| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-5.80 | -6.84% | 1,300 | 0 | 0 |
70.10
88.80
79
|
|
2 tháng
(2025-10-06) |
-0.60 | -0.75% | 16,800 | 0 | 0 |
70.10
88.80
79
|
|
3 tháng
(2025-09-05) |
4.20 | 5.61% | 18,500 | 0 | 0 |
70.10
92.60
79
|
|
6 tháng
(2025-06-09) |
4.30 | 5.76% | 24,500 | -600 | -0.1 |
63.20
130.70
79
|
|
12 tháng
(2024-12-09) |
12.15 | 18.17% | 72,086 | 0 | -0.0 |
63.20
130.70
79
|
|
24 tháng
(2023-12-29) |
15.88 | 25.16% | 287,770 | -200 | -0.0 |
57.55
130.70
79
|
|
36 tháng
(2022-12-20) |
-5.46 | -6.47% | 461,350 | 100 | 0.0 |
54.90
130.70
79
|
|
60 tháng
(2020-12-30) |
34.68 | 78.27% | 1,520,351 | 5,112 | -0.4 |
40.44
138.20
79
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 14/07/2025: Cổ tức tiền mặt tỉ lệ: 33% | |||||||||
| 14/07/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 11/07/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 10/07/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 09/07/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 08/07/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 07/07/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 04/07/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 03/07/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 02/07/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 01/07/2025 |
74.70
|
400 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 30/06/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 27/06/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 26/06/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 25/06/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 24/06/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 23/06/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 20/06/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 19/06/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 18/06/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 17/06/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 16/06/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 13/06/2025 |
74.70
|
200 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 12/06/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 11/06/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 10/06/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 09/06/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 06/06/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 05/06/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 04/06/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 03/06/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 02/06/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 30/05/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 29/05/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 28/05/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 27/05/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 26/05/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 23/05/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 22/05/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 21/05/2025 |
74.70
|
300 | 74.70 | 74.70 | 74.70 | 300 | 0 | 0.0 | |
| 20/05/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 19/05/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 16/05/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 15/05/2025 |
74.70
|
300 | 74.70 | 74.70 | 74.70 | 300 | 0 | 0.0 | |
| 14/05/2025 |
67.04
|
0 | 67.04 | 67.04 | 67.04 | 0 | 0 | 0 | |
| 13/05/2025 |
67.04
|
0 | 67.04 | 67.04 | 67.04 | 0 | 0 | 0 | |
| 12/05/2025 |
67.04
|
0 | 67.04 | 67.04 | 67.04 | 0 | 0 | 0 | |
| 09/05/2025 |
67.04
|
0 | 67.04 | 67.04 | 67.04 | 0 | 0 | 0 | |
| 08/05/2025 |
67.04
|
0 | 67.04 | 67.04 | 67.04 | 0 | 0 | 0 | |
| 07/05/2025 |
67.04
|
0 | 67.04 | 67.04 | 67.04 | 0 | 0 | 0 | |
| 06/05/2025 |
67.04
|
0 | 67.04 | 67.04 | 67.04 | 0 | 0 | 0 | |
| 05/05/2025 |
67.04
|
0 | 67.04 | 67.04 | 67.04 | 0 | 0 | 0 | |
| 29/04/2025 |
67.04
|
100 | 67.04 | 67.04 | 67.04 | 0 | 0 | 0 | |
| 28/04/2025 |
75.18
|
0 | 75.18 | 75.18 | 75.18 | 0 | 0 | 0 | |
| 25/04/2025 |
75.18
|
0 | 75.18 | 75.18 | 75.18 | 0 | 0 | 0 | |
| 24/04/2025 |
74.70
|
1,900 | 75.66 | 75.66 | 74.70 | 900 | 0 | 0.1 | |
| 23/04/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 22/04/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 21/04/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 18/04/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 17/04/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 16/04/2025 |
74.70
|
100 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 15/04/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 14/04/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 11/04/2025 |
74.70
|
100 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 10/04/2025 |
69.91
|
0 | 69.91 | 69.91 | 69.91 | 0 | 0 | 0 | |
| 09/04/2025 |
69.91
|
100 | 69.91 | 69.91 | 69.91 | 0 | 100 | -0.0 | |
| 08/04/2025 |
70.87
|
1,100 | 60.53 | 70.87 | 60.53 | 0 | 800 | -0.1 | |
| 04/04/2025 |
70.87
|
0 | 70.87 | 70.87 | 70.87 | 0 | 0 | 0 | |
| 03/04/2025 |
70.87
|
1,000 | 70.96 | 70.96 | 70.87 | 0 | 0 | 0 | |
| 02/04/2025 |
77.76
|
0 | 77.76 | 77.76 | 77.76 | 0 | 0 | 0 | |
| 01/04/2025 |
77.76
|
0 | 77.76 | 77.76 | 77.76 | 0 | 0 | 0 | |
| 31/03/2025 |
78.53
|
2,100 | 77.57 | 78.53 | 77.57 | 0 | 0 | 0 | |
| 28/03/2025 |
76.62
|
1,600 | 76.62 | 76.62 | 76.62 | 0 | 0 | 0 | |
| 27/03/2025 |
72.78
|
0 | 72.78 | 72.78 | 72.78 | 0 | 0 | 0 | |
| 26/03/2025 |
72.78
|
0 | 72.78 | 72.78 | 72.78 | 0 | 0 | 0 | |
| 25/03/2025 |
72.78
|
0 | 72.78 | 72.78 | 72.78 | 0 | 0 | 0 | |
| 24/03/2025 |
72.78
|
0 | 72.78 | 72.78 | 72.78 | 0 | 0 | 0 | |
| 21/03/2025 |
72.78
|
0 | 72.78 | 72.78 | 72.78 | 0 | 0 | 0 | |
| 20/03/2025 |
72.78
|
0 | 72.78 | 72.78 | 72.78 | 0 | 0 | 0 | |
| 19/03/2025 |
72.78
|
0 | 72.78 | 72.78 | 72.78 | 0 | 0 | 0 | |
| 18/03/2025 |
72.78
|
0 | 72.78 | 72.78 | 72.78 | 0 | 0 | 0 | |
| 17/03/2025 |
72.78
|
0 | 72.78 | 72.78 | 72.78 | 0 | 0 | 0 | |
| 14/03/2025 |
72.78
|
100 | 72.78 | 72.78 | 72.78 | 0 | 0 | 0 | |
| 13/03/2025 |
78.53
|
0 | 78.53 | 78.53 | 78.53 | 0 | 0 | 0 | |
| 12/03/2025 |
78.53
|
1,100 | 78.53 | 78.53 | 78.53 | 0 | 0 | 0 | |
| 11/03/2025 |
78.53
|
2,900 | 78.53 | 78.53 | 78.53 | 0 | 0 | 0 | |
| 10/03/2025 |
76.62
|
4,600 | 76.62 | 76.62 | 76.62 | 0 | 0 | 0 | |
| 07/03/2025 |
76.62
|
2,000 | 76.62 | 76.62 | 76.62 | 0 | 0 | 0 | |
| 06/03/2025 |
76.62
|
4,200 | 76.62 | 76.62 | 76.62 | 0 | 0 | 0 | |
| 05/03/2025 |
79.01
|
800 | 79.01 | 79.01 | 79.01 | 0 | 0 | 0 | |
| 04/03/2025 |
77.57
|
0 | 77.57 | 77.57 | 77.57 | 0 | 0 | 0 | |
| 03/03/2025 |
77.57
|
0 | 77.57 | 77.57 | 77.57 | 0 | 0 | 0 | |
| 28/02/2025 |
77.86
|
7,400 | 77.76 | 78.82 | 76.62 | 0 | 0 | 0 | |
| 27/02/2025 |
77.76
|
500 | 77.76 | 77.76 | 77.76 | 0 | 0 | 0 | |
| 26/02/2025 |
77.76
|
0 | 77.76 | 77.76 | 77.76 | 0 | 0 | 0 | |
| 25/02/2025 |
77.76
|
0 | 77.76 | 77.76 | 77.76 | 0 | 0 | 0 | |
| 24/02/2025 |
70.20
|
1,100 | 78.53 | 78.53 | 70.20 | 0 | 0 | 0 | |
| 21/02/2025 |
81.40
|
300 | 67.04 | 81.40 | 67.04 | 0 | 0 | 0 | |
| 20/02/2025 |
76.14
|
0 | 76.14 | 76.14 | 76.14 | 0 | 0 | 0 | |