| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-3.20 | -2.71% | 40,000 | 0 | 0 |
115
120.70
116
|
|
2 tháng
(2026-03-02) |
-6.90 | -5.66% | 54,000 | 0 | 0 |
113
122.50
116
|
|
3 tháng
(2026-01-29) |
-1 | -0.86% | 65,900 | 0 | 0 |
113
123.80
116
|
|
6 tháng
(2025-10-31) |
1.30 | 1.14% | 172,700 | 0 | 0 |
111.50
125.70
116
|
|
12 tháng
(2025-05-05) |
40.86 | 55.11% | 351,600 | 0 | 0 |
73.15
125.70
116
|
|
24 tháng
(2024-05-09) |
51.98 | 82.48% | 606,324 | 0 | 0 |
59.65
125.70
116
|
|
36 tháng
(2023-05-15) |
75.51 | 191.23% | 791,991 | 0 | 0 |
37.84
125.70
116
|
|
60 tháng
(2021-05-25) |
86.92 | 309.55% | 1,701,398 | 0 | -0.0 |
19.86
125.70
116
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2025 |
76.91
|
2,500 | 76.61 | 78.10 | 76.61 | 0 | 0 | 0 | |
| 09/07/2025 |
79.18
|
800 | 82.05 | 82.05 | 79.18 | 0 | 0 | 0 | |
| 08/07/2025 |
82.05
|
100 | 82.05 | 82.05 | 82.05 | 0 | 0 | 0 | |
| 07/07/2025 |
79.88
|
0 | 79.88 | 79.88 | 79.88 | 0 | 0 | 0 | |
| 04/07/2025 |
79.88
|
0 | 79.88 | 79.88 | 79.88 | 0 | 0 | 0 | |
| 03/07/2025 |
80.07
|
1,600 | 80.07 | 80.07 | 79.58 | 0 | 0 | 0 | |
| 02/07/2025 |
79.68
|
0 | 79.68 | 79.68 | 79.68 | 0 | 0 | 0 | |
| 01/07/2025 |
79.68
|
0 | 79.68 | 79.68 | 79.68 | 0 | 0 | 0 | |
| 30/06/2025 |
79.68
|
600 | 79.58 | 79.68 | 79.58 | 0 | 0 | 0 | |
| 27/06/2025 |
79.58
|
500 | 79.58 | 79.58 | 79.58 | 0 | 0 | 0 | |
| 26/06/2025 |
80.07
|
6,300 | 80.07 | 80.07 | 80.07 | 0 | 0 | 0 | |
| 25/06/2025 |
80.07
|
1,100 | 80.07 | 80.07 | 80.07 | 0 | 0 | 0 | |
| 24/06/2025 |
80.57
|
7,400 | 80.37 | 80.57 | 80.07 | 0 | 0 | 0 | |
| 23/06/2025 |
80.67
|
7,000 | 80.77 | 80.77 | 80.67 | 0 | 0 | 0 | |
| 20/06/2025 |
81.06
|
600 | 80.57 | 81.06 | 80.07 | 0 | 0 | 0 | |
| 19/06/2025 |
83.04
|
500 | 84.03 | 84.03 | 83.04 | 0 | 0 | 0 | |
| 18/06/2025 |
79.98
|
0 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 | |
| 17/06/2025 |
79.58
|
1,500 | 80.67 | 80.67 | 79.58 | 0 | 0 | 0 | |
| 16/06/2025 |
75.13
|
1,000 | 85.02 | 86.99 | 75.13 | 0 | 0 | 0 | |
| 13/06/2025 |
79.98
|
0 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 | |
| 12/06/2025 |
79.09
|
2,200 | 81.06 | 81.06 | 79.09 | 0 | 0 | 0 | |
| 11/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 11/06/2025 |
79.28
|
1,500 | 88.97 | 88.97 | 79.09 | 0 | 0 | 0 | |
| 10/06/2025 |
84.03
|
2,100 | 88.48 | 88.97 | 84.03 | 0 | 0 | 0 | |
| 09/06/2025 |
89.17
|
6,300 | 88.97 | 89.47 | 88.97 | 0 | 0 | 0 | |
| 06/06/2025 |
77.80
|
0 | 77.80 | 77.80 | 77.80 | 0 | 0 | 0 | |
| 05/06/2025 |
77.11
|
900 | 78.10 | 78.10 | 77.11 | 0 | 0 | 0 | |
| 04/06/2025 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 03/06/2025 |
79.14
|
500 | 85.51 | 85.51 | 79.14 | 0 | 0 | 0 | |
| 02/06/2025 |
86.50
|
900 | 83.04 | 86.50 | 83.04 | 0 | 0 | 0 | |
| 30/05/2025 |
83.04
|
200 | 83.04 | 83.04 | 83.04 | 0 | 0 | 0 | |
| 29/05/2025 |
84.03
|
300 | 84.03 | 84.03 | 80.07 | 0 | 0 | 0 | |
| 28/05/2025 |
81.56
|
3,800 | 77.60 | 81.56 | 77.60 | 0 | 0 | 0 | |
| 27/05/2025 |
77.60
|
0 | 77.60 | 77.60 | 77.60 | 0 | 0 | 0 | |
| 26/05/2025 |
77.60
|
200 | 77.60 | 77.60 | 77.60 | 0 | 0 | 0 | |
| 23/05/2025 |
73.15
|
0 | 73.15 | 73.15 | 73.15 | 0 | 0 | 0 | |
| 22/05/2025 |
74.14
|
200 | 72.17 | 74.14 | 72.17 | 0 | 0 | 0 | |
| 21/05/2025 |
78.10
|
0 | 78.10 | 78.10 | 78.10 | 0 | 0 | 0 | |
| 20/05/2025 |
74.64
|
200 | 81.56 | 81.56 | 74.64 | 0 | 0 | 0 | |
| 19/05/2025 |
76.61
|
0 | 76.61 | 76.61 | 76.61 | 0 | 0 | 0 | |
| 16/05/2025 |
76.61
|
200 | 76.61 | 76.61 | 76.61 | 0 | 0 | 0 | |
| 15/05/2025 |
76.61
|
500 | 76.61 | 76.61 | 76.61 | 0 | 0 | 0 | |
| 14/05/2025 |
76.61
|
300 | 76.61 | 76.61 | 76.61 | 0 | 0 | 0 | |
| 13/05/2025 |
74.14
|
600 | 74.14 | 74.14 | 74.14 | 0 | 0 | 0 | |
| 12/05/2025 |
74.14
|
100 | 74.14 | 74.14 | 74.14 | 0 | 0 | 0 | |
| 09/05/2025 |
74.19
|
0 | 74.19 | 74.19 | 74.19 | 0 | 0 | 0 | |
| 08/05/2025 |
74.19
|
0 | 74.19 | 74.19 | 74.19 | 0 | 0 | 0 | |
| 07/05/2025 |
74.19
|
0 | 74.19 | 74.19 | 74.19 | 0 | 0 | 0 | |
| 06/05/2025 |
74.19
|
0 | 74.19 | 74.19 | 74.19 | 0 | 0 | 0 | |
| 05/05/2025 |
74.14
|
2,000 | 74.19 | 74.19 | 74.14 | 0 | 0 | 0 | |
| 29/04/2025 |
74.14
|
0 | 74.14 | 74.14 | 74.14 | 0 | 0 | 0 | |
| 28/04/2025 |
74.14
|
0 | 74.14 | 74.14 | 74.14 | 0 | 0 | 0 | |
| 25/04/2025 |
74.14
|
100 | 74.14 | 74.14 | 74.14 | 0 | 0 | 0 | |
| 24/04/2025 |
79.09
|
1,400 | 74.14 | 79.09 | 74.14 | 0 | 0 | 0 | |
| 23/04/2025 |
74.14
|
0 | 74.14 | 74.14 | 74.14 | 0 | 0 | 0 | |
| 22/04/2025 |
74.14
|
100 | 74.14 | 74.14 | 74.14 | 0 | 0 | 0 | |
| 21/04/2025 |
74.14
|
200 | 74.14 | 74.14 | 74.14 | 0 | 0 | 0 | |
| 18/04/2025 |
74.14
|
500 | 74.14 | 74.14 | 74.14 | 0 | 0 | 0 | |
| 17/04/2025 |
74.14
|
200 | 74.14 | 74.14 | 74.14 | 0 | 0 | 0 | |
| 16/04/2025 |
76.61
|
0 | 76.61 | 76.61 | 76.61 | 0 | 0 | 0 | |
| 15/04/2025 |
76.61
|
0 | 76.61 | 76.61 | 76.61 | 0 | 0 | 0 | |
| 14/04/2025 |
76.61
|
0 | 76.61 | 76.61 | 76.61 | 0 | 0 | 0 | |
| 11/04/2025 |
76.61
|
0 | 76.61 | 76.61 | 76.61 | 0 | 0 | 0 | |
| 10/04/2025 |
76.61
|
200 | 76.61 | 76.61 | 76.61 | 0 | 0 | 0 | |
| 09/04/2025 |
71.67
|
7,900 | 71.62 | 71.67 | 71.62 | 0 | 0 | 0 | |
| 08/04/2025 |
71.67
|
10,500 | 74.14 | 74.14 | 71.67 | 0 | 0 | 0 | |
| 04/04/2025 |
78.05
|
2,300 | 66.73 | 78.05 | 66.73 | 0 | 0 | 0 | |
| 03/04/2025 |
78.10
|
100 | 78.10 | 78.10 | 78.10 | 0 | 0 | 0 | |
| 02/04/2025 |
78.59
|
100 | 78.59 | 78.59 | 78.59 | 0 | 0 | 0 | |
| 01/04/2025 |
78.10
|
1,400 | 78.59 | 78.59 | 78.10 | 0 | 0 | 0 | |
| 31/03/2025 |
78.10
|
1,600 | 79.09 | 79.09 | 78.10 | 0 | 0 | 0 | |
| 28/03/2025 |
79.38
|
0 | 79.38 | 79.38 | 79.38 | 0 | 0 | 0 | |
| 27/03/2025 |
79.38
|
300 | 79.38 | 79.38 | 79.38 | 0 | 0 | 0 | |
| 26/03/2025 |
79.38
|
0 | 79.38 | 79.38 | 79.38 | 0 | 0 | 0 | |
| 25/03/2025 |
79.38
|
0 | 79.38 | 79.38 | 79.38 | 0 | 0 | 0 | |
| 24/03/2025 |
79.38
|
100 | 79.38 | 79.38 | 79.38 | 0 | 0 | 0 | |
| 21/03/2025 |
79.58
|
400 | 79.33 | 79.58 | 79.33 | 0 | 0 | 0 | |
| 20/03/2025 |
79.58
|
600 | 79.28 | 79.58 | 79.28 | 0 | 0 | 0 | |
| 19/03/2025 |
80.07
|
900 | 77.90 | 80.07 | 77.90 | 0 | 0 | 0 | |
| 18/03/2025 |
77.90
|
3,300 | 77.90 | 77.90 | 77.90 | 0 | 0 | 0 | |
| 17/03/2025 |
78.05
|
1,900 | 76.61 | 79.09 | 76.61 | 0 | 0 | 0 | |
| 14/03/2025 |
76.61
|
1,000 | 76.42 | 76.61 | 76.42 | 0 | 0 | 0 | |
| 13/03/2025 |
76.32
|
200 | 76.32 | 76.32 | 76.32 | 0 | 0 | 0 | |
| 12/03/2025 |
76.32
|
6,400 | 74.64 | 76.61 | 74.64 | 0 | 0 | 0 | |
| 11/03/2025 |
74.54
|
100 | 74.54 | 74.54 | 74.54 | 0 | 0 | 0 | |
| 10/03/2025 |
74.64
|
1,400 | 74.14 | 74.64 | 74.14 | 0 | 0 | 0 | |
| 07/03/2025 |
74.14
|
1,500 | 73.40 | 74.14 | 73.40 | 0 | 0 | 0 | |
| 06/03/2025 |
71.92
|
0 | 71.92 | 71.92 | 71.92 | 0 | 0 | 0 | |
| 05/03/2025 |
71.92
|
1,000 | 71.92 | 71.92 | 71.92 | 0 | 0 | 0 | |
| 04/03/2025 |
73.60
|
400 | 73.55 | 73.65 | 73.55 | 0 | 0 | 0 | |
| 03/03/2025 |
72.66
|
600 | 72.17 | 72.66 | 72.17 | 0 | 0 | 0 | |
| 28/02/2025 |
71.67
|
200 | 71.52 | 71.67 | 71.52 | 0 | 0 | 0 | |
| 27/02/2025 |
71.67
|
100 | 71.67 | 71.67 | 71.67 | 0 | 0 | 0 | |
| 26/02/2025 |
71.67
|
1,700 | 71.18 | 72.17 | 71.18 | 0 | 0 | 0 | |
| 25/02/2025 |
70.44
|
1,500 | 70.19 | 70.44 | 70.19 | 0 | 0 | 0 | |
| 24/02/2025 |
70.19
|
600 | 70.73 | 70.73 | 70.19 | 0 | 0 | 0 | |
| 21/02/2025 |
70.73
|
700 | 70.93 | 70.93 | 70.68 | 0 | 0 | 0 | |
| 20/02/2025 |
70.44
|
1,300 | 69.94 | 70.44 | 69.94 | 0 | 0 | 0 | |
| 19/02/2025 |
69.84
|
300 | 69.79 | 69.84 | 69.79 | 0 | 0 | 0 | |
| 18/02/2025 |
69.69
|
3,700 | 69.20 | 69.69 | 68.95 | 0 | 0 | 0 | |
| 17/02/2025 |
67.22
|
1,900 | 66.73 | 67.72 | 66.73 | 0 | 0 | 0 | |