| 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) |
-10.10 | -14.43% | 3,200 | -200 | -0.0 |
59.90
70
65.80
|
|
2 tháng
(2025-11-28) |
-2.10 | -3.39% | 6,200 | 1,600 | 0.1 |
59.90
70
65.80
|
|
3 tháng
(2025-10-29) |
-1.70 | -2.76% | 12,200 | -900 | -0.1 |
59.90
70
65.80
|
|
6 tháng
(2025-07-31) |
-2.10 | -3.39% | 24,600 | -1,000 | -0.1 |
59.90
70
65.80
|
|
12 tháng
(2025-02-03) |
-17.88 | -22.99% | 42,400 | -5,500 | -0.1 |
59.90
78.85
65.80
|
|
24 tháng
(2024-02-07) |
14.14 | 30.89% | 98,555 | -2,900 | 0.1 |
45.21
91.03
65.80
|
|
36 tháng
(2023-02-13) |
26.47 | 79.16% | 149,089 | 4,700 | 0.4 |
30.36
91.03
65.80
|
|
60 tháng
(2021-02-22) |
35.78 | 148.36% | 834,218 | 4,840 | 0.4 |
22.03
91.03
65.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
62.50
|
0 | 62.50 | 62.50 | 62.50 | 0 | 0 | 0 | |
| 04/09/2025 |
62.50
|
0 | 62.50 | 62.50 | 62.50 | 0 | 0 | 0 | |
| 03/09/2025 |
62.50
|
0 | 62.50 | 62.50 | 62.50 | 0 | 0 | 0 | |
| 29/08/2025 |
62.50
|
100 | 62.50 | 62.50 | 62.50 | 0 | 0 | 0 | |
| 28/08/2025 |
62
|
500 | 62.10 | 62.10 | 62 | 0 | 0 | 0 | |
| 27/08/2025 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 26/08/2025 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 25/08/2025 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 22/08/2025 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 21/08/2025 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 20/08/2025 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 19/08/2025 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 18/08/2025 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 15/08/2025 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 14/08/2025 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 13/08/2025 |
66
|
7,200 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 12/08/2025 |
70
|
300 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 11/08/2025 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 08/08/2025 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 07/08/2025 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 06/08/2025 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 05/08/2025 |
65
|
200 | 65 | 65 | 65 | 0 | 200 | -0.0 | |
| 04/08/2025 |
62
|
0 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 01/08/2025 |
62
|
0 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 31/07/2025 |
62
|
0 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 30/07/2025 |
62
|
200 | 63 | 63 | 62 | 0 | 0 | 0 | |
| 29/07/2025 |
68
|
400 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 28/07/2025 |
68
|
100 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 25/07/2025 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 24/07/2025 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 23/07/2025 |
70
|
100 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 22/07/2025 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 21/07/2025 |
70
|
700 | 68 | 70 | 68 | 0 | 0 | 0 | |
| 18/07/2025 |
68
|
400 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 17/07/2025 |
68
|
200 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 16/07/2025 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 15/07/2025 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 14/07/2025 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 11/07/2025 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 10/07/2025 |
68
|
200 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 09/07/2025 |
65
|
100 | 65 | 65 | 65 | 0 | 100 | -0.0 | |
| 08/07/2025 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 07/07/2025 |
64.50
|
100 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 04/07/2025 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 03/07/2025 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 02/07/2025 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 01/07/2025 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 30/06/2025 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 27/06/2025 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 26/06/2025 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 25/06/2025 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 24/06/2025 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 23/06/2025 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 20/06/2025 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 19/06/2025 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 18/06/2025 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 17/06/2025 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 16/06/2025 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 13/06/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 13/06/2025 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 12/06/2025 |
70.00
|
0 | 70.00 | 70.00 | 70.00 | 0 | 0 | 0 | |
| 11/06/2025 |
70.00
|
0 | 70.00 | 70.00 | 70.00 | 0 | 0 | 0 | |
| 10/06/2025 |
70.00
|
0 | 70.00 | 70.00 | 70.00 | 0 | 0 | 0 | |
| 09/06/2025 |
70.00
|
0 | 70.00 | 70.00 | 70.00 | 0 | 0 | 0 | |
| 06/06/2025 |
70.00
|
0 | 70.00 | 70.00 | 70.00 | 0 | 0 | 0 | |
| 05/06/2025 |
70.00
|
0 | 70.00 | 70.00 | 70.00 | 0 | 0 | 0 | |
| 04/06/2025 |
70.00
|
0 | 70.00 | 70.00 | 70.00 | 0 | 0 | 0 | |
| 03/06/2025 |
70.00
|
0 | 70.00 | 70.00 | 70.00 | 0 | 0 | 0 | |
| 02/06/2025 |
70.00
|
0 | 70.00 | 70.00 | 70.00 | 0 | 0 | 0 | |
| 30/05/2025 |
70.00
|
0 | 70.00 | 70.00 | 70.00 | 0 | 0 | 0 | |
| 29/05/2025 |
70.00
|
0 | 70.00 | 70.00 | 70.00 | 0 | 0 | 0 | |
| 28/05/2025 |
70.00
|
200 | 70.00 | 70.00 | 70.00 | 0 | 0 | 0 | |
| 27/05/2025 |
70.19
|
600 | 70.19 | 70.19 | 70.19 | 600 | 600 | 0 | |
| 26/05/2025 |
70.00
|
0 | 70.00 | 70.00 | 70.00 | 0 | 0 | 0 | |
| 23/05/2025 |
70.00
|
300 | 70.00 | 70.00 | 70.00 | 0 | 0 | 0 | |
| 22/05/2025 |
70.00
|
0 | 70.00 | 70.00 | 70.00 | 0 | 0 | 0 | |
| 21/05/2025 |
70.00
|
1,000 | 70.00 | 73.79 | 70.00 | 0 | 0 | 0 | |
| 20/05/2025 |
67.08
|
100 | 67.08 | 67.08 | 67.08 | 0 | 0 | 0 | |
| 19/05/2025 |
68.06
|
500 | 65.14 | 68.06 | 65.14 | 0 | 0 | 0 | |
| 16/05/2025 |
64.65
|
100 | 64.65 | 64.65 | 64.65 | 0 | 0 | 0 | |
| 15/05/2025 |
69.90
|
900 | 64.17 | 69.90 | 64.17 | 0 | 100 | 0 | |
| 14/05/2025 |
63.68
|
1,600 | 68.64 | 68.64 | 63.68 | 100 | 100 | 0 | |
| 13/05/2025 |
68.64
|
400 | 63.10 | 68.64 | 63.10 | 100 | 0 | 0 | |
| 12/05/2025 |
62.42
|
4,000 | 63.19 | 64.17 | 62.13 | 100 | 4,000 | 0 | |
| 09/05/2025 |
69.03
|
0 | 69.03 | 69.03 | 69.03 | 0 | 0 | 0 | |
| 08/05/2025 |
69.03
|
0 | 69.03 | 69.03 | 69.03 | 0 | 0 | 0 | |
| 07/05/2025 |
69.03
|
0 | 69.03 | 69.03 | 69.03 | 0 | 0 | 0 | |
| 06/05/2025 |
69.03
|
0 | 69.03 | 69.03 | 69.03 | 0 | 0 | 0 | |
| 05/05/2025 |
69.03
|
0 | 69.03 | 69.03 | 69.03 | 0 | 0 | 0 | |
| 29/04/2025 |
69.03
|
0 | 69.03 | 69.03 | 69.03 | 0 | 0 | 0 | |
| 28/04/2025 |
69.03
|
0 | 69.03 | 69.03 | 69.03 | 0 | 0 | 0 | |
| 25/04/2025 |
69.03
|
0 | 69.03 | 69.03 | 69.03 | 0 | 0 | 0 | |
| 24/04/2025 |
69.03
|
0 | 69.03 | 69.03 | 69.03 | 0 | 0 | 0 | |
| 23/04/2025 |
69.03
|
0 | 69.03 | 69.03 | 69.03 | 0 | 0 | 0 | |
| 22/04/2025 |
69.03
|
0 | 69.03 | 69.03 | 69.03 | 0 | 0 | 0 | |
| 21/04/2025 |
69.03
|
0 | 69.03 | 69.03 | 69.03 | 0 | 0 | 0 | |
| 18/04/2025 |
69.03
|
0 | 69.03 | 69.03 | 69.03 | 0 | 0 | 0 | |
| 17/04/2025 |
69.03
|
0 | 69.03 | 69.03 | 69.03 | 0 | 0 | 0 | |
| 16/04/2025 |
69.03
|
100 | 69.03 | 69.03 | 69.03 | 100 | 0 | 0.0 | |
| 15/04/2025 |
69.03
|
100 | 69.03 | 69.03 | 69.03 | 0 | 0 | 0 | |
| 14/04/2025 |
69.03
|
500 | 69.03 | 69.03 | 68.93 | 0 | 100 | -0.0 | |