| 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) |
4.20 | 4.78% | 9,500 | 0 | 0 |
80
105
105
|
|
2 tháng
(2025-11-28) |
13.80 | 17.65% | 17,000 | 0 | 0 |
78.20
105
105
|
|
3 tháng
(2025-10-29) |
13.90 | 17.80% | 17,700 | 0 | 0 |
78.10
105
105
|
|
6 tháng
(2025-07-31) |
17.50 | 23.49% | 18,700 | 0 | 0 |
74.40
105
105
|
|
12 tháng
(2025-02-03) |
29.02 | 46.08% | 71,933 | -3,900 | -0.1 |
62.98
105
105
|
|
24 tháng
(2024-02-07) |
18.87 | 25.80% | 198,368 | -13,700 | -0.8 |
51.25
105
105
|
|
36 tháng
(2023-02-13) |
21.25 | 30.03% | 938,407 | -78,701 | -5.6 |
51.25
105
105
|
|
60 tháng
(2021-02-22) |
51.17 | 125.34% | 1,848,333 | -119,400 | -8.1 |
33.59
105
105
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
81.70
|
0 | 81.70 | 81.70 | 81.70 | 0 | 0 | 0 | |
| 04/09/2025 |
81.70
|
0 | 81.70 | 81.70 | 81.70 | 0 | 0 | 0 | |
| 03/09/2025 |
81.70
|
0 | 81.70 | 81.70 | 81.70 | 0 | 0 | 0 | |
| 29/08/2025 |
81.70
|
0 | 81.70 | 81.70 | 81.70 | 0 | 0 | 0 | |
| 28/08/2025 |
81.70
|
0 | 81.70 | 81.70 | 81.70 | 0 | 0 | 0 | |
| 27/08/2025 |
76.40
|
200 | 86.90 | 86.90 | 76.40 | 0 | 0 | 0 | |
| 26/08/2025 |
75.60
|
0 | 75.60 | 75.60 | 75.60 | 0 | 0 | 0 | |
| 25/08/2025 |
75.60
|
0 | 75.60 | 75.60 | 75.60 | 0 | 0 | 0 | |
| 22/08/2025 |
75.60
|
0 | 75.60 | 75.60 | 75.60 | 0 | 0 | 0 | |
| 21/08/2025 |
75.60
|
0 | 75.60 | 75.60 | 75.60 | 0 | 0 | 0 | |
| 20/08/2025 |
75.60
|
0 | 75.60 | 75.60 | 75.60 | 0 | 0 | 0 | |
| 19/08/2025 |
75.60
|
0 | 75.60 | 75.60 | 75.60 | 0 | 0 | 0 | |
| 18/08/2025 |
75.60
|
0 | 75.60 | 75.60 | 75.60 | 0 | 0 | 0 | |
| 15/08/2025 |
75.60
|
0 | 75.60 | 75.60 | 75.60 | 0 | 0 | 0 | |
| 14/08/2025 |
75.60
|
0 | 75.60 | 75.60 | 75.60 | 0 | 0 | 0 | |
| 13/08/2025 |
75.60
|
0 | 75.60 | 75.60 | 75.60 | 0 | 0 | 0 | |
| 12/08/2025 |
75.60
|
0 | 75.60 | 75.60 | 75.60 | 0 | 0 | 0 | |
| 11/08/2025 |
75.60
|
100 | 75.60 | 75.60 | 75.60 | 0 | 0 | 0 | |
| 08/08/2025 |
85.50
|
400 | 85.50 | 85.50 | 85.50 | 0 | 0 | 0 | |
| 07/08/2025 |
74.40
|
0 | 74.40 | 74.40 | 74.40 | 0 | 0 | 0 | |
| 06/08/2025 |
74.40
|
0 | 74.40 | 74.40 | 74.40 | 0 | 0 | 0 | |
| 05/08/2025 |
74.40
|
0 | 74.40 | 74.40 | 74.40 | 0 | 0 | 0 | |
| 04/08/2025 |
74.40
|
100 | 74.40 | 74.40 | 74.40 | 0 | 0 | 0 | |
| 01/08/2025 |
74.50
|
0 | 74.50 | 74.50 | 74.50 | 0 | 0 | 0 | |
| 31/07/2025 |
74.50
|
0 | 74.50 | 74.50 | 74.50 | 0 | 0 | 0 | |
| 30/07/2025 |
74.50
|
0 | 74.50 | 74.50 | 74.50 | 0 | 0 | 0 | |
| 29/07/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 29/07/2025 |
74.50
|
100 | 74.50 | 74.50 | 74.50 | 0 | 0 | 0 | |
| 28/07/2025 |
73.00
|
0 | 73.00 | 73.00 | 73.00 | 0 | 0 | 0 | |
| 25/07/2025 |
73.00
|
0 | 73.00 | 73.00 | 73.00 | 0 | 0 | 0 | |
| 24/07/2025 |
73.00
|
300 | 72.90 | 73.10 | 72.90 | 0 | 0 | 0 | |
| 23/07/2025 |
72.90
|
0 | 72.90 | 72.90 | 72.90 | 0 | 0 | 0 | |
| 22/07/2025 |
72.90
|
0 | 72.90 | 72.90 | 72.90 | 0 | 0 | 0 | |
| 21/07/2025 |
72.90
|
0 | 72.90 | 72.90 | 72.90 | 0 | 0 | 0 | |
| 18/07/2025 |
72.90
|
100 | 72.90 | 72.90 | 72.90 | 0 | 0 | 0 | |
| 17/07/2025 |
72.11
|
4,400 | 76.95 | 85.82 | 72.11 | 0 | 600 | -0.1 | |
| 16/07/2025 |
74.97
|
200 | 74.97 | 74.97 | 74.97 | 0 | 0 | 0 | |
| 15/07/2025 |
72.51
|
0 | 72.51 | 72.51 | 72.51 | 0 | 0 | 0 | |
| 14/07/2025 |
72.51
|
100 | 72.51 | 72.51 | 72.51 | 0 | 0 | 0 | |
| 11/07/2025 |
72.51
|
3,300 | 72.51 | 72.51 | 72.51 | 0 | 0 | 0 | |
| 10/07/2025 |
71.82
|
0 | 71.82 | 71.82 | 71.82 | 0 | 0 | 0 | |
| 09/07/2025 |
71.82
|
0 | 71.82 | 71.82 | 71.82 | 0 | 0 | 0 | |
| 08/07/2025 |
71.82
|
0 | 71.82 | 71.82 | 71.82 | 0 | 0 | 0 | |
| 07/07/2025 |
71.82
|
0 | 71.82 | 71.82 | 71.82 | 0 | 0 | 0 | |
| 04/07/2025 |
71.82
|
100 | 71.82 | 71.82 | 71.82 | 0 | 0 | 0 | |
| 03/07/2025 |
70.73
|
0 | 70.73 | 70.73 | 70.73 | 0 | 0 | 0 | |
| 02/07/2025 |
70.73
|
100 | 70.73 | 70.73 | 70.73 | 0 | 0 | 0 | |
| 01/07/2025 |
70.04
|
2,000 | 83.46 | 83.85 | 69.74 | 0 | 600 | 0 | |
| 30/06/2025 |
73.20
|
600 | 77.93 | 77.93 | 73.20 | 0 | 500 | 0 | |
| 27/06/2025 |
69.15
|
200 | 76.95 | 76.95 | 69.15 | 0 | 0 | 0 | |
| 26/06/2025 |
75.47
|
0 | 75.47 | 75.47 | 75.47 | 0 | 0 | 0 | |
| 25/06/2025 |
75.47
|
0 | 75.47 | 75.47 | 75.47 | 0 | 0 | 0 | |
| 24/06/2025 |
77.93
|
200 | 73.00 | 77.93 | 73.00 | 0 | 100 | 0 | |
| 23/06/2025 |
72.01
|
1,100 | 73.99 | 74.97 | 72.01 | 0 | 1,000 | 0 | |
| 20/06/2025 |
68.76
|
0 | 68.76 | 68.76 | 68.76 | 0 | 0 | 0 | |
| 19/06/2025 |
68.76
|
0 | 68.76 | 68.76 | 68.76 | 0 | 0 | 0 | |
| 18/06/2025 |
68.76
|
0 | 68.76 | 68.76 | 68.76 | 0 | 0 | 0 | |
| 17/06/2025 |
68.76
|
0 | 68.76 | 68.76 | 68.76 | 0 | 0 | 0 | |
| 16/06/2025 |
68.76
|
0 | 68.76 | 68.76 | 68.76 | 0 | 0 | 0 | |
| 13/06/2025 |
68.76
|
0 | 68.76 | 68.76 | 68.76 | 0 | 0 | 0 | |
| 12/06/2025 |
68.76
|
0 | 68.76 | 68.76 | 68.76 | 0 | 0 | 0 | |
| 11/06/2025 |
68.76
|
0 | 68.76 | 68.76 | 68.76 | 0 | 0 | 0 | |
| 10/06/2025 |
68.76
|
0 | 68.76 | 68.76 | 68.76 | 0 | 0 | 0 | |
| 09/06/2025 |
68.76
|
0 | 68.76 | 68.76 | 68.76 | 0 | 0 | 0 | |
| 06/06/2025 |
68.76
|
100 | 68.76 | 68.76 | 68.76 | 0 | 0 | 0 | |
| 05/06/2025 |
76.55
|
0 | 76.55 | 76.55 | 76.55 | 0 | 0 | 0 | |
| 04/06/2025 |
76.55
|
0 | 76.55 | 76.55 | 76.55 | 0 | 0 | 0 | |
| 03/06/2025 |
72.11
|
200 | 80.89 | 80.89 | 72.11 | 0 | 0 | 0 | |
| 02/06/2025 |
84.34
|
0 | 84.34 | 84.34 | 84.34 | 0 | 0 | 0 | |
| 30/05/2025 |
69.74
|
4,400 | 80.79 | 84.84 | 69.74 | 0 | 0 | 0 | |
| 29/05/2025 |
69.15
|
2,100 | 78.92 | 83.85 | 69.15 | 0 | 0 | 0 | |
| 28/05/2025 |
78.43
|
2,100 | 77.93 | 78.92 | 77.93 | 0 | 0 | 0 | |
| 27/05/2025 |
69.35
|
0 | 69.35 | 69.35 | 69.35 | 0 | 0 | 0 | |
| 26/05/2025 |
69.55
|
200 | 69.05 | 69.55 | 69.05 | 0 | 100 | 0 | |
| 23/05/2025 |
69.15
|
5,000 | 69.15 | 69.15 | 69.15 | 0 | 0 | 0 | |
| 22/05/2025 |
73.00
|
0 | 73.00 | 73.00 | 73.00 | 0 | 0 | 0 | |
| 21/05/2025 |
73.00
|
300 | 73.00 | 73.00 | 73.00 | 0 | 0 | 0 | |
| 20/05/2025 |
69.25
|
1,500 | 73.99 | 73.99 | 68.17 | 0 | 0 | 0 | |
| 19/05/2025 |
69.25
|
0 | 69.25 | 69.25 | 69.25 | 0 | 0 | 0 | |
| 16/05/2025: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 16/05/2025 |
69.05
|
1,300 | 69.74 | 70.04 | 69.05 | 0 | 0 | 0 | |
| 15/05/2025 |
70.73
|
600 | 67.92 | 70.73 | 67.92 | 0 | 0 | 0 | |
| 14/05/2025 |
67.92
|
0 | 67.92 | 67.92 | 67.92 | 0 | 0 | 0 | |
| 13/05/2025 |
67.92
|
0 | 67.92 | 67.92 | 67.92 | 0 | 0 | 0 | |
| 12/05/2025 |
67.92
|
0 | 67.92 | 67.92 | 67.92 | 0 | 0 | 0 | |
| 09/05/2025 |
67.92
|
0 | 67.92 | 67.92 | 67.92 | 0 | 0 | 0 | |
| 08/05/2025 |
67.92
|
0 | 67.92 | 67.92 | 67.92 | 0 | 0 | 0 | |
| 07/05/2025 |
67.92
|
100 | 67.92 | 67.92 | 67.92 | 0 | 0 | 0 | |
| 06/05/2025 |
72.86
|
0 | 72.86 | 72.86 | 72.86 | 0 | 0 | 0 | |
| 05/05/2025 |
66.18
|
1,700 | 69.28 | 78.48 | 65.98 | 0 | 0 | 0 | |
| 29/04/2025 |
68.41
|
0 | 68.41 | 68.41 | 68.41 | 0 | 0 | 0 | |
| 28/04/2025 |
68.41
|
0 | 68.41 | 68.41 | 68.41 | 0 | 0 | 0 | |
| 25/04/2025 |
68.41
|
0 | 68.41 | 68.41 | 68.41 | 0 | 0 | 0 | |
| 24/04/2025 |
68.41
|
0 | 68.41 | 68.41 | 68.41 | 0 | 0 | 0 | |
| 23/04/2025 |
68.41
|
0 | 68.41 | 68.41 | 68.41 | 0 | 0 | 0 | |
| 22/04/2025 |
68.79
|
500 | 67.73 | 68.79 | 67.73 | 0 | 0 | 0 | |
| 21/04/2025 |
68.41
|
0 | 68.41 | 68.41 | 68.41 | 0 | 0 | 0 | |
| 18/04/2025 |
68.41
|
0 | 68.41 | 68.41 | 68.41 | 0 | 0 | 0 | |
| 17/04/2025 |
68.41
|
0 | 68.41 | 68.41 | 68.41 | 0 | 0 | 0 | |
| 16/04/2025 |
68.79
|
300 | 67.82 | 68.79 | 67.82 | 0 | 0 | 0 | |
| 15/04/2025 |
67.63
|
0 | 67.63 | 67.63 | 67.63 | 0 | 0 | 0 | |
| 14/04/2025 |
67.82
|
1,100 | 65.89 | 67.82 | 65.89 | 0 | 0 | 0 | |