
|
|
3 tháng
(2026-06-22) |
-5.63 | -8.29% | 77,000 | -13,600 | -0.9 |
62.20
80
64.90
|
|
6 tháng
(2026-03-23) |
-5.19 | -7.70% | 207,200 | -14,600 | -1.0 |
55.91
80
64.90
|
|
12 tháng
(2025-09-23) |
-7.61 | -10.90% | 709,200 | -61,300 | -4.0 |
55.91
80
64.90
|
|
24 tháng
(2024-09-30) |
0.14 | 0.23% | 1,429,870 | 91,501 | 8.9 |
50.89
81.20
64.90
|
|
36 tháng
(2023-10-04) |
15.10 | 32.07% | 2,171,992 | 197,401 | 16.9 |
43.85
81.20
64.90
|
|
60 tháng
(2021-10-14) |
5.02 | 8.78% | 6,636,072 | 504,701 | 32.1 |
33.87
81.20
64.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/05/2026 |
72.61
|
0 | 72.61 | 72.61 | 72.61 | 0 | 0 | 0 | |
| 30/04/2026 |
55.91
|
0 | 55.91 | 55.91 | 55.91 | 0 | 0 | 0 | |
| 29/04/2026 |
72.96
|
100 | 72.96 | 72.96 | 72.96 | 100 | 0 | 0.0 | |
| 28/04/2026 |
69.74
|
0 | 69.74 | 69.74 | 69.74 | 0 | 0 | 0 | |
| 27/04/2026 |
55.91
|
0 | 55.91 | 55.91 | 55.91 | 0 | 0 | 0 | |
| 24/04/2026 |
71.39
|
900 | 69.57 | 71.39 | 69.57 | 900 | 0 | 0.1 | |
| 23/04/2026 |
68.87
|
0 | 68.87 | 68.87 | 68.87 | 0 | 0 | 0 | |
| 22/04/2026 |
68.87
|
0 | 68.87 | 68.87 | 68.87 | 0 | 0 | 0 | |
| 21/04/2026 |
69.57
|
12,000 | 70.43 | 73.57 | 68.70 | 600 | 0 | 0.0 | |
| 20/04/2026 |
68.70
|
10,000 | 68.70 | 68.87 | 68.70 | 0 | 0 | 0 | |
| 17/04/2026 |
70.70
|
500 | 70.43 | 70.70 | 70.43 | 500 | 0 | 0.0 | |
| 16/04/2026 |
69.57
|
0 | 69.57 | 69.57 | 69.57 | 0 | 0 | 0 | |
| 15/04/2026 |
69.57
|
100 | 69.57 | 69.57 | 69.57 | 0 | 0 | 0 | |
| 14/04/2026 |
70.43
|
100 | 70.43 | 70.43 | 70.43 | 100 | 0 | 0.0 | |
| 13/04/2026 |
68.70
|
2,100 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 10/04/2026 |
68.26
|
5,700 | 67.83 | 68.26 | 67.83 | 0 | 0 | 0 | |
| 09/04/2026 |
68.26
|
8,000 | 68.26 | 68.26 | 68.26 | 0 | 0 | 0 | |
| 08/04/2026 |
68.70
|
2,100 | 68.61 | 68.70 | 68.61 | 0 | 0 | 0 | |
| 07/04/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 06/04/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 03/04/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 02/04/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 01/04/2026 |
68.70
|
1,500 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 31/03/2026 |
70.43
|
13,100 | 70.26 | 70.43 | 68 | 600 | 0 | 0.0 | |
| 30/03/2026 |
71.22
|
3,900 | 67.91 | 71.22 | 65.83 | 1,300 | 3,000 | -0.1 | |
| 27/03/2026 |
71.22
|
100 | 71.22 | 71.22 | 71.22 | 100 | 0 | 0.0 | |
| 26/03/2026 |
67.83
|
14,400 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 25/03/2026 |
67.91
|
2,300 | 67.91 | 67.91 | 67.83 | 0 | 0 | 0 | |
| 24/03/2026 |
67.83
|
8,200 | 73.65 | 73.65 | 67.83 | 100 | 0 | 0.0 | |
| 23/03/2026 |
67.39
|
14,200 | 67.39 | 67.39 | 67.39 | 0 | 0 | 0 | |
| 20/03/2026 |
67.83
|
7,000 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 19/03/2026 |
68.26
|
100 | 68.26 | 68.26 | 68.26 | 100 | 0 | 0.0 | |
| 18/03/2026 |
67.83
|
3,300 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 17/03/2026 |
67.04
|
0 | 67.04 | 67.04 | 67.04 | 0 | 0 | 0 | |
| 16/03/2026 |
68.35
|
1,800 | 66.96 | 68.35 | 66.96 | 100 | 0 | 0.0 | |
| 13/03/2026 |
66.96
|
1,100 | 68.61 | 68.61 | 66.96 | 0 | 0 | 0 | |
| 12/03/2026 |
68
|
100 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 11/03/2026 |
66.09
|
92,200 | 66.17 | 66.17 | 66 | 1,100 | 92,100 | -6.9 | |
| 10/03/2026 |
65.65
|
19,100 | 68.43 | 68.43 | 65.22 | 0 | 18,000 | -1.4 | |
| 09/03/2026 |
65.22
|
11,200 | 65.22 | 65.22 | 63.91 | 2,600 | 0 | 0.2 | |
| 06/03/2026 |
67.83
|
14,000 | 67.83 | 67.83 | 67.83 | 0 | 6,000 | -0.5 | |
| 05/03/2026 |
67.83
|
4,100 | 67.83 | 68.70 | 67.83 | 0 | 700 | -0.1 | |
| 04/03/2026 |
67.83
|
2,000 | 67.83 | 67.83 | 67.83 | 0 | 1,600 | -0.1 | |
| 03/03/2026 |
68.70
|
8,300 | 68.70 | 68.70 | 68.70 | 0 | 3,000 | -0.2 | |
| 02/03/2026 |
68.70
|
13,600 | 68.78 | 68.78 | 68.70 | 0 | 10,100 | -0.8 | |
| 27/02/2026 |
72.43
|
3,500 | 68.70 | 72.43 | 68.70 | 1,700 | 0 | 0.1 | |
| 26/02/2026 |
68.70
|
10,700 | 68.87 | 75.57 | 68.70 | 5,700 | 0 | 0.5 | |
| 25/02/2026 |
67.83
|
5,200 | 67.65 | 67.83 | 67.65 | 0 | 0 | 0 | |
| 24/02/2026 |
67.83
|
4,200 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 23/02/2026 |
67.83
|
3,200 | 67.83 | 67.83 | 67.83 | 0 | 200 | -0.0 | |
| 20/02/2026 |
55.91
|
0 | 55.91 | 55.91 | 55.91 | 0 | 0 | 0 | |
| 19/02/2026 |
55.91
|
0 | 55.91 | 55.91 | 55.91 | 0 | 0 | 0 | |
| 18/02/2026 |
55.91
|
0 | 55.91 | 55.91 | 55.91 | 0 | 0 | 0 | |
| 17/02/2026 |
55.91
|
0 | 55.91 | 55.91 | 55.91 | 0 | 0 | 0 | |
| 16/02/2026 |
55.91
|
0 | 55.91 | 55.91 | 55.91 | 0 | 0 | 0 | |
| 13/02/2026 |
68.61
|
7,800 | 67.91 | 68.61 | 67.83 | 0 | 7,600 | -0.6 | |
| 12/02/2026 |
67.83
|
3,100 | 68.70 | 68.70 | 67.83 | 0 | 2,100 | -0.2 | |
| 11/02/2026 |
68.35
|
3,800 | 68.70 | 68.70 | 67.83 | 0 | 100 | -0.0 | |
| 10/02/2026 |
67.83
|
4,900 | 69.48 | 69.48 | 67.83 | 0 | 0 | 0 | |
| 09/02/2026 |
67.83
|
4,500 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 06/02/2026 |
66.96
|
8,100 | 68.70 | 69.13 | 66.96 | 100 | 200 | -0.0 | |
| 05/02/2026 |
69.30
|
100 | 69.30 | 69.30 | 69.30 | 0 | 0 | 0 | |
| 04/02/2026 |
68.70
|
12,700 | 68.70 | 68.70 | 68.61 | 0 | 9,900 | -0.8 | |
| 03/02/2026 |
68.70
|
6,200 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 02/02/2026 |
68.70
|
6,900 | 68.70 | 68.70 | 68.70 | 0 | 2,800 | -0.2 | |
| 30/01/2026 |
69.48
|
5,200 | 69.57 | 69.57 | 68.96 | 0 | 0 | 0 | |
| 29/01/2026 |
69.30
|
1,100 | 68.70 | 69.30 | 68.70 | 0 | 0 | 0 | |
| 28/01/2026 |
68.70
|
1,000 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 27/01/2026 |
68.70
|
1,000 | 67.83 | 68.70 | 67.83 | 0 | 0 | 0 | |
| 26/01/2026 |
68.70
|
1,000 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 23/01/2026 |
69.39
|
2,300 | 69.30 | 69.39 | 69.22 | 0 | 0 | 0 | |
| 22/01/2026 |
69.57
|
100 | 69.57 | 69.57 | 69.57 | 0 | 0 | 0 | |
| 21/01/2026 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 20/01/2026 |
70
|
100 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 19/01/2026 |
68.35
|
1,100 | 67.39 | 68.35 | 67.39 | 0 | 0 | 0 | |
| 16/01/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 15/01/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 15/01/2026 |
68.70
|
100 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 14/01/2026 |
68.26
|
2,400 | 68.78 | 68.78 | 66.11 | 1,000 | 0 | 0.1 | |
| 13/01/2026 |
68.78
|
300 | 67.83 | 68.78 | 67.83 | 200 | 0 | 0.0 | |
| 12/01/2026 |
66.97
|
22,400 | 67.57 | 67.57 | 66.11 | 1,000 | 20,000 | -1.5 | |
| 09/01/2026 |
68.69
|
300 | 68.00 | 68.69 | 68.00 | 0 | 0 | 0 | |
| 08/01/2026 |
67.92
|
800 | 68.60 | 68.60 | 67.83 | 0 | 500 | -0.0 | |
| 07/01/2026 |
71.70
|
0 | 71.70 | 71.70 | 71.70 | 0 | 0 | 0 | |
| 06/01/2026 |
71.70
|
0 | 71.70 | 71.70 | 71.70 | 0 | 0 | 0 | |
| 05/01/2026 |
71.70
|
0 | 71.70 | 71.70 | 71.70 | 0 | 0 | 0 | |
| 02/01/2026 |
68.60
|
5,200 | 68.69 | 68.69 | 68.09 | 0 | 0 | 0 | |
| 01/01/2026 |
69.55
|
3,900 | 72.98 | 73.33 | 68.69 | 3,300 | 0 | 0.3 | |
| 31/12/2025 |
69.55
|
3,900 | 72.98 | 73.33 | 68.69 | 3,300 | 0 | 0.3 | |
| 30/12/2025 |
70.58
|
1,000 | 69.12 | 70.58 | 68.00 | 800 | 0 | 0.1 | |
| 29/12/2025 |
70.84
|
300 | 70.58 | 70.84 | 70.58 | 300 | 0 | 0.0 | |
| 26/12/2025 |
70.15
|
0 | 70.15 | 70.15 | 70.15 | 0 | 0 | 0 | |
| 25/12/2025 |
71.18
|
7,100 | 73.50 | 73.58 | 68.78 | 2,000 | 0 | 0.2 | |
| 24/12/2025 |
72.98
|
1,000 | 72.90 | 72.98 | 72.90 | 1,000 | 0 | 0.1 | |
| 23/12/2025 |
72.04
|
100 | 72.04 | 72.04 | 72.04 | 0 | 0 | 0 | |
| 22/12/2025 |
72.81
|
2,000 | 71.09 | 72.81 | 71.09 | 0 | 0 | 0 | |
| 19/12/2025 |
72.81
|
0 | 72.81 | 72.81 | 72.81 | 0 | 0 | 0 | |
| 18/12/2025 |
72.81
|
0 | 72.81 | 72.81 | 72.81 | 0 | 0 | 0 | |
| 17/12/2025 |
72.81
|
100 | 72.81 | 72.81 | 72.81 | 100 | 0 | 0.0 | |
| 16/12/2025 |
71.35
|
700 | 69.12 | 71.35 | 69.12 | 200 | 0 | 0.0 | |
| 15/12/2025 |
69.12
|
0 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 | |