| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-15.60 | -18.40% | 4,700 | 0 | 0 |
69.20
84.80
75
|
|
2 tháng
(2025-11-28) |
-14 | -16.83% | 11,300 | 0 | 0 |
69.20
84.80
75
|
|
3 tháng
(2025-10-29) |
-8.80 | -11.28% | 16,300 | 0 | 0 |
69.20
88.80
75
|
|
6 tháng
(2025-07-31) |
-44.50 | -39.14% | 33,100 | -600 | -0.1 |
63.20
130.70
75
|
|
12 tháng
(2025-02-03) |
-6.94 | -9.11% | 69,300 | 0 | -0.0 |
63.20
130.70
75
|
|
24 tháng
(2024-02-07) |
5.11 | 7.97% | 283,701 | -200 | -0.0 |
59.76
130.70
75
|
|
36 tháng
(2023-02-13) |
-23.79 | -25.59% | 470,804 | -100 | -0.0 |
54.90
130.70
75
|
|
60 tháng
(2021-02-22) |
24.88 | 56.15% | 1,411,984 | 5,112 | -0.4 |
44.32
138.20
75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
74.80
|
100 | 74.80 | 74.80 | 74.80 | 0 | 0 | 0 | |
| 04/09/2025 |
65.10
|
0 | 65.10 | 65.10 | 65.10 | 0 | 0 | 0 | |
| 03/09/2025 |
65.10
|
0 | 65.10 | 65.10 | 65.10 | 0 | 0 | 0 | |
| 29/08/2025 |
65.10
|
0 | 65.10 | 65.10 | 65.10 | 0 | 0 | 0 | |
| 28/08/2025 |
65.10
|
100 | 65.10 | 65.10 | 65.10 | 0 | 0 | 0 | |
| 27/08/2025 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 26/08/2025 |
75.20
|
100 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 25/08/2025 |
88
|
1,100 | 88 | 90 | 88 | 0 | 600 | -0.1 | |
| 22/08/2025 |
83.40
|
100 | 83.40 | 83.40 | 83.40 | 0 | 0 | 0 | |
| 21/08/2025 |
72.60
|
0 | 72.60 | 72.60 | 72.60 | 0 | 0 | 0 | |
| 20/08/2025 |
72.60
|
400 | 72.60 | 72.60 | 72.60 | 0 | 0 | 0 | |
| 19/08/2025 |
63.20
|
0 | 63.20 | 63.20 | 63.20 | 0 | 0 | 0 | |
| 18/08/2025 |
63.20
|
0 | 63.20 | 63.20 | 63.20 | 0 | 0 | 0 | |
| 15/08/2025 |
63.20
|
0 | 63.20 | 63.20 | 63.20 | 0 | 0 | 0 | |
| 14/08/2025 |
63.20
|
0 | 63.20 | 63.20 | 63.20 | 0 | 0 | 0 | |
| 13/08/2025 |
63.20
|
100 | 63.20 | 63.20 | 63.20 | 0 | 0 | 0 | |
| 12/08/2025 |
73.60
|
0 | 73.60 | 73.60 | 73.60 | 0 | 0 | 0 | |
| 11/08/2025 |
73.60
|
0 | 73.60 | 73.60 | 73.60 | 0 | 0 | 0 | |
| 08/08/2025 |
73.60
|
100 | 73.60 | 73.60 | 73.60 | 0 | 0 | 0 | |
| 07/08/2025 |
86.30
|
0 | 86.30 | 86.30 | 86.30 | 0 | 0 | 0 | |
| 06/08/2025 |
86.30
|
0 | 86.30 | 86.30 | 86.30 | 0 | 0 | 0 | |
| 05/08/2025 |
86.30
|
100 | 86.30 | 86.30 | 86.30 | 0 | 0 | 0 | |
| 04/08/2025 |
101.50
|
0 | 101.50 | 101.50 | 101.50 | 0 | 0 | 0 | |
| 01/08/2025 |
130.70
|
1,400 | 130 | 130.70 | 96.70 | 0 | 0 | 0 | |
| 31/07/2025 |
113.70
|
0 | 113.70 | 113.70 | 113.70 | 0 | 0 | 0 | |
| 30/07/2025 |
113.70
|
0 | 113.70 | 113.70 | 113.70 | 0 | 0 | 0 | |
| 29/07/2025 |
113.70
|
100 | 113.70 | 113.70 | 113.70 | 0 | 0 | 0 | |
| 28/07/2025 |
99.10
|
100 | 99.10 | 99.10 | 99.10 | 0 | 0 | 0 | |
| 25/07/2025 |
86.40
|
100 | 86.40 | 86.40 | 86.40 | 0 | 0 | 0 | |
| 24/07/2025 |
75.30
|
200 | 75.30 | 75.30 | 75.30 | 0 | 0 | 0 | |
| 23/07/2025 |
65.50
|
100 | 65.50 | 65.50 | 65.50 | 0 | 0 | 0 | |
| 22/07/2025 |
73.70
|
800 | 73.70 | 73.70 | 73.70 | 0 | 0 | 0 | |
| 21/07/2025 |
64.10
|
100 | 64.10 | 64.10 | 64.10 | 0 | 0 | 0 | |
| 18/07/2025 |
74.80
|
0 | 74.80 | 74.80 | 74.80 | 0 | 0 | 0 | |
| 17/07/2025 |
74.80
|
400 | 74.80 | 74.80 | 74.80 | 0 | 0 | 0 | |
| 16/07/2025 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 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 | |