| 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) |
-3.25 | -7.67% | 12,424,700 | 442,500 | 5.5 |
37.10
42.40
37.10
|
|
2 tháng
(2026-08-10) |
-2.15 | -5.21% | 32,433,400 | -1,768,100 | -88.4 |
37.10
45.50
37.10
|
|
3 tháng
(2026-07-10) |
-9.55 | -19.61% | 45,396,200 | -4,586,400 | -193.1 |
35
48.70
37.10
|
|
6 tháng
(2026-04-13) |
-16.25 | -29.33% | 70,569,800 | -6,365,700 | -288.1 |
35
57.30
37.10
|
|
12 tháng
(2025-10-13) |
-25.82 | -39.75% | 166,854,500 | -19,212,800 | -1,123.7 |
35
78.64
37.10
|
|
24 tháng
(2024-10-18) |
-26.21 | -40.10% | 279,908,900 | -14,488,808 | -893.0 |
35
80.41
37.10
|
|
36 tháng
(2023-10-24) |
-21.41 | -35.35% | 456,029,500 | -11,989,124 | -707.2 |
35
80.41
37.10
|
|
60 tháng
(2021-11-03) |
-10.70 | -21.47% | 591,242,400 | -2,601,079 | 2.4 |
35
92.87
37.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/03/2025 |
76.67
|
369,000 | 76.77 | 77.26 | 76.28 | 144,300 | 75,200 | 5.4 | |
| 25/03/2025 |
76.77
|
403,800 | 76.38 | 77.85 | 76.18 | 47,500 | 71,600 | -1.9 | |
| 24/03/2025 |
75.98
|
398,600 | 77.36 | 77.36 | 75.39 | 44,100 | 97,700 | -4.1 | |
| 21/03/2025 |
77.36
|
372,500 | 78.64 | 78.64 | 76.77 | 70,500 | 75,800 | -0.4 | |
| 20/03/2025 |
78.15
|
916,700 | 78.74 | 79.72 | 76.18 | 281,800 | 116,100 | 13.1 | |
| 19/03/2025 |
79.33
|
662,000 | 80.41 | 80.41 | 78.93 | 311,600 | 167,400 | 11.7 | |
| 18/03/2025 |
80.41
|
738,000 | 80.90 | 81.00 | 79.42 | 328,200 | 139,200 | 15.4 | |
| 17/03/2025 |
80.41
|
1,325,300 | 78.34 | 80.90 | 76.87 | 81,400 | 185,500 | -8.3 | |
| 14/03/2025 |
77.66
|
657,500 | 77.66 | 78.54 | 77.36 | 162,700 | 67,500 | 7.5 | |
| 13/03/2025 |
77.46
|
577,100 | 79.62 | 79.62 | 77.26 | 32,100 | 55,960 | -1.9 | |
| 12/03/2025 |
79.23
|
827,800 | 78.83 | 80.70 | 78.54 | 37,200 | 232,800 | -15.8 | |
| 11/03/2025 |
78.83
|
526,700 | 79.23 | 80.80 | 78.24 | 50,200 | 62,600 | -1.0 | |
| 10/03/2025 |
78.83
|
2,435,900 | 73.82 | 78.83 | 73.62 | 207,000 | 174,700 | 2.4 | |
| 07/03/2025 |
73.72
|
373,300 | 73.92 | 74.71 | 73.72 | 19,900 | 35,500 | -1.2 | |
| 06/03/2025 |
73.92
|
284,600 | 73.82 | 74.41 | 73.62 | 26,900 | 23,000 | 0.3 | |
| 05/03/2025 |
73.82
|
339,800 | 74.71 | 75.10 | 73.82 | 53,500 | 56,400 | -0.2 | |
| 04/03/2025 |
74.51
|
457,000 | 74.21 | 74.71 | 73.53 | 67,100 | 49,100 | 1.4 | |
| 03/03/2025 |
74.31
|
287,300 | 74.31 | 75.20 | 73.72 | 28,400 | 15,100 | 1.0 | |
| 28/02/2025 |
74.41
|
420,300 | 74.21 | 74.61 | 73.43 | 119,800 | 92,400 | 2.1 | |
| 27/02/2025 |
74.71
|
469,400 | 75.20 | 75.20 | 73.23 | 35,900 | 29,500 | 0.5 | |
| 26/02/2025 |
75.10
|
391,900 | 75.79 | 75.79 | 74.51 | 67,000 | 15,700 | 3.9 | |
| 25/02/2025 |
75.30
|
699,600 | 73.23 | 75.59 | 73.23 | 44,300 | 60,100 | -1.2 | |
| 24/02/2025 |
73.23
|
506,700 | 73.82 | 74.90 | 73.04 | 6,200 | 63,700 | -4.3 | |
| 21/02/2025 |
73.62
|
1,248,300 | 71.27 | 74.31 | 71.27 | 156,400 | 101,900 | 4.0 | |
| 20/02/2025 |
71.17
|
485,700 | 70.38 | 71.17 | 69.59 | 8,700 | 80,300 | -5.1 | |
| 19/02/2025 |
70.09
|
494,200 | 68.42 | 70.09 | 68.32 | 39,000 | 10,900 | 2.0 | |
| 18/02/2025 |
68.32
|
157,200 | 68.61 | 68.81 | 68.12 | 4,100 | 49,300 | -3.1 | |
| 17/02/2025 |
68.61
|
279,800 | 68.91 | 69.10 | 68.61 | 3,000 | 63,300 | -4.2 | |
| 14/02/2025 |
68.91
|
228,600 | 69.69 | 69.99 | 68.91 | 17,200 | 51,300 | -2.4 | |
| 13/02/2025 |
68.91
|
164,600 | 69.30 | 69.30 | 68.51 | 6,800 | 51,500 | -3.1 | |
| 12/02/2025 |
69.30
|
213,900 | 69.10 | 70.28 | 68.81 | 6,300 | 8,800 | -0.2 | |
| 11/02/2025 |
68.91
|
233,900 | 69.79 | 70.18 | 68.81 | 6,900 | 23,400 | -1.2 | |
| 10/02/2025 |
69.69
|
410,500 | 68.81 | 71.66 | 68.81 | 24,800 | 114,000 | -6.4 | |
| 07/02/2025 |
68.81
|
303,700 | 69.30 | 69.89 | 68.81 | 9,700 | 109,700 | -7.0 | |
| 06/02/2025 |
69.59
|
335,500 | 71.17 | 71.17 | 69.59 | 5,700 | 102,400 | -6.9 | |
| 05/02/2025 |
70.58
|
347,200 | 69.10 | 70.68 | 69.00 | 33,500 | 4,500 | 2.1 | |
| 04/02/2025 |
69.10
|
258,800 | 68.81 | 69.30 | 68.51 | 53,200 | 1,100 | 3.7 | |
| 24/01/2025 |
68.12
|
281,400 | 66.65 | 68.12 | 66.25 | 137,200 | 27,300 | 7.6 | |
| 23/01/2025 |
66.84
|
177,600 | 66.25 | 66.84 | 66.15 | 63,000 | 20,700 | 2.9 | |
| 22/01/2025 |
66.25
|
237,800 | 67.83 | 67.92 | 66.25 | 7,000 | 73,600 | -4.5 | |
| 21/01/2025 |
67.53
|
237,700 | 67.83 | 68.32 | 67.04 | 40,800 | 66,900 | -1.8 | |
| 20/01/2025 |
67.92
|
157,100 | 68.02 | 68.32 | 67.43 | 34,600 | 7,700 | 1.9 | |
| 17/01/2025 |
68.02
|
133,900 | 67.73 | 68.61 | 67.53 | 11,700 | 44,600 | -2.3 | |
| 16/01/2025 |
68.12
|
243,000 | 68.81 | 68.81 | 67.24 | 11,000 | 36,800 | -1.8 | |
| 15/01/2025 |
68.02
|
182,600 | 69.69 | 69.69 | 68.02 | 4,000 | 61,800 | -4.1 | |
| 14/01/2025 |
68.81
|
294,400 | 68.71 | 69.99 | 68.22 | 8,000 | 65,900 | -4.1 | |
| 13/01/2025 |
68.71
|
226,000 | 67.92 | 68.71 | 67.14 | 63,900 | 13,700 | 3.5 | |
| 10/01/2025 |
68.81
|
446,700 | 70.28 | 70.97 | 65.37 | 71,800 | 10,500 | 4.3 | |
| 09/01/2025 |
70.28
|
292,500 | 71.56 | 72.05 | 70.28 | 29,700 | 9,900 | 1.4 | |
| 08/01/2025 |
71.36
|
362,400 | 71.86 | 72.45 | 71.27 | 52,500 | 4,600 | 3.5 | |
| 07/01/2025 |
71.36
|
1,282,500 | 69.10 | 72.74 | 68.61 | 78,100 | 18,400 | 4.3 | |
| 06/01/2025 |
69.10
|
168,500 | 68.51 | 69.30 | 67.83 | 56,300 | 12,900 | 3.0 | |
| 03/01/2025 |
69.30
|
184,100 | 68.91 | 69.30 | 68.61 | 51,700 | 4,300 | 3.3 | |
| 02/01/2025 |
69.59
|
202,200 | 68.81 | 69.59 | 68.61 | 102,200 | 28,600 | 5.2 | |
| 31/12/2024 |
69.69
|
435,100 | 68.61 | 69.69 | 67.53 | 121,900 | 13,300 | 7.7 | |
| 30/12/2024 |
68.61
|
233,500 | 67.63 | 68.81 | 67.04 | 107,800 | 29,800 | 5.5 | |
| 27/12/2024 |
68.61
|
261,500 | 68.51 | 68.61 | 67.63 | 152,100 | 14,700 | 9.6 | |
| 26/12/2024 |
68.51
|
156,700 | 68.12 | 68.81 | 67.63 | 100,000 | 26,000 | 5.2 | |
| 25/12/2024 |
68.12
|
686,500 | 66.74 | 69.20 | 66.55 | 107,300 | 2,600 | 7.2 | |
| 24/12/2024 |
66.74
|
142,500 | 66.84 | 66.84 | 66.15 | 0 | 0 | 0 | |
| 23/12/2024 |
66.74
|
176,400 | 66.84 | 66.84 | 66.35 | 22,800 | 200 | 1.5 | |
| 20/12/2024 |
66.55
|
163,900 | 65.37 | 66.55 | 65.17 | 68,400 | 300 | 4.6 | |
| 19/12/2024 |
65.37
|
142,600 | 65.86 | 66.35 | 65.37 | 0 | 9,400 | -0.6 | |
| 18/12/2024 |
66.65
|
92,600 | 66.65 | 66.65 | 66.06 | 50,400 | 1,900 | 3.3 | |
| 17/12/2024 |
66.65
|
124,200 | 66.84 | 66.84 | 66.25 | 73,400 | 10,800 | 4.2 | |
| 16/12/2024 |
66.84
|
248,900 | 66.55 | 66.84 | 65.47 | 133,200 | 5,500 | 8.7 | |
| 13/12/2024 |
66.55
|
145,300 | 66.35 | 66.55 | 65.56 | 7,500 | 12,900 | -0.4 | |
| 12/12/2024 |
66.35
|
167,300 | 65.96 | 66.55 | 65.56 | 26,500 | 7,300 | 1.3 | |
| 11/12/2024 |
65.86
|
199,200 | 66.84 | 66.84 | 65.66 | 5,700 | 104,600 | -6.6 | |
| 10/12/2024 |
66.84
|
174,600 | 66.84 | 67.04 | 66.15 | 54,100 | 4,200 | 3.4 | |
| 09/12/2024 |
66.74
|
172,800 | 66.35 | 66.84 | 65.96 | 4,700 | 15,300 | -0.7 | |
| 06/12/2024 |
66.15
|
189,400 | 66.45 | 67.14 | 65.96 | 3,900 | 78,100 | -5.0 | |
| 05/12/2024 |
66.84
|
321,600 | 64.19 | 66.84 | 64.09 | 114,700 | 4,700 | 7.5 | |
| 04/12/2024 |
64.09
|
146,300 | 64.68 | 65.17 | 64.09 | 2,400 | 5,800 | -0.2 | |
| 03/12/2024 |
65.27
|
200,200 | 64.78 | 65.37 | 64.68 | 55,100 | 1,600 | 3.6 | |
| 02/12/2024 |
65.37
|
136,500 | 65.66 | 65.66 | 64.58 | 39,700 | 8,100 | 2.1 | |
| 29/11/2024 |
65.37
|
154,200 | 64.97 | 65.37 | 64.38 | 63,500 | 7,100 | 3.8 | |
| 28/11/2024 |
65.07
|
109,000 | 64.97 | 65.27 | 64.68 | 31,600 | 2,900 | 1.9 | |
| 27/11/2024 |
64.97
|
108,700 | 64.19 | 64.97 | 64.19 | 62,900 | 16,900 | 3.1 | |
| 26/11/2024 |
64.97
|
250,300 | 64.29 | 65.27 | 64.29 | 48,100 | 2,400 | 3.0 | |
| 25/11/2024 |
64.58
|
130,000 | 64.68 | 64.68 | 63.89 | 58,600 | 7,300 | 3.4 | |
| 22/11/2024 |
64.68
|
125,300 | 63.89 | 64.68 | 63.70 | 53,600 | 4,700 | 3.2 | |
| 21/11/2024 |
64.38
|
220,300 | 64.68 | 64.68 | 63.70 | 60,100 | 9,500 | 3.3 | |
| 20/11/2024 |
64.58
|
251,900 | 62.91 | 64.68 | 62.03 | 92,700 | 18,400 | 4.9 | |
| 19/11/2024 |
62.91
|
295,200 | 66.25 | 66.25 | 62.91 | 75,800 | 28,200 | 3.0 | |
| 18/11/2024 |
65.86
|
410,800 | 65.56 | 66.25 | 64.58 | 59,100 | 8,800 | 3.4 | |
| 15/11/2024 |
66.84
|
234,500 | 67.63 | 67.63 | 66.45 | 55,300 | 21,800 | 2.3 | |
| 14/11/2024 |
67.43
|
761,600 | 66.15 | 67.73 | 66.15 | 26,700 | 32,100 | -0.4 | |
| 13/11/2024 |
66.74
|
180,300 | 66.35 | 66.74 | 65.76 | 28,200 | 3,700 | 1.7 | |
| 12/11/2024 |
66.65
|
297,600 | 66.35 | 66.84 | 65.96 | 82,100 | 5,000 | 5.2 | |
| 11/11/2024 |
66.35
|
227,200 | 65.66 | 66.35 | 64.88 | 52,600 | 20,700 | 2.2 | |
| 08/11/2024 |
65.47
|
247,600 | 65.96 | 66.06 | 65.47 | 53,600 | 1,200 | 3.5 | |
| 07/11/2024 |
66.25
|
246,500 | 66.15 | 66.65 | 65.86 | 3,700 | 115,800 | -7.5 | |
| 06/11/2024 |
66.25
|
603,600 | 64.68 | 66.84 | 64.68 | 51,800 | 177,900 | -8.5 | |
| 05/11/2024 |
64.68
|
85,700 | 64.68 | 64.88 | 64.09 | 29,000 | 2,700 | 1.7 | |
| 04/11/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 04/11/2024 |
64.68
|
194,700 | 64.78 | 64.78 | 63.30 | 55,000 | 21,300 | 2.2 | |
| 01/11/2024 |
64.58
|
137,800 | 64.97 | 64.97 | 64.10 | 52,200 | 8,700 | 2.9 | |
| 31/10/2024 |
64.97
|
143,900 | 64.19 | 64.97 | 64.00 | 54,000 | 10,000 | 3.0 | |
| 30/10/2024 |
64.29
|
203,400 | 64.68 | 65.26 | 64.29 | 1,900 | 82,200 | -5.4 | |
| 29/10/2024 |
64.68
|
163,200 | 63.32 | 64.68 | 63.32 | 15,700 | 2,900 | 0.8 | |