| 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) |
1.90 | 1.72% | 64,500 | 0 | 0 |
110.60
116.90
110.60
|
|
2 tháng
(2025-11-28) |
12.50 | 12.50% | 133,900 | 0 | 0 |
97
116.90
110.60
|
|
3 tháng
(2025-10-29) |
16.50 | 17.19% | 188,200 | 0 | 0 |
93.20
116.90
110.60
|
|
6 tháng
(2025-07-31) |
13.70 | 13.87% | 355,500 | -3,900 | -0.3 |
90.70
116.90
110.60
|
|
12 tháng
(2025-02-03) |
38.43 | 51.88% | 751,200 | -5,600 | -0.5 |
71.50
116.90
110.60
|
|
24 tháng
(2024-02-07) |
48.25 | 75.10% | 1,096,200 | -15,230 | -1.6 |
64.25
116.90
110.60
|
|
36 tháng
(2023-02-13) |
71.04 | 171.35% | 1,263,100 | -36,430 | -5.1 |
38.70
116.90
110.60
|
|
60 tháng
(2021-02-22) |
88.83 | 375.36% | 2,649,600 | -40,602 | -24.8 |
21.44
116.90
110.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2025 |
84.15
|
300 | 78.65 | 84.15 | 78.65 | 0 | 0 | 0 | |
| 10/04/2025 |
78.65
|
400 | 77.99 | 78.65 | 77.99 | 0 | 0 | 0 | |
| 09/04/2025 |
74.72
|
1,200 | 75.37 | 75.37 | 74.72 | 0 | 0 | 0 | |
| 08/04/2025 |
76.03
|
500 | 78.58 | 78.58 | 76.03 | 0 | 0 | 0 | |
| 04/04/2025 |
78.58
|
2,800 | 78.65 | 78.65 | 75.44 | 0 | 1,300 | -0.1 | |
| 03/04/2025 |
81.07
|
6,300 | 87.10 | 87.17 | 81.07 | 0 | 0 | 0 | |
| 02/04/2025 |
87.17
|
0 | 87.17 | 87.17 | 87.17 | 0 | 0 | 0 | |
| 01/04/2025 |
87.17
|
800 | 87.17 | 87.17 | 86.51 | 0 | 0 | 0 | |
| 31/03/2025 |
88.48
|
1,900 | 86.51 | 88.48 | 86.51 | 0 | 0 | 0 | |
| 28/03/2025 |
86.51
|
200 | 85.92 | 86.51 | 85.92 | 0 | 0 | 0 | |
| 27/03/2025 |
87.82
|
500 | 85.86 | 87.82 | 85.86 | 0 | 0 | 0 | |
| 26/03/2025 |
86.84
|
5,300 | 89.14 | 89.14 | 86.71 | 0 | 0 | 0 | |
| 25/03/2025 |
89.14
|
100 | 89.14 | 89.14 | 89.14 | 0 | 0 | 0 | |
| 24/03/2025 |
89.14
|
2,700 | 90.05 | 90.05 | 84.81 | 0 | 0 | 0 | |
| 21/03/2025 |
89.46
|
900 | 90.32 | 92.41 | 89.46 | 0 | 0 | 0 | |
| 20/03/2025 |
86.51
|
2,500 | 86.58 | 89.14 | 86.51 | 0 | 0 | 0 | |
| 19/03/2025 |
92.28
|
23,300 | 92.28 | 92.28 | 88.15 | 0 | 0 | 0 | |
| 18/03/2025 |
86.25
|
28,900 | 86.25 | 86.25 | 84.55 | 0 | 0 | 0 | |
| 17/03/2025 |
80.62
|
16,200 | 77.34 | 81.27 | 77.34 | 0 | 0 | 0 | |
| 14/03/2025 |
76.03
|
6,600 | 76.35 | 77.34 | 76.03 | 0 | 0 | 0 | |
| 13/03/2025 |
76.03
|
8,700 | 76.03 | 76.03 | 74.72 | 0 | 0 | 0 | |
| 12/03/2025 |
75.63
|
700 | 76.09 | 76.09 | 75.63 | 0 | 0 | 0 | |
| 11/03/2025 |
77.53
|
1,500 | 75.70 | 77.53 | 75.70 | 0 | 0 | 0 | |
| 10/03/2025 |
75.83
|
46,800 | 75.90 | 75.90 | 75.57 | 0 | 0 | 0 | |
| 07/03/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 07/03/2025 |
75.90
|
1,600 | 75.37 | 75.90 | 75.37 | 0 | 0 | 0 | |
| 06/03/2025 |
74.72
|
400 | 74.72 | 74.72 | 74.72 | 0 | 0 | 0 | |
| 05/03/2025 |
74.72
|
4,700 | 77.29 | 77.29 | 74.72 | 0 | 0 | 0 | |
| 04/03/2025 |
74.72
|
12,900 | 77.23 | 77.29 | 73.69 | 0 | 0 | 0 | |
| 03/03/2025 |
74.85
|
4,800 | 74.78 | 77.29 | 74.78 | 0 | 0 | 0 | |
| 28/02/2025 |
74.72
|
1,100 | 75.04 | 75.04 | 74.72 | 0 | 0 | 0 | |
| 27/02/2025 |
75.04
|
3,600 | 74.72 | 76.52 | 74.72 | 0 | 0 | 0 | |
| 26/02/2025 |
74.72
|
10,500 | 76.00 | 77.29 | 74.72 | 0 | 0 | 0 | |
| 25/02/2025 |
76.00
|
1,400 | 74.52 | 76.00 | 74.52 | 0 | 0 | 0 | |
| 24/02/2025 |
75.42
|
3,900 | 75.36 | 75.42 | 74.72 | 0 | 0 | 0 | |
| 21/02/2025 |
75.04
|
400 | 74.14 | 75.04 | 74.07 | 0 | 0 | 0 | |
| 20/02/2025 |
75.36
|
900 | 76.00 | 76.00 | 75.36 | 0 | 0 | 0 | |
| 19/02/2025 |
75.36
|
300 | 76.00 | 76.00 | 75.36 | 0 | 0 | 0 | |
| 18/02/2025 |
74.20
|
9,200 | 74.07 | 78.65 | 74.07 | 0 | 0 | 0 | |
| 17/02/2025 |
73.56
|
2,900 | 73.43 | 74.07 | 73.43 | 0 | 0 | 0 | |
| 14/02/2025 |
72.78
|
4,000 | 72.78 | 72.78 | 72.78 | 0 | 0 | 0 | |
| 13/02/2025 |
72.78
|
1,100 | 72.78 | 72.78 | 72.78 | 0 | 0 | 0 | |
| 12/02/2025 |
72.78
|
900 | 72.78 | 72.78 | 72.78 | 0 | 0 | 0 | |
| 11/02/2025 |
72.33
|
900 | 71.62 | 72.33 | 71.62 | 0 | 400 | -0.0 | |
| 10/02/2025 |
71.50
|
700 | 73.43 | 73.43 | 71.50 | 0 | 0 | 0 | |
| 07/02/2025 |
73.43
|
500 | 73.43 | 73.43 | 73.43 | 0 | 0 | 0 | |
| 06/02/2025 |
73.43
|
400 | 73.43 | 73.43 | 73.43 | 0 | 0 | 0 | |
| 05/02/2025 |
73.43
|
1,400 | 73.43 | 73.43 | 73.43 | 0 | 0 | 0 | |
| 04/02/2025 |
73.43
|
500 | 73.43 | 73.43 | 73.43 | 0 | 0 | 0 | |
| 03/02/2025 |
74.07
|
600 | 73.23 | 74.07 | 73.23 | 0 | 0 | 0 | |
| 24/01/2025 |
72.78
|
2,100 | 70.85 | 73.11 | 70.53 | 0 | 0 | 0 | |
| 23/01/2025 |
70.21
|
1,400 | 69.56 | 70.21 | 69.56 | 0 | 1,100 | -0.1 | |
| 22/01/2025 |
70.21
|
1,300 | 70.21 | 70.21 | 69.69 | 0 | 0 | 0 | |
| 21/01/2025 |
70.21
|
2,600 | 70.85 | 70.85 | 70.21 | 0 | 1,100 | -0.1 | |
| 20/01/2025 |
69.56
|
3,900 | 69.24 | 69.56 | 68.98 | 0 | 1,000 | -0.1 | |
| 17/01/2025 |
69.24
|
1,700 | 68.28 | 70.85 | 68.28 | 0 | 0 | 0 | |
| 16/01/2025 |
68.28
|
300 | 68.28 | 68.28 | 68.28 | 0 | 0 | 0 | |
| 15/01/2025 |
68.28
|
300 | 68.28 | 68.28 | 68.28 | 0 | 0 | 0 | |
| 14/01/2025 |
68.92
|
5,700 | 67.76 | 68.92 | 67.76 | 0 | 600 | -0.1 | |
| 13/01/2025 |
67.63
|
300 | 68.47 | 68.47 | 67.63 | 0 | 0 | 0 | |
| 10/01/2025 |
68.47
|
0 | 68.47 | 68.47 | 68.47 | 0 | 0 | 0 | |
| 09/01/2025 |
68.47
|
0 | 68.47 | 68.47 | 68.47 | 0 | 0 | 0 | |
| 08/01/2025 |
68.47
|
0 | 68.47 | 68.47 | 68.47 | 0 | 0 | 0 | |
| 07/01/2025 |
68.47
|
0 | 68.47 | 68.47 | 68.47 | 0 | 0 | 0 | |
| 06/01/2025 |
68.47
|
600 | 68.47 | 68.85 | 68.47 | 0 | 0 | 0 | |
| 03/01/2025 |
68.47
|
0 | 68.47 | 68.47 | 68.47 | 0 | 0 | 0 | |
| 02/01/2025 |
68.47
|
200 | 68.28 | 68.47 | 68.28 | 0 | 0 | 0 | |
| 31/12/2024 |
67.63
|
1,400 | 68.92 | 68.92 | 67.63 | 0 | 0 | 0 | |
| 30/12/2024 |
67.63
|
1,500 | 68.92 | 68.92 | 67.63 | 0 | 0 | 0 | |
| 27/12/2024 |
66.99
|
900 | 67.63 | 67.63 | 66.99 | 0 | 0 | 0 | |
| 26/12/2024 |
67.63
|
500 | 68.92 | 68.92 | 67.63 | 0 | 0 | 0 | |
| 25/12/2024 |
68.92
|
500 | 67.63 | 68.92 | 67.63 | 0 | 0 | 0 | |
| 24/12/2024 |
67.63
|
300 | 68.02 | 68.02 | 67.63 | 0 | 0 | 0 | |
| 23/12/2024 |
68.92
|
600 | 68.92 | 68.92 | 68.60 | 0 | 0 | 0 | |
| 20/12/2024 |
69.24
|
0 | 69.24 | 69.24 | 69.24 | 0 | 0 | 0 | |
| 19/12/2024 |
69.24
|
0 | 69.24 | 69.24 | 69.24 | 0 | 0 | 0 | |
| 18/12/2024 |
69.24
|
0 | 69.24 | 69.24 | 69.24 | 0 | 0 | 0 | |
| 17/12/2024 |
69.24
|
0 | 69.24 | 69.24 | 69.24 | 0 | 0 | 0 | |
| 16/12/2024 |
69.24
|
600 | 68.28 | 69.24 | 67.63 | 0 | 0 | 0 | |
| 13/12/2024 |
68.28
|
800 | 68.85 | 68.85 | 67.82 | 0 | 0 | 0 | |
| 12/12/2024 |
68.92
|
2,700 | 65.05 | 68.92 | 65.05 | 0 | 0 | 0 | |
| 11/12/2024 |
69.24
|
0 | 69.24 | 69.24 | 69.24 | 0 | 0 | 0 | |
| 10/12/2024 |
69.24
|
2,300 | 66.66 | 69.24 | 66.66 | 0 | 400 | -0.0 | |
| 09/12/2024 |
66.41
|
600 | 66.34 | 66.41 | 66.34 | 0 | 0 | 0 | |
| 06/12/2024 |
69.69
|
0 | 69.69 | 69.69 | 69.69 | 0 | 0 | 0 | |
| 05/12/2024 |
69.69
|
0 | 69.69 | 69.69 | 69.69 | 0 | 0 | 0 | |
| 04/12/2024 |
69.69
|
6,500 | 66.34 | 70.14 | 66.34 | 0 | 0 | 0 | |
| 03/12/2024 |
66.99
|
2,800 | 66.99 | 66.99 | 66.99 | 0 | 0 | 0 | |
| 02/12/2024 |
66.99
|
100 | 66.99 | 66.99 | 66.99 | 0 | 0 | 0 | |
| 29/11/2024 |
70.21
|
0 | 70.21 | 70.21 | 70.21 | 0 | 0 | 0 | |
| 28/11/2024 |
70.21
|
100 | 70.21 | 70.21 | 70.21 | 0 | 0 | 0 | |
| 27/11/2024 |
68.28
|
700 | 68.28 | 68.28 | 68.28 | 0 | 0 | 0 | |
| 26/11/2024 |
71.43
|
500 | 71.43 | 71.43 | 71.43 | 0 | 0 | 0 | |
| 25/11/2024 |
71.43
|
17,400 | 67.63 | 71.50 | 66.99 | 0 | 0 | 0 | |
| 22/11/2024 |
71.95
|
0 | 71.95 | 71.95 | 71.95 | 0 | 0 | 0 | |
| 21/11/2024 |
71.95
|
100 | 71.95 | 71.95 | 71.95 | 0 | 0 | 0 | |
| 20/11/2024 |
71.50
|
900 | 71.50 | 71.50 | 71.50 | 0 | 0 | 0 | |
| 19/11/2024 |
71.17
|
100 | 71.17 | 71.17 | 71.17 | 0 | 0 | 0 | |
| 18/11/2024 |
66.73
|
5,000 | 71.24 | 71.24 | 66.73 | 0 | 0 | 0 | |
| 15/11/2024 |
71.37
|
0 | 71.37 | 71.37 | 71.37 | 0 | 0 | 0 | |
| 14/11/2024 |
71.37
|
1,400 | 69.63 | 71.37 | 68.92 | 0 | 0 | 0 | |