| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-3 | -4.62% | 5,900 | 0 | 0 |
62
68
62
|
|
2 tháng
(2026-03-02) |
0 | 0% | 8,000 | 0 | -0.0 |
62
69.40
62
|
|
3 tháng
(2026-01-29) |
2 | 3.33% | 11,000 | -1,600 | -0.1 |
60
73.20
62
|
|
6 tháng
(2025-10-31) |
3.85 | 6.61% | 23,400 | -2,300 | -0.2 |
58.15
73.20
62
|
|
12 tháng
(2025-05-05) |
-4.90 | -7.33% | 48,000 | -6,400 | -0.2 |
58.15
73.20
62
|
|
24 tháng
(2024-05-09) |
-1.08 | -1.72% | 95,935 | -3,900 | 0.0 |
58.15
88.23
62
|
|
36 tháng
(2023-05-15) |
27.95 | 82.11% | 157,017 | 2,300 | 0.3 |
29.42
88.23
62
|
|
60 tháng
(2021-05-25) |
36.31 | 141.32% | 808,481 | 3,340 | 0.3 |
21.45
88.23
62
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
62
|
0 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 28/04/2026 |
62
|
0 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 27/04/2026 |
62
|
0 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 24/04/2026 |
62
|
0 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 23/04/2026 |
62
|
1,200 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 22/04/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 21/04/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 20/04/2026 |
65
|
100 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 17/04/2026 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 16/04/2026 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 15/04/2026 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 14/04/2026 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 13/04/2026 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 10/04/2026 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 09/04/2026 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 08/04/2026 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 07/04/2026 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 06/04/2026 |
68
|
1,800 | 61.50 | 68 | 61.50 | 0 | 0 | 0 | |
| 03/04/2026 |
62
|
200 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 02/04/2026 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 01/04/2026 |
63
|
1,700 | 62.50 | 63.30 | 62.50 | 0 | 0 | 0 | |
| 31/03/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 30/03/2026 |
65
|
900 | 62.90 | 65 | 59.50 | 0 | 0 | 0 | |
| 27/03/2026 |
64.90
|
100 | 64.90 | 64.90 | 64.90 | 0 | 0 | 0 | |
| 26/03/2026 |
67.90
|
0 | 67.90 | 67.90 | 67.90 | 0 | 0 | 0 | |
| 25/03/2026 |
67.90
|
0 | 67.90 | 67.90 | 67.90 | 0 | 0 | 0 | |
| 24/03/2026 |
67.90
|
0 | 67.90 | 67.90 | 67.90 | 0 | 0 | 0 | |
| 23/03/2026 |
67.90
|
200 | 75.20 | 75.20 | 67.90 | 0 | 200 | -0.0 | |
| 20/03/2026 |
68.90
|
0 | 68.90 | 68.90 | 68.90 | 0 | 0 | 0 | |
| 19/03/2026 |
68.90
|
0 | 68.90 | 68.90 | 68.90 | 0 | 0 | 0 | |
| 18/03/2026 |
68.90
|
200 | 62.10 | 68.90 | 62.10 | 0 | 0 | 0 | |
| 17/03/2026 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 | |
| 16/03/2026 |
69
|
100 | 69 | 69 | 69 | 0 | 0 | 0 | |
| 13/03/2026 |
63.50
|
0 | 63.50 | 63.50 | 63.50 | 200 | 0 | 0.0 | |
| 12/03/2026 |
63.50
|
400 | 64 | 64 | 63.50 | 0 | 0 | 0 | |
| 11/03/2026 |
69.40
|
0 | 69.40 | 69.40 | 69.40 | 0 | 0 | 0 | |
| 10/03/2026 |
69.40
|
0 | 69.40 | 69.40 | 69.40 | 0 | 0 | 0 | |
| 09/03/2026 |
69.40
|
300 | 62.30 | 69.40 | 62.30 | 0 | 0 | 0 | |
| 06/03/2026 |
63.10
|
0 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 05/03/2026 |
63.10
|
0 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 04/03/2026 |
63.10
|
300 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 03/03/2026 |
63.10
|
500 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 02/03/2026 |
62
|
0 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 27/02/2026 |
62
|
300 | 62 | 62 | 62 | 0 | 1,400 | -0.1 | |
| 26/02/2026 |
68
|
1,400 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 25/02/2026 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 24/02/2026 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 23/02/2026 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 13/02/2026 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 12/02/2026 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 11/02/2026 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 10/02/2026 |
71
|
100 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 09/02/2026 |
71
|
100 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 06/02/2026 |
71
|
100 | 71 | 71 | 71 | 0 | 100 | -0.0 | |
| 05/02/2026 |
73.20
|
100 | 73.20 | 73.20 | 73.20 | 0 | 100 | -0.0 | |
| 04/02/2026 |
73.20
|
100 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 03/02/2026 |
72
|
500 | 65.90 | 72 | 65.90 | 0 | 0 | 0 | |
| 02/02/2026 |
66
|
100 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 30/01/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 29/01/2026 |
60
|
200 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 28/01/2026 |
65
|
100 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 27/01/2026 |
65.80
|
100 | 65.80 | 65.80 | 65.80 | 200 | 0 | 0.0 | |
| 26/01/2026 |
59.90
|
700 | 63 | 63 | 59.90 | 0 | 0 | 0 | |
| 23/01/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 23/01/2026 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 22/01/2026 |
63.00
|
100 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 | |
| 21/01/2026 |
67.65
|
1,700 | 64.84 | 67.65 | 64.84 | 0 | 0 | 0 | |
| 20/01/2026 |
61.64
|
0 | 61.64 | 61.64 | 61.64 | 0 | 0 | 0 | |
| 19/01/2026 |
61.64
|
0 | 61.64 | 61.64 | 61.64 | 0 | 0 | 0 | |
| 16/01/2026 |
61.64
|
0 | 61.64 | 61.64 | 61.64 | 0 | 0 | 0 | |
| 15/01/2026 |
61.64
|
0 | 61.64 | 61.64 | 61.64 | 0 | 0 | 0 | |
| 14/01/2026 |
61.64
|
0 | 61.64 | 61.64 | 61.64 | 0 | 200 | -0.0 | |
| 13/01/2026 |
61.64
|
400 | 63.00 | 63.00 | 61.55 | 0 | 0 | 0 | |
| 12/01/2026 |
61.55
|
100 | 61.55 | 61.55 | 61.55 | 0 | 0 | 0 | |
| 09/01/2026 |
61.06
|
0 | 61.06 | 61.06 | 61.06 | 0 | 0 | 0 | |
| 08/01/2026 |
61.06
|
0 | 61.06 | 61.06 | 61.06 | 0 | 0 | 0 | |
| 07/01/2026 |
61.06
|
0 | 61.06 | 61.06 | 61.06 | 0 | 0 | 0 | |
| 06/01/2026 |
61.06
|
0 | 61.06 | 61.06 | 61.06 | 0 | 0 | 0 | |
| 05/01/2026 |
61.06
|
100 | 61.06 | 61.06 | 61.06 | 0 | 0 | 0 | |
| 31/12/2025 |
67.85
|
0 | 67.85 | 67.85 | 67.85 | 0 | 0 | 0 | |
| 30/12/2025 |
67.85
|
0 | 67.85 | 67.85 | 67.85 | 0 | 0 | 0 | |
| 29/12/2025 |
67.85
|
100 | 67.85 | 67.85 | 67.85 | 0 | 0 | 0 | |
| 26/12/2025 |
67.85
|
0 | 67.85 | 67.85 | 67.85 | 0 | 0 | 0 | |
| 25/12/2025 |
67.85
|
0 | 67.85 | 67.85 | 67.85 | 0 | 0 | 0 | |
| 24/12/2025 |
67.85
|
0 | 67.85 | 67.85 | 67.85 | 0 | 0 | 0 | |
| 23/12/2025 |
67.85
|
1,200 | 67.85 | 67.85 | 67.85 | 1,000 | 0 | 0.1 | |
| 22/12/2025 |
63.00
|
0 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 | |
| 19/12/2025 |
63.00
|
0 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 | |
| 18/12/2025 |
63.00
|
0 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 | |
| 17/12/2025 |
63.00
|
0 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 | |
| 16/12/2025 |
63.00
|
0 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 | |
| 15/12/2025 |
63.00
|
0 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 | |
| 12/12/2025 |
63.00
|
1,000 | 60.96 | 63.00 | 60.96 | 800 | 0 | 0.1 | |
| 11/12/2025 |
65.91
|
0 | 65.91 | 65.91 | 65.91 | 0 | 0 | 0 | |
| 10/12/2025 |
65.91
|
0 | 65.91 | 65.91 | 65.91 | 0 | 0 | 0 | |
| 09/12/2025 |
65.91
|
0 | 65.91 | 65.91 | 65.91 | 0 | 0 | 0 | |
| 08/12/2025 |
65.91
|
600 | 65.42 | 65.91 | 65.42 | 0 | 0 | 0 | |
| 05/12/2025 |
60.09
|
0 | 60.09 | 60.09 | 60.09 | 0 | 0 | 0 | |
| 04/12/2025 |
60.09
|
0 | 60.09 | 60.09 | 60.09 | 0 | 0 | 0 | |
| 03/12/2025 |
60.09
|
0 | 60.09 | 60.09 | 60.09 | 0 | 0 | 0 | |
| 02/12/2025 |
60.09
|
0 | 60.09 | 60.09 | 60.09 | 0 | 0 | 0 | |