| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1 | -1.69% | 10,700 | -1,100 | 0 |
55
65
55
|
|
2 tháng
(2026-04-13) |
-0.40 | -0.68% | 15,300 | -1,900 | 0 |
55
65
55
|
|
3 tháng
(2026-03-16) |
-5.60 | -8.81% | 50,900 | 1,300 | 0 |
55
65
55
|
|
6 tháng
(2025-12-15) |
-2.20 | -3.65% | 162,900 | 1,700 | 0.1 |
51.50
66.60
55
|
|
12 tháng
(2025-06-17) |
-9.80 | -14.45% | 223,200 | -13,800 | -0.0 |
51.50
67.80
55
|
|
24 tháng
(2024-06-24) |
11.56 | 24.90% | 315,024 | -13,200 | 0.0 |
43.99
69.65
55
|
|
36 tháng
(2023-06-28) |
27.77 | 91.84% | 389,824 | -13,800 | 0.1 |
27.21
69.65
55
|
|
60 tháng
(2021-07-08) |
36.69 | 172.21% | 490,535 | -5,600 | 0.4 |
15.84
69.65
55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 11/04/2025 |
53.96
|
0 | 53.96 | 53.96 | 53.96 | 0 | 0 | 0 | |
| 10/04/2025 |
53.96
|
0 | 53.96 | 53.96 | 53.96 | 0 | 0 | 0 | |
| 09/04/2025 |
56.23
|
300 | 49.43 | 56.23 | 49.43 | 0 | 100 | -0.0 | |
| 08/04/2025 |
56.23
|
300 | 54.42 | 58.50 | 54.42 | 0 | 0 | 0 | |
| 04/04/2025 |
51.24
|
100 | 51.24 | 51.24 | 51.24 | 0 | 100 | -0.0 | |
| 03/04/2025 |
59.22
|
0 | 59.22 | 59.22 | 59.22 | 0 | 0 | 0 | |
| 02/04/2025 |
59.22
|
0 | 59.22 | 59.22 | 59.22 | 0 | 0 | 0 | |
| 01/04/2025 |
61.67
|
5,500 | 57.23 | 63.40 | 57.23 | 0 | 0 | 0 | |
| 31/03/2025 |
59.50
|
800 | 55.87 | 63.49 | 55.87 | 0 | 100 | -0.0 | |
| 28/03/2025 |
63.40
|
200 | 63.40 | 63.40 | 63.40 | 0 | 0 | 0 | |