| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-0.70 | -1.09% | 19,900 | -1,300 | 0 |
60
65.50
60.40
|
|
2 tháng
(2026-08-17) |
-1.37 | -2.10% | 32,800 | -1,300 | 0 |
60
70
60.40
|
|
3 tháng
(2026-07-16) |
-5.83 | -8.38% | 61,100 | -1,300 | 0 |
60
70
60.40
|
|
6 tháng
(2026-04-17) |
-9.72 | -13.22% | 111,900 | -1,300 | 0 |
60
74.78
60.40
|
|
12 tháng
(2025-10-20) |
-11.05 | -14.76% | 430,300 | -1,300 | 0 |
60
75.70
60.40
|
|
24 tháng
(2024-10-24) |
-7.37 | -10.35% | 1,341,700 | -1,300 | 0 |
60
83.04
60.40
|
|
36 tháng
(2023-10-30) |
4.85 | 8.22% | 2,263,600 | -1,300 | 0 |
58.10
83.04
60.40
|
|
60 tháng
(2021-11-09) |
3.22 | 5.32% | 7,651,500 | -1,300 | 0 |
53.16
83.04
60.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
69.83
|
100 | 69.83 | 69.83 | 69.83 | 0 | 0 | 0 | |
| 09/06/2026 |
69.83
|
400 | 67.40 | 70.12 | 67.40 | 0 | 0 | 0 | |
| 08/06/2026 |
70.61
|
100 | 70.61 | 70.61 | 70.61 | 0 | 0 | 0 | |
| 05/06/2026 |
70.61
|
300 | 70.90 | 70.90 | 70.61 | 0 | 0 | 0 | |
| 04/06/2026 |
70.90
|
2,100 | 70.90 | 70.90 | 70.90 | 0 | 0 | 0 | |
| 03/06/2026 |
71.09
|
2,500 | 71.58 | 71.87 | 71.09 | 0 | 0 | 0 | |
| 02/06/2026 |
73.03
|
0 | 73.03 | 73.03 | 73.03 | 0 | 0 | 0 | |
| 01/06/2026 |
73.03
|
100 | 73.03 | 73.03 | 73.03 | 0 | 0 | 0 | |
| 29/05/2026 |
72.84
|
800 | 71.77 | 72.84 | 71.67 | 0 | 0 | 0 | |
| 28/05/2026 |
73.32
|
300 | 73.32 | 73.32 | 73.32 | 0 | 0 | 0 | |
| 27/05/2026 |
73.32
|
0 | 73.32 | 73.32 | 73.32 | 0 | 0 | 0 | |
| 26/05/2026 |
73.32
|
0 | 73.32 | 73.32 | 73.32 | 0 | 0 | 0 | |
| 25/05/2026 |
73.32
|
100 | 73.32 | 73.32 | 73.32 | 0 | 0 | 0 | |
| 22/05/2026 |
71.28
|
1,100 | 74.49 | 74.49 | 71.28 | 0 | 0 | 0 | |
| 21/05/2026 |
70.70
|
100 | 70.70 | 70.70 | 70.70 | 0 | 0 | 0 | |
| 20/05/2026 |
73.81
|
0 | 73.81 | 73.81 | 73.81 | 0 | 0 | 0 | |
| 19/05/2026 |
73.81
|
0 | 73.81 | 73.81 | 73.81 | 0 | 0 | 0 | |
| 18/05/2026 |
73.81
|
2,400 | 72.84 | 73.81 | 72.26 | 0 | 0 | 0 | |
| 15/05/2026 |
72.84
|
700 | 73.81 | 73.81 | 72.84 | 0 | 0 | 0 | |
| 14/05/2026 |
72.35
|
200 | 74.20 | 74.20 | 72.35 | 0 | 0 | 0 | |
| 13/05/2026 |
74.78
|
0 | 74.78 | 74.78 | 74.78 | 0 | 0 | 0 | |
| 12/05/2026 |
74.78
|
0 | 74.78 | 74.78 | 74.78 | 0 | 0 | 0 | |
| 11/05/2026 |
74.78
|
0 | 74.78 | 74.78 | 74.78 | 0 | 0 | 0 | |
| 08/05/2026 |
74.78
|
0 | 74.78 | 74.78 | 74.78 | 0 | 0 | 0 | |
| 07/05/2026 |
74.78
|
0 | 74.78 | 74.78 | 74.78 | 0 | 0 | 0 | |
| 06/05/2026 |
74.78
|
1,100 | 74.78 | 74.78 | 74.78 | 0 | 0 | 0 | |
| 05/05/2026 |
74.78
|
1,500 | 74.30 | 74.78 | 74.30 | 0 | 0 | 0 | |
| 04/05/2026 |
74.30
|
2,500 | 74.20 | 74.30 | 73.81 | 0 | 0 | 0 | |
| 29/04/2026 |
74.30
|
0 | 74.30 | 74.30 | 74.30 | 0 | 0 | 0 | |
| 28/04/2026 |
74.30
|
0 | 74.30 | 74.30 | 74.30 | 0 | 0 | 0 | |
| 24/04/2026 |
74.30
|
1,500 | 74.20 | 74.30 | 74.20 | 0 | 0 | 0 | |
| 23/04/2026 |
74.30
|
0 | 74.30 | 74.30 | 74.30 | 0 | 0 | 0 | |
| 22/04/2026 |
74.30
|
4,200 | 74.68 | 74.68 | 73.81 | 0 | 0 | 0 | |
| 21/04/2026 |
73.52
|
900 | 73.52 | 73.52 | 73.52 | 0 | 0 | 0 | |
| 20/04/2026 |
73.52
|
1,300 | 73.52 | 73.52 | 73.52 | 0 | 0 | 0 | |
| 17/04/2026 |
73.52
|
400 | 73.52 | 73.71 | 73.52 | 0 | 0 | 0 | |
| 16/04/2026 |
73.52
|
2,200 | 73.32 | 73.52 | 73.23 | 0 | 0 | 0 | |
| 15/04/2026 |
73.32
|
500 | 72.84 | 73.32 | 72.84 | 0 | 0 | 0 | |
| 14/04/2026 |
74.78
|
200 | 74.59 | 74.78 | 74.59 | 0 | 0 | 0 | |
| 13/04/2026 |
71.87
|
1,100 | 71.87 | 71.87 | 71.87 | 0 | 0 | 0 | |
| 10/04/2026 |
71.87
|
0 | 71.87 | 71.87 | 71.87 | 0 | 0 | 0 | |
| 09/04/2026 |
71.87
|
100 | 71.87 | 71.87 | 71.87 | 0 | 0 | 0 | |
| 08/04/2026 |
74.78
|
9,100 | 71.28 | 74.78 | 71.28 | 0 | 0 | 0 | |
| 07/04/2026 |
71.28
|
800 | 71.87 | 71.87 | 71.28 | 0 | 0 | 0 | |
| 06/04/2026 |
72.45
|
100 | 72.45 | 72.45 | 72.45 | 0 | 0 | 0 | |
| 03/04/2026 |
71.28
|
200 | 71.28 | 71.28 | 71.28 | 0 | 0 | 0 | |
| 02/04/2026 |
71.58
|
0 | 71.58 | 71.58 | 71.58 | 0 | 0 | 0 | |
| 01/04/2026 |
71.58
|
0 | 71.58 | 71.58 | 71.58 | 0 | 0 | 0 | |
| 31/03/2026 |
71.58
|
0 | 71.58 | 71.58 | 71.58 | 0 | 0 | 0 | |
| 30/03/2026 |
71.58
|
500 | 70.90 | 71.58 | 70.90 | 0 | 0 | 0 | |
| 27/03/2026 |
70.80
|
1,000 | 69.44 | 70.80 | 69.44 | 0 | 0 | 0 | |
| 26/03/2026 |
70.22
|
800 | 69.93 | 70.22 | 69.83 | 0 | 0 | 0 | |
| 25/03/2026 |
69.83
|
200 | 69.73 | 69.83 | 69.73 | 0 | 0 | 0 | |
| 24/03/2026 |
70.80
|
300 | 71.77 | 71.77 | 70.80 | 0 | 0 | 0 | |
| 23/03/2026 |
68.95
|
1,000 | 67.59 | 69.63 | 67.59 | 0 | 0 | 0 | |
| 20/03/2026 |
70.02
|
0 | 70.02 | 70.02 | 70.02 | 0 | 0 | 0 | |
| 19/03/2026 |
70.02
|
4,000 | 70.90 | 70.99 | 70.02 | 0 | 0 | 0 | |
| 18/03/2026 |
70.99
|
100 | 70.99 | 70.99 | 70.99 | 0 | 0 | 0 | |
| 17/03/2026 |
70.99
|
400 | 70.70 | 70.99 | 70.70 | 0 | 0 | 0 | |
| 16/03/2026 |
72.16
|
4,000 | 70.51 | 72.64 | 70.51 | 0 | 0 | 0 | |
| 13/03/2026 |
71.09
|
700 | 70.12 | 71.48 | 70.12 | 0 | 0 | 0 | |
| 12/03/2026 |
71.77
|
1,000 | 70.41 | 71.77 | 68.08 | 0 | 0 | 0 | |
| 11/03/2026 |
70.41
|
3,900 | 70.41 | 70.41 | 70.31 | 0 | 0 | 0 | |
| 10/03/2026 |
70.41
|
1,400 | 70.41 | 70.90 | 70.41 | 0 | 0 | 0 | |
| 09/03/2026 |
70.41
|
500 | 72.16 | 72.16 | 69.63 | 0 | 0 | 0 | |
| 06/03/2026 |
72.94
|
100 | 72.94 | 72.94 | 72.94 | 0 | 0 | 0 | |
| 05/03/2026 |
69.83
|
0 | 69.83 | 69.83 | 69.83 | 0 | 0 | 0 | |
| 04/03/2026 |
69.83
|
12,600 | 72.94 | 72.94 | 69.83 | 0 | 0 | 0 | |
| 03/03/2026 |
73.91
|
0 | 73.91 | 73.91 | 73.91 | 0 | 0 | 0 | |
| 02/03/2026 |
73.91
|
1,300 | 75.17 | 75.17 | 73.91 | 0 | 0 | 0 | |
| 27/02/2026 |
75.27
|
200 | 76.63 | 76.63 | 75.27 | 0 | 0 | 0 | |
| 26/02/2026 |
73.03
|
400 | 73.32 | 73.32 | 73.03 | 0 | 0 | 0 | |
| 25/02/2026 |
73.03
|
1,600 | 73.03 | 73.13 | 73.03 | 0 | 0 | 0 | |
| 24/02/2026 |
73.62
|
3,000 | 73.62 | 73.62 | 73.62 | 0 | 0 | 0 | |
| 23/02/2026 |
73.62
|
900 | 73.62 | 73.62 | 73.62 | 0 | 0 | 0 | |
| 13/02/2026 |
73.62
|
100 | 73.62 | 73.62 | 73.62 | 0 | 0 | 0 | |
| 12/02/2026 |
73.52
|
1,100 | 73.62 | 73.62 | 73.52 | 0 | 0 | 0 | |
| 11/02/2026 |
73.62
|
600 | 73.52 | 73.62 | 73.52 | 0 | 0 | 0 | |
| 10/02/2026 |
73.62
|
200 | 73.62 | 73.62 | 73.62 | 0 | 0 | 0 | |
| 09/02/2026 |
73.62
|
2,000 | 72.84 | 73.62 | 72.84 | 0 | 0 | 0 | |
| 06/02/2026 |
73.71
|
100 | 73.71 | 73.71 | 73.71 | 0 | 0 | 0 | |
| 05/02/2026 |
74.59
|
100 | 74.59 | 74.59 | 74.59 | 0 | 0 | 0 | |
| 04/02/2026 |
73.81
|
1,700 | 73.52 | 73.81 | 73.23 | 0 | 0 | 0 | |
| 03/02/2026 |
73.52
|
2,500 | 73.32 | 73.52 | 73.03 | 0 | 0 | 0 | |
| 02/02/2026 |
73.52
|
2,400 | 73.62 | 73.81 | 73.32 | 0 | 0 | 0 | |
| 30/01/2026 |
73.52
|
1,200 | 73.32 | 73.52 | 73.32 | 0 | 0 | 0 | |
| 29/01/2026 |
73.52
|
300 | 73.32 | 73.71 | 73.32 | 0 | 0 | 0 | |
| 28/01/2026 |
73.32
|
1,000 | 73.13 | 73.32 | 73.13 | 0 | 0 | 0 | |
| 27/01/2026 |
73.13
|
300 | 72.35 | 73.13 | 72.35 | 0 | 0 | 0 | |
| 26/01/2026 |
73.13
|
2,000 | 72.84 | 73.13 | 71.96 | 0 | 0 | 0 | |
| 23/01/2026 |
73.52
|
200 | 72.64 | 73.52 | 72.64 | 0 | 0 | 0 | |
| 22/01/2026 |
73.52
|
1,200 | 72.94 | 73.52 | 72.55 | 0 | 0 | 0 | |
| 21/01/2026 |
72.94
|
600 | 72.94 | 72.94 | 72.94 | 0 | 0 | 0 | |
| 20/01/2026 |
74.20
|
500 | 73.32 | 74.20 | 73.03 | 0 | 0 | 0 | |
| 19/01/2026 |
74.20
|
800 | 73.32 | 74.20 | 73.32 | 0 | 0 | 0 | |
| 16/01/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 16/01/2026 |
74.30
|
9,400 | 73.81 | 74.30 | 73.71 | 0 | 0 | 0 | |
| 15/01/2026 |
73.81
|
3,700 | 73.43 | 73.81 | 73.43 | 0 | 0 | 0 | |
| 14/01/2026 |
73.81
|
4,300 | 75.23 | 75.23 | 73.81 | 0 | 0 | 0 | |
| 13/01/2026 |
73.43
|
4,700 | 74.09 | 74.09 | 72.86 | 0 | 0 | 0 | |
| 12/01/2026 |
73.53
|
5,700 | 74.66 | 74.66 | 72.96 | 0 | 0 | 0 | |