| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-4 | -6.06% | 6,100 | -2,500 | -0.2 |
61.60
67.50
62
|
|
2 tháng
(2025-10-06) |
-8 | -11.43% | 7,100 | -2,600 | -0.2 |
60
70
62
|
|
3 tháng
(2025-09-05) |
-0.50 | -0.80% | 10,300 | -2,400 | -0.2 |
60
70
62
|
|
6 tháng
(2025-06-09) |
-8 | -11.43% | 21,100 | -2,700 | -0.2 |
60
70
62
|
|
12 tháng
(2024-12-09) |
-13.86 | -18.27% | 41,800 | -7,900 | -0.3 |
60
81.55
62
|
|
24 tháng
(2023-12-15) |
17.62 | 39.71% | 106,455 | -3,500 | 0.0 |
39.75
91.03
62
|
|
36 tháng
(2022-12-20) |
31.53 | 103.47% | 143,950 | 3,200 | 0.3 |
30.36
91.03
62
|
|
60 tháng
(2020-12-30) |
42.84 | 223.54% | 1,010,885 | 3,140 | 0.3 |
19.16
91.03
62
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 13/11/2024 |
80.60
|
0 | 80.60 | 80.60 | 80.60 | 0 | 0 | 0 | |
| 12/11/2024 |
80.60
|
100 | 80.60 | 80.60 | 80.60 | 0 | 0 | 0 | |
| 11/11/2024 |
81.93
|
200 | 81.93 | 81.93 | 81.93 | 0 | 0 | 0 | |
| 08/11/2024 |
91.03
|
0 | 91.03 | 91.03 | 91.03 | 0 | 0 | 0 | |
| 07/11/2024 |
91.03
|
0 | 91.03 | 91.03 | 91.03 | 0 | 0 | 0 | |
| 06/11/2024 |
91.03
|
0 | 91.03 | 91.03 | 91.03 | 0 | 0 | 0 | |
| 05/11/2024 |
91.03
|
0 | 91.03 | 91.03 | 91.03 | 0 | 0 | 0 | |
| 04/11/2024 |
91.03
|
500 | 85.34 | 91.03 | 85.34 | 0 | 0 | 0 | |
| 01/11/2024 |
85.34
|
0 | 85.34 | 85.34 | 85.34 | 0 | 0 | 0 | |
| 31/10/2024 |
85.34
|
100 | 85.34 | 85.34 | 85.34 | 0 | 0 | 0 | |
| 30/10/2024 |
85.34
|
1,915 | 85.34 | 87.24 | 85.34 | 500 | 500 | 0.0 | |
| 29/10/2024 |
85.34
|
1,701 | 80.12 | 85.34 | 80.12 | 500 | 0 | 0.0 | |
| 28/10/2024 |
79.65
|
400 | 80.31 | 80.31 | 72.35 | 300 | 100 | 0.0 | |
| 25/10/2024 |
80.31
|
100 | 80.31 | 80.31 | 80.31 | 0 | 0 | 0 | |
| 24/10/2024 |
80.31
|
200 | 80.31 | 80.31 | 80.31 | 200 | 0 | 0.0 | |
| 23/10/2024 |
80.31
|
1,400 | 80.22 | 80.31 | 80.22 | 1,400 | 0 | 0.1 | |
| 22/10/2024 |
73.01
|
300 | 71.12 | 73.01 | 71.12 | 0 | 300 | -0.0 | |
| 21/10/2024 |
73.01
|
100 | 73.01 | 73.01 | 73.01 | 0 | 0 | 0 | |
| 18/10/2024 |
66.38
|
100 | 66.38 | 66.38 | 66.38 | 0 | 0 | 0 | |
| 17/10/2024 |
66.38
|
0 | 66.38 | 66.38 | 66.38 | 0 | 0 | 0 | |
| 16/10/2024 |
66.38
|
0 | 66.38 | 66.38 | 66.38 | 0 | 0 | 0 | |
| 15/10/2024 |
66.38
|
0 | 66.38 | 66.38 | 66.38 | 0 | 0 | 0 | |
| 14/10/2024 |
66.38
|
0 | 66.38 | 66.38 | 66.38 | 0 | 0 | 0 | |
| 11/10/2024 |
66.38
|
0 | 66.38 | 66.38 | 66.38 | 0 | 0 | 0 | |
| 10/10/2024 |
66.38
|
300 | 66.38 | 66.38 | 66.38 | 0 | 0 | 0 | |
| 09/10/2024 |
66.38
|
500 | 66.38 | 66.38 | 66.38 | 0 | 0 | 0 | |
| 08/10/2024 |
66.38
|
100 | 66.38 | 66.38 | 66.38 | 0 | 0 | 0 | |
| 07/10/2024 |
66.38
|
200 | 66.38 | 66.38 | 66.38 | 0 | 0 | 0 | |
| 04/10/2024 |
66.38
|
0 | 66.38 | 66.38 | 66.38 | 0 | 0 | 0 | |
| 03/10/2024 |
66.38
|
0 | 66.38 | 66.38 | 66.38 | 0 | 0 | 0 | |
| 02/10/2024 |
66.38
|
0 | 66.38 | 66.38 | 66.38 | 0 | 0 | 0 | |
| 01/10/2024 |
66.38
|
0 | 66.38 | 66.38 | 66.38 | 0 | 0 | 0 | |
| 30/09/2024 |
66.38
|
0 | 66.38 | 66.38 | 66.38 | 0 | 0 | 0 | |
| 27/09/2024 |
66.38
|
0 | 66.38 | 66.38 | 66.38 | 0 | 0 | 0 | |
| 26/09/2024 |
66.38
|
0 | 66.38 | 66.38 | 66.38 | 0 | 0 | 0 | |
| 25/09/2024 |
66.38
|
0 | 66.38 | 66.38 | 66.38 | 0 | 0 | 0 | |