| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
7.43 | 11.76% | 394,000 | 300 | 0 |
63.17
72.50
72.50
|
|
2 tháng
(2026-07-23) |
10.40 | 17.28% | 657,600 | 300 | 0 |
58.47
72.50
72.50
|
|
3 tháng
(2026-06-23) |
9.73 | 15.99% | 907,200 | 300 | 0 |
57.51
76.97
72.50
|
|
6 tháng
(2026-03-25) |
4.75 | 7.21% | 2,098,000 | 300 | 0 |
57.51
76.97
72.50
|
|
12 tháng
(2025-09-26) |
-8.68 | -10.94% | 9,616,700 | 300 | 0 |
57.51
93.42
72.50
|
|
24 tháng
(2024-10-01) |
1.91 | 2.78% | 15,907,466 | 300 | 0 |
57.51
93.42
72.50
|
|
36 tháng
(2023-10-09) |
4.33 | 6.53% | 21,646,929 | 300 | 0 |
48.83
93.42
72.50
|
|
60 tháng
(2021-11-03) |
65.81 | 1,372.70% | 34,749,745 | 300 | 0 |
4.79
120.37
72.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/07/2025 |
80.56
|
22,400 | 80.73 | 80.82 | 79.88 | 0 | 0 | 0 | |
| 08/07/2025 |
80.82
|
38,100 | 80.82 | 81.16 | 80.73 | 0 | 0 | 0 | |
| 07/07/2025 |
80.82
|
27,500 | 80.82 | 80.99 | 80.48 | 0 | 0 | 0 | |
| 04/07/2025 |
80.99
|
19,500 | 80.99 | 80.99 | 80.82 | 0 | 0 | 0 | |
| 03/07/2025 |
80.73
|
34,900 | 80.39 | 81.08 | 80.13 | 0 | 0 | 0 | |
| 02/07/2025 |
80.56
|
29,100 | 80.65 | 80.65 | 80.13 | 0 | 0 | 0 | |
| 01/07/2025 |
80.48
|
86,900 | 79.45 | 81.42 | 79.45 | 0 | 0 | 0 | |
| 30/06/2025 |
79.28
|
65,400 | 77.56 | 79.36 | 77.56 | 0 | 0 | 0 | |
| 27/06/2025 |
77.90
|
49,600 | 77.05 | 77.99 | 76.96 | 0 | 0 | 0 | |
| 26/06/2025 |
77.13
|
30,800 | 76.36 | 77.39 | 76.28 | 0 | 0 | 0 | |
| 25/06/2025 |
76.62
|
10,600 | 76.62 | 76.62 | 76.36 | 0 | 0 | 0 | |
| 24/06/2025 |
76.79
|
14,700 | 76.02 | 76.88 | 76.02 | 0 | 0 | 0 | |
| 23/06/2025 |
76.28
|
12,900 | 76.45 | 76.45 | 75.42 | 0 | 0 | 0 | |
| 20/06/2025 |
76.45
|
12,100 | 76.70 | 76.70 | 76.28 | 0 | 0 | 0 | |
| 19/06/2025 |
76.53
|
9,300 | 76.96 | 77.05 | 76.53 | 0 | 0 | 0 | |
| 18/06/2025 |
76.53
|
27,200 | 77.56 | 77.82 | 76.53 | 0 | 0 | 0 | |
| 17/06/2025 |
77.73
|
13,300 | 77.99 | 78.76 | 77.65 | 0 | 0 | 0 | |
| 16/06/2025 |
77.65
|
31,800 | 76.53 | 78.42 | 76.53 | 0 | 0 | 0 | |
| 13/06/2025 |
76.36
|
8,600 | 77.13 | 77.13 | 76.28 | 0 | 0 | 0 | |
| 12/06/2025 |
77.22
|
14,500 | 77.39 | 77.39 | 77.22 | 0 | 0 | 0 | |
| 11/06/2025 |
77.13
|
40,200 | 76.02 | 77.65 | 76.02 | 0 | 0 | 0 | |
| 10/06/2025 |
75.93
|
16,300 | 75.85 | 76.28 | 75.85 | 0 | 0 | 0 | |
| 09/06/2025 |
75.59
|
21,900 | 75.93 | 75.93 | 75.59 | 0 | 0 | 0 | |
| 06/06/2025 |
75.76
|
18,100 | 76.19 | 76.28 | 75.68 | 0 | 0 | 0 | |
| 05/06/2025 |
76.28
|
28,900 | 76.02 | 76.28 | 75.68 | 0 | 0 | 0 | |
| 04/06/2025 |
75.85
|
12,900 | 76.28 | 76.45 | 75.85 | 0 | 0 | 0 | |
| 03/06/2025 |
75.76
|
25,500 | 75.59 | 75.85 | 75.50 | 0 | 0 | 0 | |
| 02/06/2025 |
75.59
|
5,100 | 75.93 | 75.93 | 75.50 | 0 | 0 | 0 | |
| 30/05/2025 |
75.50
|
19,000 | 76.28 | 76.53 | 75.50 | 0 | 0 | 0 | |
| 29/05/2025 |
76.10
|
9,900 | 76.28 | 76.53 | 76.10 | 0 | 0 | 0 | |
| 28/05/2025 |
76.10
|
54,800 | 75.59 | 76.70 | 75.08 | 0 | 0 | 0 | |
| 27/05/2025 |
75.50
|
34,200 | 74.65 | 75.85 | 74.56 | 0 | 0 | 0 | |
| 26/05/2025 |
74.99
|
6,400 | 74.48 | 75.08 | 74.30 | 0 | 0 | 0 | |
| 23/05/2025 |
74.48
|
7,300 | 74.39 | 74.56 | 74.30 | 0 | 0 | 0 | |
| 22/05/2025 |
74.39
|
16,200 | 74.65 | 74.65 | 74.30 | 0 | 0 | 0 | |
| 21/05/2025 |
74.65
|
20,100 | 74.48 | 74.82 | 74.48 | 0 | 0 | 0 | |
| 20/05/2025 |
74.56
|
18,300 | 74.30 | 74.56 | 74.30 | 0 | 0 | 0 | |
| 19/05/2025 |
74.48
|
25,500 | 74.56 | 74.73 | 74.48 | 0 | 0 | 0 | |
| 16/05/2025 |
74.73
|
23,900 | 74.90 | 74.99 | 74.56 | 0 | 0 | 0 | |
| 15/05/2025 |
74.90
|
32,800 | 75.50 | 75.50 | 74.65 | 0 | 0 | 0 | |
| 14/05/2025 |
75.33
|
92,400 | 76.02 | 76.02 | 75.25 | 0 | 0 | 0 | |
| 13/05/2025 |
75.93
|
35,200 | 76.19 | 76.19 | 75.93 | 0 | 0 | 0 | |
| 12/05/2025 |
76.19
|
35,700 | 77.13 | 77.13 | 75.76 | 0 | 0 | 0 | |
| 09/05/2025 |
76.36
|
27,500 | 77.56 | 77.56 | 76.28 | 0 | 0 | 0 | |
| 08/05/2025 |
76.28
|
39,100 | 76.53 | 76.53 | 76.10 | 0 | 0 | 0 | |
| 07/05/2025 |
76.53
|
20,600 | 76.70 | 77.22 | 76.28 | 0 | 0 | 0 | |
| 06/05/2025 |
76.28
|
27,900 | 77.56 | 77.56 | 76.53 | 0 | 0 | 0 | |
| 05/05/2025 |
77.13
|
40,500 | 75.93 | 77.13 | 75.93 | 0 | 0 | 0 | |
| 29/04/2025 |
76.10
|
25,227 | 76.28 | 76.28 | 75.50 | 0 | 0 | 0 | |
| 28/04/2025 |
76.19
|
21,015 | 76.45 | 76.45 | 75.42 | 0 | 0 | 0 | |
| 25/04/2025 |
76.02
|
23,423 | 76.62 | 76.70 | 76.02 | 0 | 0 | 0 | |
| 24/04/2025: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 24/04/2025 |
76.70
|
40,564 | 77.13 | 77.99 | 75.59 | 0 | 0 | 0 | |
| 23/04/2025 |
74.99
|
79,010 | 74.91 | 74.99 | 74.66 | 0 | 0 | 0 | |
| 22/04/2025 |
74.41
|
63,575 | 75.82 | 75.82 | 70.57 | 0 | 0 | 0 | |
| 21/04/2025 |
75.57
|
40,255 | 76.66 | 77.41 | 75.49 | 0 | 0 | 0 | |
| 18/04/2025 |
75.32
|
52,535 | 74.82 | 75.82 | 74.82 | 0 | 0 | 0 | |
| 17/04/2025 |
74.16
|
22,148 | 74.41 | 74.49 | 73.49 | 0 | 0 | 0 | |
| 16/04/2025 |
74.49
|
41,200 | 75.49 | 75.49 | 74.16 | 0 | 0 | 0 | |
| 15/04/2025 |
75.49
|
23,816 | 76.32 | 76.32 | 74.99 | 0 | 0 | 0 | |
| 14/04/2025 |
76.66
|
39,387 | 75.66 | 76.91 | 75.57 | 0 | 0 | 0 | |
| 11/04/2025 |
74.82
|
53,837 | 76.91 | 77.07 | 73.41 | 0 | 0 | 0 | |
| 10/04/2025 |
76.91
|
63,909 | 76.91 | 76.91 | 74.99 | 0 | 0 | 0 | |
| 09/04/2025 |
67.91
|
85,030 | 68.32 | 68.41 | 64.99 | 0 | 0 | 0 | |
| 08/04/2025 |
67.41
|
58,021 | 70.82 | 70.82 | 67.16 | 0 | 0 | 0 | |
| 04/04/2025 |
71.74
|
39,769 | 69.16 | 72.49 | 68.57 | 0 | 0 | 0 | |
| 03/04/2025 |
70.82
|
98,039 | 76.66 | 76.66 | 65.82 | 0 | 0 | 0 | |
| 02/04/2025 |
76.82
|
6,711 | 77.16 | 77.66 | 76.82 | 0 | 0 | 0 | |
| 01/04/2025 |
76.91
|
9,800 | 76.66 | 77.07 | 76.57 | 0 | 0 | 0 | |
| 31/03/2025 |
76.66
|
22,686 | 77.49 | 77.49 | 76.49 | 0 | 0 | 0 | |
| 28/03/2025 |
77.07
|
13,240 | 76.66 | 77.57 | 76.66 | 0 | 0 | 0 | |
| 27/03/2025 |
76.82
|
17,303 | 76.24 | 77.07 | 76.24 | 0 | 0 | 0 | |
| 26/03/2025 |
76.24
|
22,713 | 76.99 | 76.99 | 76.24 | 0 | 0 | 0 | |
| 25/03/2025 |
76.66
|
21,091 | 76.66 | 76.91 | 76.66 | 0 | 0 | 0 | |
| 24/03/2025 |
76.66
|
20,804 | 76.91 | 76.91 | 76.57 | 0 | 0 | 0 | |
| 21/03/2025 |
76.91
|
7,405 | 76.99 | 76.99 | 76.49 | 0 | 0 | 0 | |
| 20/03/2025 |
76.99
|
11,400 | 77.49 | 77.49 | 76.66 | 0 | 0 | 0 | |
| 19/03/2025 |
76.99
|
23,024 | 77.16 | 77.91 | 76.49 | 0 | 0 | 0 | |
| 18/03/2025 |
76.74
|
16,401 | 77.16 | 77.49 | 76.66 | 0 | 0 | 0 | |
| 17/03/2025 |
58.33
|
5,700 | 58.33 | 58.33 | 56.83 | 0 | 0 | 0 | |
| 14/03/2025 |
76.16
|
18,150 | 75.82 | 76.49 | 75.66 | 0 | 0 | 0 | |
| 13/03/2025 |
76.07
|
12,452 | 77.07 | 77.07 | 75.99 | 0 | 0 | 0 | |
| 12/03/2025 |
76.91
|
29,118 | 77.07 | 77.41 | 76.24 | 0 | 0 | 0 | |
| 11/03/2025 |
76.99
|
22,107 | 77.16 | 77.16 | 76.66 | 0 | 0 | 0 | |
| 10/03/2025 |
77.91
|
32,280 | 78.32 | 79.16 | 77.74 | 0 | 0 | 0 | |
| 07/03/2025 |
77.66
|
37,167 | 77.49 | 78.74 | 77.49 | 0 | 0 | 0 | |
| 06/03/2025 |
77.07
|
44,625 | 76.66 | 77.49 | 76.49 | 0 | 0 | 0 | |
| 05/03/2025 |
75.91
|
6,801 | 76.66 | 76.66 | 75.91 | 0 | 0 | 0 | |
| 04/03/2025 |
76.74
|
22,353 | 76.66 | 77.24 | 75.91 | 0 | 0 | 0 | |
| 03/03/2025 |
76.66
|
34,989 | 74.99 | 77.49 | 74.99 | 0 | 0 | 0 | |
| 28/02/2025 |
74.07
|
10,720 | 74.07 | 74.57 | 73.99 | 0 | 0 | 0 | |
| 27/02/2025 |
74.57
|
26,700 | 74.49 | 74.66 | 73.74 | 0 | 0 | 0 | |
| 26/02/2025 |
74.66
|
49,839 | 75.91 | 75.99 | 74.16 | 0 | 0 | 0 | |
| 25/02/2025 |
75.99
|
16,005 | 75.99 | 76.41 | 75.41 | 0 | 0 | 0 | |
| 24/02/2025 |
75.82
|
7,475 | 75.82 | 76.49 | 75.57 | 0 | 0 | 0 | |
| 21/02/2025 |
75.57
|
31,731 | 76.66 | 76.91 | 74.99 | 0 | 0 | 0 | |
| 20/02/2025 |
76.66
|
31,706 | 77.49 | 79.07 | 75.82 | 0 | 0 | 0 | |
| 19/02/2025 |
77.32
|
34,311 | 77.91 | 79.66 | 77.32 | 0 | 0 | 0 | |
| 18/02/2025 |
78.32
|
133,376 | 74.16 | 79.16 | 74.16 | 0 | 0 | 0 | |
| 17/02/2025 |
74.16
|
34,176 | 73.74 | 74.16 | 73.66 | 0 | 0 | 0 | |
| 14/02/2025 |
73.74
|
12,188 | 73.74 | 73.99 | 73.32 | 0 | 0 | 0 | |