| 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) |
|
| 11/04/2025 |
69.03
|
300 | 69.03 | 69.03 | 69.03 | 0 | 200 | -0.0 | |
| 10/04/2025 |
69.03
|
0 | 69.03 | 69.03 | 69.03 | 0 | 0 | 0 | |
| 09/04/2025 |
69.03
|
0 | 69.03 | 69.03 | 69.03 | 0 | 0 | 0 | |
| 08/04/2025 |
69.03
|
300 | 69.03 | 69.03 | 69.03 | 0 | 0 | 0 | |
| 04/04/2025 |
69.51
|
200 | 69.61 | 69.61 | 69.51 | 0 | 0 | 0 | |
| 03/04/2025 |
70.00
|
100 | 70.00 | 70.00 | 70.00 | 0 | 0 | 0 | |
| 02/04/2025 |
70.97
|
0 | 70.97 | 70.97 | 70.97 | 0 | 0 | 0 | |
| 01/04/2025 |
70.97
|
200 | 70.97 | 70.97 | 70.97 | 0 | 200 | -0.0 | |
| 31/03/2025 |
71.17
|
0 | 71.17 | 71.17 | 71.17 | 0 | 0 | 0 | |
| 28/03/2025 |
71.17
|
0 | 71.17 | 71.17 | 71.17 | 0 | 0 | 0 | |
| 27/03/2025 |
71.17
|
0 | 71.17 | 71.17 | 71.17 | 0 | 0 | 0 | |
| 26/03/2025 |
71.17
|
0 | 71.17 | 71.17 | 71.17 | 0 | 0 | 0 | |
| 25/03/2025 |
71.17
|
300 | 71.17 | 71.17 | 71.17 | 0 | 0 | 0 | |
| 24/03/2025 |
70.97
|
0 | 70.97 | 70.97 | 70.97 | 0 | 0 | 0 | |
| 21/03/2025 |
70.97
|
0 | 70.97 | 70.97 | 70.97 | 0 | 0 | 0 | |
| 20/03/2025 |
70.97
|
0 | 70.97 | 70.97 | 70.97 | 0 | 0 | 0 | |
| 19/03/2025 |
70.97
|
0 | 70.97 | 70.97 | 70.97 | 0 | 0 | 0 | |
| 18/03/2025 |
70.97
|
0 | 70.97 | 70.97 | 70.97 | 0 | 0 | 0 | |
| 17/03/2025 |
70.97
|
100 | 70.97 | 70.97 | 70.97 | 0 | 0 | 0 | |
| 14/03/2025 |
70.97
|
0 | 70.97 | 70.97 | 70.97 | 0 | 0 | 0 | |
| 13/03/2025 |
70.97
|
300 | 70.97 | 70.97 | 70.97 | 0 | 300 | -0.0 | |
| 12/03/2025 |
70.97
|
200 | 70.97 | 70.97 | 70.97 | 0 | 200 | -0.0 | |
| 11/03/2025 |
72.92
|
0 | 72.92 | 72.92 | 72.92 | 0 | 0 | 0 | |
| 10/03/2025 |
72.92
|
300 | 72.92 | 72.92 | 72.92 | 0 | 200 | -0.0 | |
| 07/03/2025 |
71.07
|
0 | 71.07 | 71.07 | 71.07 | 0 | 0 | 0 | |
| 06/03/2025 |
71.07
|
700 | 71.46 | 71.46 | 71.07 | 200 | 0 | 0.0 | |
| 05/03/2025 |
70.97
|
200 | 70.10 | 70.97 | 70.10 | 100 | 100 | 0 | |
| 04/03/2025 |
75.83
|
100 | 75.83 | 75.83 | 75.83 | 0 | 100 | -0.0 | |
| 03/03/2025 |
77.58
|
0 | 77.58 | 77.58 | 77.58 | 0 | 0 | 0 | |
| 28/02/2025 |
77.58
|
0 | 77.58 | 77.58 | 77.58 | 0 | 0 | 0 | |
| 27/02/2025 |
77.58
|
0 | 77.58 | 77.58 | 77.58 | 0 | 0 | 0 | |
| 26/02/2025 |
77.58
|
0 | 77.58 | 77.58 | 77.58 | 0 | 0 | 0 | |
| 25/02/2025 |
77.58
|
0 | 77.58 | 77.58 | 77.58 | 0 | 0 | 0 | |
| 24/02/2025 |
77.58
|
0 | 77.58 | 77.58 | 77.58 | 0 | 0 | 0 | |
| 21/02/2025 |
77.58
|
0 | 77.58 | 77.58 | 77.58 | 0 | 0 | 0 | |
| 20/02/2025 |
77.58
|
0 | 77.58 | 77.58 | 77.58 | 0 | 0 | 0 | |
| 19/02/2025 |
77.58
|
100 | 77.58 | 77.58 | 77.58 | 0 | 100 | -0.0 | |
| 18/02/2025 |
77.78
|
200 | 77.78 | 77.78 | 77.78 | 0 | 0 | 0 | |
| 17/02/2025 |
77.78
|
0 | 77.78 | 77.78 | 77.78 | 0 | 0 | 0 | |
| 14/02/2025 |
77.78
|
100 | 77.78 | 77.78 | 77.78 | 0 | 0 | 0 | |
| 13/02/2025 |
78.85
|
800 | 78.85 | 78.85 | 70.10 | 400 | 200 | 0.0 | |
| 12/02/2025 |
77.88
|
0 | 77.88 | 77.88 | 77.88 | 0 | 0 | 0 | |
| 11/02/2025 |
77.88
|
0 | 77.88 | 77.88 | 77.88 | 0 | 0 | 0 | |
| 10/02/2025 |
77.88
|
0 | 77.88 | 77.88 | 77.88 | 0 | 0 | 0 | |
| 07/02/2025 |
77.88
|
0 | 77.88 | 77.88 | 77.88 | 0 | 0 | 0 | |
| 06/02/2025 |
77.88
|
0 | 77.88 | 77.88 | 77.88 | 0 | 0 | 0 | |
| 05/02/2025 |
77.88
|
0 | 77.88 | 77.88 | 77.88 | 0 | 0 | 0 | |
| 04/02/2025 |
77.88
|
400 | 77.88 | 77.88 | 77.88 | 400 | 0 | 0.0 | |
| 03/02/2025 |
77.78
|
0 | 77.78 | 77.78 | 77.78 | 0 | 0 | 0 | |
| 24/01/2025 |
77.78
|
2,200 | 77.00 | 77.78 | 77.00 | 1,700 | 500 | 0.1 | |
| 23/01/2025 |
76.81
|
0 | 76.81 | 76.81 | 76.81 | 0 | 0 | 0 | |
| 22/01/2025 |
76.81
|
800 | 76.81 | 76.81 | 76.81 | 500 | 800 | -0.0 | |
| 21/01/2025 |
76.81
|
0 | 76.81 | 76.81 | 76.81 | 0 | 0 | 0 | |
| 20/01/2025 |
76.81
|
0 | 76.81 | 76.81 | 76.81 | 0 | 0 | 0 | |
| 17/01/2025 |
76.81
|
0 | 76.81 | 76.81 | 76.81 | 0 | 0 | 0 | |
| 16/01/2025 |
76.81
|
0 | 76.81 | 76.81 | 76.81 | 0 | 0 | 0 | |
| 15/01/2025 |
76.81
|
1,700 | 76.81 | 76.81 | 76.81 | 0 | 1,700 | -0.1 | |
| 14/01/2025 |
76.81
|
0 | 76.81 | 76.81 | 76.81 | 0 | 0 | 0 | |
| 13/01/2025 |
76.81
|
0 | 76.81 | 76.81 | 76.81 | 0 | 0 | 0 | |
| 10/01/2025 |
76.81
|
0 | 76.81 | 76.81 | 76.81 | 0 | 0 | 0 | |
| 09/01/2025 |
76.81
|
0 | 76.81 | 76.81 | 76.81 | 0 | 0 | 0 | |
| 08/01/2025 |
76.81
|
0 | 76.81 | 76.81 | 76.81 | 0 | 0 | 0 | |
| 07/01/2025 |
76.81
|
0 | 76.81 | 76.81 | 76.81 | 0 | 0 | 0 | |
| 06/01/2025 |
76.81
|
0 | 76.81 | 76.81 | 76.81 | 0 | 0 | 0 | |
| 03/01/2025 |
76.81
|
0 | 76.81 | 76.81 | 76.81 | 0 | 0 | 0 | |
| 02/01/2025 |
76.81
|
0 | 76.81 | 76.81 | 76.81 | 0 | 0 | 0 | |
| 31/12/2024 |
76.81
|
0 | 76.81 | 76.81 | 76.81 | 0 | 0 | 0 | |
| 30/12/2024 |
76.81
|
0 | 76.81 | 76.81 | 76.81 | 0 | 0 | 0 | |
| 27/12/2024 |
76.81
|
0 | 76.81 | 76.81 | 76.81 | 0 | 0 | 0 | |
| 26/12/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 26/12/2024 |
76.81
|
0 | 76.81 | 76.81 | 76.81 | 0 | 0 | 0 | |
| 25/12/2024 |
76.81
|
0 | 76.81 | 76.81 | 76.81 | 0 | 0 | 0 | |
| 24/12/2024 |
76.81
|
200 | 76.81 | 76.81 | 76.81 | 0 | 0 | 0 | |
| 23/12/2024 |
81.55
|
0 | 81.55 | 81.55 | 81.55 | 0 | 0 | 0 | |
| 20/12/2024 |
81.55
|
0 | 81.55 | 81.55 | 81.55 | 0 | 0 | 0 | |
| 19/12/2024 |
81.55
|
200 | 81.55 | 81.55 | 81.55 | 0 | 0 | 0 | |
| 18/12/2024 |
76.81
|
0 | 76.81 | 76.81 | 76.81 | 0 | 0 | 0 | |
| 17/12/2024 |
76.81
|
200 | 76.81 | 76.81 | 76.81 | 0 | 0 | 0 | |
| 16/12/2024 |
76.81
|
0 | 76.81 | 76.81 | 76.81 | 0 | 0 | 0 | |
| 13/12/2024 |
76.81
|
0 | 76.81 | 76.81 | 76.81 | 0 | 0 | 0 | |
| 12/12/2024 |
76.81
|
100 | 76.81 | 76.81 | 76.81 | 0 | 0 | 0 | |
| 11/12/2024 |
75.86
|
0 | 75.86 | 75.86 | 75.86 | 0 | 0 | 0 | |
| 10/12/2024 |
75.86
|
0 | 75.86 | 75.86 | 75.86 | 0 | 0 | 0 | |
| 09/12/2024 |
75.86
|
0 | 75.86 | 75.86 | 75.86 | 0 | 0 | 0 | |
| 06/12/2024 |
75.86
|
0 | 75.86 | 75.86 | 75.86 | 0 | 0 | 0 | |
| 05/12/2024 |
75.86
|
0 | 75.86 | 75.86 | 75.86 | 0 | 0 | 0 | |
| 04/12/2024 |
75.86
|
0 | 75.86 | 75.86 | 75.86 | 0 | 0 | 0 | |
| 03/12/2024 |
75.86
|
100 | 75.86 | 75.86 | 75.86 | 0 | 0 | 0 | |
| 02/12/2024 |
75.86
|
0 | 75.86 | 75.86 | 75.86 | 0 | 0 | 0 | |
| 29/11/2024 |
75.86
|
200 | 75.86 | 75.86 | 75.86 | 0 | 0 | 0 | |
| 28/11/2024 |
73.96
|
100 | 73.96 | 73.96 | 73.96 | 0 | 0 | 0 | |
| 27/11/2024 |
80.60
|
0 | 80.60 | 80.60 | 80.60 | 0 | 0 | 0 | |
| 26/11/2024 |
80.60
|
0 | 80.60 | 80.60 | 80.60 | 0 | 0 | 0 | |
| 25/11/2024 |
80.60
|
0 | 80.60 | 80.60 | 80.60 | 0 | 0 | 0 | |
| 22/11/2024 |
80.60
|
0 | 80.60 | 80.60 | 80.60 | 0 | 0 | 0 | |
| 21/11/2024 |
80.60
|
0 | 80.60 | 80.60 | 80.60 | 0 | 0 | 0 | |
| 20/11/2024 |
80.60
|
0 | 80.60 | 80.60 | 80.60 | 0 | 0 | 0 | |
| 19/11/2024 |
80.60
|
0 | 80.60 | 80.60 | 80.60 | 0 | 0 | 0 | |
| 18/11/2024 |
80.60
|
0 | 80.60 | 80.60 | 80.60 | 0 | 0 | 0 | |
| 15/11/2024 |
80.60
|
0 | 80.60 | 80.60 | 80.60 | 0 | 0 | 0 | |
| 14/11/2024 |
80.60
|
100 | 80.60 | 80.60 | 80.60 | 0 | 0 | 0 | |