| 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) |
-1.50 | -2.50% | 90,600 | -3,300 | -0.2 |
51.50
65.60
59.90
|
|
2 tháng
(2025-11-28) |
-3.30 | -5.34% | 102,900 | -3,300 | -0.2 |
51.50
66.60
59.90
|
|
3 tháng
(2025-10-29) |
-1.60 | -2.66% | 110,200 | -3,300 | -0.2 |
51.50
66.60
59.90
|
|
6 tháng
(2025-07-31) |
-4.50 | -7.14% | 121,500 | -3,300 | -0.2 |
51.50
66.60
59.90
|
|
12 tháng
(2025-02-03) |
5.90 | 11.21% | 193,800 | -18,300 | -0.2 |
51.24
69.65
59.90
|
|
24 tháng
(2024-02-07) |
27.59 | 89.29% | 299,324 | -15,900 | -0.0 |
30.91
69.65
59.90
|
|
36 tháng
(2023-02-13) |
36.31 | 163.68% | 337,224 | -20,600 | -0.2 |
20.07
69.65
59.90
|
|
60 tháng
(2021-02-22) |
40.37 | 222.64% | 439,835 | -6,800 | 0.3 |
15.84
69.65
59.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
61.50
|
0 | 61.50 | 61.50 | 61.50 | 0 | 0 | 0 | |
| 04/09/2025 |
61.50
|
200 | 61.50 | 61.50 | 61.50 | 0 | 0 | 0 | |
| 03/09/2025 |
62.10
|
200 | 62.10 | 62.10 | 62.10 | 0 | 0 | 0 | |
| 29/08/2025 |
62.30
|
0 | 62.30 | 62.30 | 62.30 | 0 | 0 | 0 | |
| 28/08/2025 |
62.30
|
0 | 62.30 | 62.30 | 62.30 | 0 | 0 | 0 | |
| 27/08/2025 |
62.30
|
0 | 62.30 | 62.30 | 62.30 | 0 | 0 | 0 | |
| 26/08/2025 |
63
|
400 | 62 | 63 | 62 | 0 | 0 | 0 | |
| 25/08/2025 |
61.20
|
0 | 61.20 | 61.20 | 61.20 | 0 | 0 | 0 | |
| 22/08/2025 |
61.20
|
0 | 61.20 | 61.20 | 61.20 | 0 | 0 | 0 | |
| 21/08/2025 |
61.20
|
0 | 61.20 | 61.20 | 61.20 | 0 | 0 | 0 | |
| 20/08/2025 |
61.20
|
0 | 61.20 | 61.20 | 61.20 | 0 | 0 | 0 | |
| 19/08/2025 |
61.20
|
0 | 61.20 | 61.20 | 61.20 | 0 | 0 | 0 | |
| 18/08/2025 |
61.20
|
0 | 61.20 | 61.20 | 61.20 | 0 | 0 | 0 | |
| 15/08/2025 |
61.20
|
0 | 61.20 | 61.20 | 61.20 | 0 | 0 | 0 | |
| 14/08/2025 |
61.20
|
400 | 61.20 | 61.20 | 61.20 | 0 | 0 | 0 | |
| 13/08/2025 |
61.20
|
0 | 61.20 | 61.20 | 61.20 | 0 | 0 | 0 | |
| 12/08/2025 |
61.20
|
0 | 61.20 | 61.20 | 61.20 | 0 | 0 | 0 | |
| 11/08/2025 |
60.80
|
300 | 62 | 62 | 60.80 | 0 | 0 | 0 | |
| 08/08/2025 |
60.10
|
100 | 60.10 | 60.10 | 60.10 | 0 | 0 | 0 | |
| 07/08/2025 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 06/08/2025 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 05/08/2025 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 04/08/2025 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 01/08/2025 |
63
|
500 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 31/07/2025 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 30/07/2025 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 29/07/2025 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 28/07/2025 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 25/07/2025 |
63
|
300 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 24/07/2025 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 23/07/2025 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 22/07/2025 |
63
|
400 | 63 | 63 | 63 | 400 | 0 | 0.0 | |
| 21/07/2025 |
61
|
100 | 61 | 61 | 61 | 0 | 0 | 0 | |
| 18/07/2025 |
65.20
|
0 | 65.20 | 65.20 | 65.20 | 0 | 0 | 0 | |
| 17/07/2025 |
65.20
|
0 | 65.20 | 65.20 | 65.20 | 0 | 0 | 0 | |
| 16/07/2025 |
65.20
|
0 | 65.20 | 65.20 | 65.20 | 0 | 0 | 0 | |
| 15/07/2025 |
65.20
|
0 | 65.20 | 65.20 | 65.20 | 0 | 0 | 0 | |
| 14/07/2025 |
65.20
|
0 | 65.20 | 65.20 | 65.20 | 0 | 0 | 0 | |
| 11/07/2025 |
67
|
200 | 63.40 | 67 | 63.40 | 0 | 0 | 0 | |
| 10/07/2025 |
63.40
|
100 | 63.40 | 63.40 | 63.40 | 0 | 0 | 0 | |
| 09/07/2025 |
63.90
|
0 | 63.90 | 63.90 | 63.90 | 0 | 0 | 0 | |
| 08/07/2025 |
63.90
|
200 | 63.90 | 63.90 | 63.90 | 0 | 0 | 0 | |
| 07/07/2025 |
63
|
1,100 | 63 | 63 | 63 | 0 | 1,000 | -0.1 | |
| 04/07/2025 |
63
|
900 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 03/07/2025 |
60.20
|
2,700 | 60.60 | 60.70 | 59 | 1,100 | 1,100 | 0 | |
| 02/07/2025 |
60.60
|
100 | 60.60 | 60.60 | 60.60 | 0 | 0 | 0 | |
| 01/07/2025 |
60.10
|
0 | 60.10 | 60.10 | 60.10 | 0 | 0 | 0 | |
| 30/06/2025 |
60.10
|
3,800 | 61.10 | 61.10 | 58.60 | 100 | 200 | -0.0 | |
| 27/06/2025 |
61.10
|
400 | 61.10 | 61.10 | 61.10 | 400 | 400 | 0 | |
| 26/06/2025 |
63
|
2,400 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 25/06/2025 |
63
|
100 | 63 | 63 | 63 | 100 | 0 | 0.0 | |
| 24/06/2025 |
60.10
|
13,000 | 71.10 | 71.10 | 60.10 | 100 | 13,000 | 0 | |
| 23/06/2025 |
60.10
|
4,600 | 66.50 | 66.50 | 59.20 | 3,700 | 4,600 | -0.1 | |
| 20/06/2025 |
66.60
|
0 | 66.60 | 66.60 | 66.60 | 0 | 0 | 0 | |
| 19/06/2025 |
66.60
|
100 | 66.60 | 66.60 | 66.60 | 0 | 0 | 0 | |
| 18/06/2025 |
67
|
200 | 67.80 | 67.80 | 67 | 0 | 100 | -0.0 | |
| 17/06/2025 |
67.80
|
1,200 | 67.50 | 67.80 | 67.50 | 0 | 1,000 | 0 | |
| 16/06/2025 |
68
|
5,100 | 66 | 68 | 66 | 5,000 | 4,300 | 0.0 | |
| 13/06/2025 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 12/06/2025 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 11/06/2025 |
66
|
500 | 66 | 66 | 66 | 0 | 200 | 0 | |
| 10/06/2025 |
66
|
100 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 09/06/2025 |
66
|
100 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 06/06/2025 |
65.60
|
0 | 65.60 | 65.60 | 65.60 | 0 | 0 | 0 | |
| 05/06/2025 |
66
|
600 | 65.10 | 66 | 65.10 | 0 | 0 | 0 | |
| 04/06/2025 |
65
|
1,000 | 67 | 67 | 63 | 0 | 0 | 0 | |
| 03/06/2025 |
66
|
400 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 02/06/2025 |
66
|
300 | 65 | 66 | 65 | 0 | 0 | 0 | |
| 30/05/2025 |
65.70
|
0 | 65.70 | 65.70 | 65.70 | 0 | 0 | 0 | |
| 29/05/2025 |
65.70
|
300 | 65.70 | 65.70 | 65.70 | 0 | 0 | 0 | |
| 28/05/2025 |
65.10
|
200 | 65.10 | 65.10 | 65.10 | 0 | 0 | 0 | |
| 27/05/2025 |
65.10
|
500 | 68.40 | 68.40 | 65.10 | 0 | 0 | 0 | |
| 26/05/2025 |
65.10
|
500 | 74.70 | 74.70 | 65.10 | 100 | 0 | 0 | |
| 23/05/2025 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 22/05/2025 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 21/05/2025 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 20/05/2025 |
65
|
2,700 | 65.30 | 65.60 | 64 | 0 | 1,200 | -0.1 | |
| 19/05/2025 |
65.50
|
500 | 65 | 65.50 | 65 | 0 | 0 | 0 | |
| 16/05/2025 |
65.90
|
200 | 65.90 | 65.90 | 65.90 | 0 | 0 | 0 | |
| 15/05/2025 |
65.50
|
2,700 | 66 | 66 | 65.50 | 2,100 | 0 | 0.1 | |
| 14/05/2025: Cổ tức tiền mặt tỉ lệ: 60.67% | |||||||||
| 14/05/2025 |
66
|
1,500 | 65.50 | 66.90 | 65.50 | 0 | 0 | 0 | |
| 13/05/2025 |
59.13
|
5,800 | 65.21 | 65.21 | 59.04 | 0 | 0 | 0 | |
| 12/05/2025 |
61.67
|
0 | 61.67 | 61.67 | 61.67 | 0 | 0 | 0 | |
| 09/05/2025 |
61.67
|
100 | 61.67 | 61.67 | 61.67 | 0 | 0 | 0 | |
| 08/05/2025 |
58.95
|
100 | 58.95 | 58.95 | 58.95 | 0 | 100 | 0 | |
| 07/05/2025 |
69.65
|
300 | 63.03 | 69.65 | 63.03 | 0 | 0 | 0 | |
| 06/05/2025 |
61.67
|
100 | 61.67 | 61.67 | 61.67 | 0 | 0 | 0 | |
| 05/05/2025 |
62.49
|
100 | 62.49 | 62.49 | 62.49 | 0 | 0 | 0 | |
| 29/04/2025 |
54.87
|
100 | 54.87 | 54.87 | 54.87 | 0 | 100 | -0.0 | |
| 28/04/2025 |
60.77
|
300 | 57.59 | 60.77 | 57.14 | 0 | 0 | 0 | |
| 25/04/2025 |
57.95
|
0 | 57.95 | 57.95 | 57.95 | 0 | 0 | 0 | |
| 24/04/2025 |
57.95
|
0 | 57.95 | 57.95 | 57.95 | 0 | 0 | 0 | |
| 23/04/2025 |
57.95
|
200 | 57.86 | 57.95 | 57.86 | 0 | 0 | 0 | |
| 22/04/2025 |
57.41
|
0 | 57.41 | 57.41 | 57.41 | 0 | 0 | 0 | |
| 21/04/2025 |
57.41
|
0 | 57.41 | 57.41 | 57.41 | 0 | 0 | 0 | |
| 18/04/2025 |
57.41
|
0 | 57.41 | 57.41 | 57.41 | 0 | 0 | 0 | |
| 17/04/2025 |
57.41
|
0 | 57.41 | 57.41 | 57.41 | 0 | 0 | 0 | |
| 16/04/2025 |
57.32
|
200 | 57.41 | 57.41 | 57.32 | 0 | 0 | 0 | |
| 15/04/2025 |
57.23
|
2,300 | 56.23 | 57.23 | 56.23 | 0 | 0 | 0 | |
| 14/04/2025 |
53.96
|
0 | 53.96 | 53.96 | 53.96 | 0 | 0 | 0 | |