| 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) |
-1.67 | -2.23% | 305,400 | -23,200 | -1.6 |
64.78
74.87
73.40
|
|
2 tháng
(2026-07-20) |
2.94 | 4.19% | 570,400 | -22,700 | -1.5 |
64.78
75.73
73.40
|
|
3 tháng
(2026-06-22) |
5.06 | 7.42% | 754,700 | -19,800 | -1.3 |
64.78
75.73
73.40
|
|
6 tháng
(2026-03-23) |
11.53 | 18.69% | 1,651,300 | -17,200 | -1.1 |
60.32
75.73
73.40
|
|
12 tháng
(2025-09-23) |
8.02 | 12.31% | 3,299,500 | -631,700 | -43.3 |
59.96
75.73
73.40
|
|
24 tháng
(2024-09-30) |
12.71 | 21.01% | 7,188,100 | -1,635,200 | -121.1 |
59.73
75.73
73.40
|
|
36 tháng
(2023-10-04) |
25.74 | 54.23% | 11,092,200 | -1,660,150 | -122.8 |
43.69
75.73
73.40
|
|
60 tháng
(2021-10-14) |
38.41 | 110.43% | 25,448,900 | -902,579 | -73.6 |
27.97
75.73
73.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
67.84
|
47,200 | 68.11 | 68.20 | 67.75 | 1,400 | 39,100 | -2.9 | |
| 24/07/2025 |
68.11
|
28,200 | 68.20 | 68.20 | 67.93 | 100 | 10,100 | -0.8 | |
| 23/07/2025 |
68.20
|
21,300 | 68.38 | 68.46 | 68.20 | 700 | 8,700 | -0.6 | |
| 22/07/2025 |
68.38
|
11,900 | 68.46 | 68.46 | 67.93 | 400 | 3,600 | -0.2 | |
| 21/07/2025 |
68.20
|
17,300 | 68.82 | 68.82 | 68.11 | 0 | 1,800 | -0.1 | |
| 18/07/2025 |
68.73
|
10,100 | 69.08 | 69.17 | 68.64 | 400 | 1,600 | -0.1 | |
| 17/07/2025 |
69.08
|
25,400 | 68.82 | 69.17 | 68.55 | 2,800 | 0 | 0.2 | |
| 16/07/2025 |
68.82
|
8,500 | 69.00 | 69.17 | 68.73 | 1,200 | 0 | 0.1 | |
| 15/07/2025 |
68.91
|
5,500 | 69.08 | 69.17 | 68.91 | 0 | 0 | 0 | |
| 14/07/2025 |
69.00
|
3,400 | 69.08 | 69.08 | 68.82 | 300 | 500 | 0.0 | |
| 11/07/2025 |
68.64
|
29,300 | 69.00 | 69.17 | 68.64 | 300 | 5,600 | -0.4 | |
| 10/07/2025 |
68.91
|
13,800 | 69.17 | 69.17 | 68.73 | 400 | 6,800 | -0.5 | |
| 09/07/2025 |
68.91
|
15,800 | 68.82 | 69.00 | 68.82 | 0 | 13,100 | -1.0 | |
| 08/07/2025 |
68.82
|
19,400 | 68.82 | 69.17 | 68.82 | 0 | 5,500 | -0.4 | |
| 07/07/2025 |
68.82
|
14,100 | 69.44 | 69.53 | 68.82 | 0 | 10,100 | -0.8 | |
| 04/07/2025 |
68.73
|
17,400 | 68.64 | 68.91 | 68.64 | 0 | 14,700 | -1.1 | |
| 03/07/2025 |
68.46
|
23,600 | 68.29 | 68.64 | 68.20 | 0 | 7,400 | -0.6 | |
| 02/07/2025 |
68.73
|
2,400 | 68.73 | 68.91 | 68.73 | 0 | 1,300 | -0.1 | |
| 01/07/2025 |
68.73
|
9,800 | 68.82 | 69.08 | 68.73 | 0 | 5,000 | -0.4 | |
| 30/06/2025 |
68.73
|
12,100 | 68.11 | 69.17 | 68.11 | 0 | 6,200 | -0.5 | |
| 27/06/2025 |
68.11
|
19,500 | 68.29 | 68.73 | 68.11 | 0 | 17,800 | -1.4 | |
| 26/06/2025 |
68.29
|
7,100 | 68.46 | 68.46 | 68.29 | 0 | 3,600 | -0.3 | |
| 25/06/2025 |
68.46
|
3,500 | 68.91 | 69.08 | 68.46 | 0 | 2,100 | -0.2 | |
| 24/06/2025 |
69.08
|
4,000 | 69.35 | 69.35 | 69.00 | 0 | 1,200 | -0.1 | |
| 23/06/2025 |
69.17
|
15,400 | 69.35 | 69.35 | 66.78 | 600 | 9,200 | -0.7 | |
| 20/06/2025 |
69.17
|
5,100 | 69.26 | 69.26 | 69.08 | 0 | 3,700 | -0.3 | |
| 19/06/2025 |
69.17
|
5,000 | 69.62 | 69.62 | 69.00 | 2,000 | 3,100 | -0.1 | |
| 18/06/2025 |
69.17
|
4,800 | 69.17 | 69.35 | 69.17 | 0 | 4,100 | -0.3 | |
| 17/06/2025 |
69.17
|
12,900 | 69.44 | 69.97 | 69.17 | 0 | 8,600 | -0.7 | |
| 16/06/2025 |
69.26
|
3,700 | 69.35 | 69.88 | 69.08 | 0 | 2,500 | -0.2 | |
| 13/06/2025 |
69.35
|
5,500 | 69.62 | 69.79 | 69.17 | 200 | 1,800 | -0.1 | |
| 12/06/2025 |
69.62
|
12,400 | 70.95 | 70.95 | 69.62 | 1,100 | 0 | 0.1 | |
| 11/06/2025 |
70.06
|
3,800 | 70.33 | 70.33 | 70.06 | 1,100 | 0 | 0.1 | |
| 10/06/2025 |
70.33
|
12,800 | 70.68 | 70.77 | 70.06 | 7,100 | 0 | -0.1 | |
| 09/06/2025 |
70.33
|
3,000 | 70.77 | 70.77 | 70.33 | 1,600 | 0 | 0.1 | |
| 06/06/2025 |
70.68
|
5,700 | 69.88 | 70.95 | 69.79 | 1,900 | 0 | 0.2 | |
| 05/06/2025 |
70.50
|
11,300 | 70.86 | 70.95 | 70.50 | 8,100 | 0 | 0.6 | |
| 04/06/2025 |
70.86
|
19,400 | 70.95 | 70.95 | 70.86 | 14,500 | 0 | 1.2 | |
| 03/06/2025 |
70.95
|
14,300 | 71.12 | 71.12 | 70.77 | 7,800 | 0 | 0.6 | |
| 02/06/2025 |
70.77
|
15,700 | 70.77 | 70.95 | 70.77 | 8,200 | 0 | 0.6 | |
| 30/05/2025: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
| 30/05/2025 |
70.77
|
18,800 | 71.21 | 71.21 | 69.71 | 100 | 0 | -0.1 | |
| 29/05/2025 |
71.39
|
26,700 | 69.79 | 73.00 | 69.79 | 200 | 0 | 0.0 | |
| 28/05/2025 |
72.32
|
44,500 | 74.35 | 74.35 | 71.64 | 21,700 | 0 | 1.7 | |
| 27/05/2025 |
71.31
|
25,400 | 70.71 | 71.31 | 70.71 | 10,400 | 1,000 | 0.8 | |
| 26/05/2025 |
70.71
|
23,100 | 70.46 | 70.71 | 70.38 | 0 | 0 | 0.0 | |
| 23/05/2025 |
70.46
|
8,700 | 72.57 | 72.57 | 70.21 | 0 | 1,400 | -0.1 | |
| 22/05/2025 |
70.29
|
8,900 | 71.14 | 71.14 | 70.12 | 0 | 0 | -0.2 | |
| 21/05/2025 |
71.39
|
10,500 | 71.39 | 72.57 | 70.63 | 200 | 0 | 0.0 | |
| 20/05/2025 |
70.97
|
20,200 | 70.46 | 70.97 | 69.70 | 500 | 0 | 0.0 | |
| 19/05/2025 |
69.11
|
11,500 | 68.43 | 69.11 | 68.43 | 600 | 0 | -0.2 | |
| 16/05/2025 |
67.59
|
9,400 | 68.10 | 68.10 | 67.50 | 0 | 0 | 0 | |
| 15/05/2025 |
67.50
|
20,900 | 67.34 | 67.67 | 67.17 | 0 | 0 | 0 | |
| 14/05/2025 |
67.42
|
8,500 | 67.50 | 67.50 | 67.08 | 1,000 | 0 | 0.1 | |
| 13/05/2025 |
67.08
|
20,600 | 67.08 | 67.25 | 67.00 | 1,100 | 200 | 0.1 | |
| 12/05/2025 |
67.08
|
13,400 | 66.66 | 67.42 | 66.66 | 0 | 600 | 0.0 | |
| 09/05/2025 |
67.08
|
6,100 | 67.34 | 67.34 | 66.41 | 0 | 1,000 | -0.1 | |
| 08/05/2025 |
67.17
|
11,100 | 66.74 | 67.34 | 66.74 | 600 | 0 | 0.0 | |
| 07/05/2025 |
66.74
|
23,100 | 66.24 | 66.74 | 65.90 | 1,600 | 2,300 | -0.1 | |
| 06/05/2025 |
65.48
|
4,400 | 65.81 | 65.81 | 65.05 | 300 | 300 | 0.0 | |
| 05/05/2025 |
65.05
|
5,500 | 64.63 | 65.05 | 64.63 | 0 | 0 | 0 | |
| 02/05/2025 |
72.32
|
30,500 | 73.08 | 73.08 | 71.81 | 900 | 8,800 | -0.7 | |
| 01/05/2025 |
70.12
|
6,700 | 70.46 | 70.46 | 69.70 | 0 | 0 | 0 | |
| 30/04/2025 |
62.01
|
8,900 | 62.35 | 62.52 | 62.01 | 0 | 700 | -0.1 | |
| 29/04/2025 |
64.63
|
9,700 | 65.48 | 65.48 | 64.63 | 0 | 0 | 0 | |
| 28/04/2025 |
64.63
|
2,200 | 65.48 | 65.65 | 64.38 | 0 | 0 | 0 | |
| 25/04/2025 |
64.63
|
11,000 | 64.12 | 64.97 | 64.12 | 5,400 | 0 | 0.4 | |
| 24/04/2025 |
64.21
|
7,000 | 63.79 | 64.21 | 63.79 | 0 | 0 | 0 | |
| 23/04/2025 |
63.79
|
8,800 | 63.03 | 63.96 | 63.03 | 100 | 0 | 0.0 | |
| 22/04/2025 |
63.11
|
65,700 | 62.01 | 63.36 | 62.01 | 16,100 | 500 | 1.2 | |
| 21/04/2025 |
62.94
|
10,600 | 63.28 | 63.36 | 62.94 | 300 | 0 | 0.0 | |
| 18/04/2025 |
63.36
|
38,500 | 62.44 | 63.36 | 62.44 | 400 | 200 | 0.0 | |
| 17/04/2025 |
61.84
|
56,600 | 64.63 | 64.63 | 61.84 | 400 | 47,600 | -3.5 | |
| 16/04/2025 |
65.14
|
11,200 | 65.39 | 65.48 | 63.87 | 400 | 0 | 0.0 | |
| 15/04/2025 |
65.05
|
10,400 | 66.07 | 66.07 | 64.21 | 0 | 500 | 0.0 | |
| 14/04/2025 |
66.07
|
15,100 | 65.48 | 67.59 | 65.48 | 1,700 | 2,600 | -0.1 | |
| 11/04/2025 |
65.48
|
55,200 | 66.66 | 66.66 | 63.96 | 0 | 1,300 | -0.1 | |
| 10/04/2025 |
63.87
|
12,100 | 63.79 | 63.87 | 63.36 | 0 | 0 | 0 | |
| 09/04/2025 |
59.73
|
45,400 | 58.30 | 59.73 | 58.30 | 1,900 | 100 | 0.1 | |
| 08/04/2025 |
59.98
|
65,600 | 59.98 | 61.25 | 56.61 | 2,200 | 1,500 | 0.0 | |
| 07/04/2025 |
65.48
|
17,400 | 65.39 | 65.65 | 65.39 | 0 | 14,700 | -1.1 | |
| 04/04/2025 |
60.83
|
113,500 | 59.98 | 63.79 | 59.39 | 0 | 101,800 | -7.3 | |
| 03/04/2025 |
63.79
|
35,800 | 65.90 | 65.90 | 62.52 | 1,100 | 0 | 0.1 | |
| 02/04/2025 |
66.07
|
52,800 | 68.52 | 70.12 | 65.73 | 2,000 | 42,800 | -3.3 | |
| 01/04/2025 |
68.52
|
26,300 | 69.28 | 70.46 | 68.43 | 900 | 20,000 | -1.6 | |
| 31/03/2025 |
69.28
|
6,500 | 69.02 | 69.36 | 68.94 | 300 | 0 | 0.0 | |
| 28/03/2025 |
69.36
|
3,600 | 68.77 | 70.71 | 68.77 | 0 | 300 | 0.0 | |
| 27/03/2025 |
70.04
|
9,000 | 69.62 | 70.80 | 69.62 | 0 | 100 | 0.0 | |
| 26/03/2025 |
69.87
|
1,800 | 70.12 | 70.12 | 69.02 | 1,100 | 0 | 0.1 | |
| 25/03/2025 |
68.86
|
8,100 | 69.87 | 69.87 | 68.86 | 0 | 400 | 0.0 | |
| 24/03/2025 |
69.02
|
1,500 | 69.11 | 69.11 | 68.94 | 300 | 100 | 0.0 | |
| 21/03/2025 |
68.94
|
4,300 | 68.94 | 69.36 | 68.94 | 200 | 0 | 0.0 | |
| 20/03/2025 |
68.60
|
6,300 | 68.69 | 68.69 | 68.60 | 0 | 0 | 0 | |
| 19/03/2025 |
68.69
|
38,600 | 68.60 | 68.86 | 67.59 | 0 | 0 | 0 | |
| 18/03/2025 |
68.60
|
15,400 | 69.02 | 69.02 | 67.93 | 500 | 1,700 | -0.1 | |
| 17/03/2025 |
69.02
|
9,900 | 69.36 | 69.36 | 69.02 | 600 | 0 | 0.0 | |
| 14/03/2025 |
69.02
|
3,700 | 70.12 | 70.12 | 68.86 | 400 | 500 | 0.0 | |
| 13/03/2025 |
69.45
|
7,500 | 69.62 | 69.95 | 69.45 | 3,600 | 0 | 0.3 | |
| 12/03/2025 |
69.45
|
1,300 | 69.45 | 69.45 | 69.28 | 0 | 0 | 0 | |
| 11/03/2025 |
69.45
|
8,500 | 69.45 | 69.53 | 69.28 | 600 | 0 | 0.0 | |
| 10/03/2025 |
69.45
|
7,600 | 68.10 | 69.45 | 68.10 | 400 | 0 | 0.0 | |