| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-7.50 | -10.56% | 3,200 | -1,400 | -0.1 |
62
71
63.50
|
|
2 tháng
(2026-01-12) |
1.95 | 3.17% | 7,700 | -1,600 | -0.1 |
59.90
73.20
63.50
|
|
3 tháng
(2025-12-15) |
0.50 | 0.79% | 9,100 | -600 | -0.0 |
59.90
73.20
63.50
|
|
6 tháng
(2025-09-15) |
2.92 | 4.83% | 21,000 | -2,200 | -0.1 |
58.15
73.20
63.50
|
|
12 tháng
(2025-03-18) |
-5.29 | -7.69% | 43,600 | -6,800 | -0.2 |
58.15
73.20
63.50
|
|
24 tháng
(2024-03-25) |
13.32 | 26.55% | 94,241 | -6,800 | -0.1 |
46.69
88.23
63.50
|
|
36 tháng
(2023-03-29) |
30.68 | 93.51% | 152,669 | 2,300 | 0.3 |
29.42
88.23
63.50
|
|
60 tháng
(2021-04-08) |
38.17 | 150.69% | 819,809 | 3,440 | 0.3 |
21.35
88.23
63.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/05/2025 |
67.85
|
0 | 67.85 | 67.85 | 67.85 | 0 | 0 | 0 | |
| 23/05/2025 |
67.85
|
300 | 67.85 | 67.85 | 67.85 | 0 | 0 | 0 | |
| 22/05/2025 |
67.85
|
0 | 67.85 | 67.85 | 67.85 | 0 | 0 | 0 | |
| 21/05/2025 |
67.85
|
1,000 | 67.85 | 71.52 | 67.85 | 0 | 0 | 0 | |
| 20/05/2025 |
65.02
|
100 | 65.02 | 65.02 | 65.02 | 0 | 0 | 0 | |
| 19/05/2025 |
65.96
|
500 | 63.13 | 65.96 | 63.13 | 0 | 0 | 0 | |
| 16/05/2025 |
62.66
|
100 | 62.66 | 62.66 | 62.66 | 0 | 0 | 0 | |
| 15/05/2025 |
67.75
|
900 | 62.19 | 67.75 | 62.19 | 0 | 100 | 0 | |
| 14/05/2025 |
61.72
|
1,600 | 66.53 | 66.53 | 61.72 | 100 | 100 | 0 | |
| 13/05/2025 |
66.53
|
400 | 61.16 | 66.53 | 61.16 | 100 | 0 | 0 | |
| 12/05/2025 |
60.50
|
4,000 | 61.25 | 62.19 | 60.21 | 100 | 4,000 | 0 | |
| 09/05/2025 |
66.90
|
0 | 66.90 | 66.90 | 66.90 | 0 | 0 | 0 | |
| 08/05/2025 |
66.90
|
0 | 66.90 | 66.90 | 66.90 | 0 | 0 | 0 | |
| 07/05/2025 |
66.90
|
0 | 66.90 | 66.90 | 66.90 | 0 | 0 | 0 | |
| 06/05/2025 |
66.90
|
0 | 66.90 | 66.90 | 66.90 | 0 | 0 | 0 | |
| 05/05/2025 |
66.90
|
0 | 66.90 | 66.90 | 66.90 | 0 | 0 | 0 | |
| 29/04/2025 |
66.90
|
0 | 66.90 | 66.90 | 66.90 | 0 | 0 | 0 | |
| 28/04/2025 |
66.90
|
0 | 66.90 | 66.90 | 66.90 | 0 | 0 | 0 | |
| 25/04/2025 |
66.90
|
0 | 66.90 | 66.90 | 66.90 | 0 | 0 | 0 | |
| 24/04/2025 |
66.90
|
0 | 66.90 | 66.90 | 66.90 | 0 | 0 | 0 | |
| 23/04/2025 |
66.90
|
0 | 66.90 | 66.90 | 66.90 | 0 | 0 | 0 | |
| 22/04/2025 |
66.90
|
0 | 66.90 | 66.90 | 66.90 | 0 | 0 | 0 | |
| 21/04/2025 |
66.90
|
0 | 66.90 | 66.90 | 66.90 | 0 | 0 | 0 | |
| 18/04/2025 |
66.90
|
0 | 66.90 | 66.90 | 66.90 | 0 | 0 | 0 | |
| 17/04/2025 |
66.90
|
0 | 66.90 | 66.90 | 66.90 | 0 | 0 | 0 | |
| 16/04/2025 |
66.90
|
100 | 66.90 | 66.90 | 66.90 | 100 | 0 | 0.0 | |
| 15/04/2025 |
66.90
|
100 | 66.90 | 66.90 | 66.90 | 0 | 0 | 0 | |
| 14/04/2025 |
66.90
|
500 | 66.90 | 66.90 | 66.81 | 0 | 100 | -0.0 | |
| 11/04/2025 |
66.90
|
300 | 66.90 | 66.90 | 66.90 | 0 | 200 | -0.0 | |
| 10/04/2025 |
66.90
|
0 | 66.90 | 66.90 | 66.90 | 0 | 0 | 0 | |
| 09/04/2025 |
66.90
|
0 | 66.90 | 66.90 | 66.90 | 0 | 0 | 0 | |
| 08/04/2025 |
66.90
|
300 | 66.90 | 66.90 | 66.90 | 0 | 0 | 0 | |
| 04/04/2025 |
67.38
|
200 | 67.47 | 67.47 | 67.38 | 0 | 0 | 0 | |
| 03/04/2025 |
67.85
|
100 | 67.85 | 67.85 | 67.85 | 0 | 0 | 0 | |
| 02/04/2025 |
68.79
|
0 | 68.79 | 68.79 | 68.79 | 0 | 0 | 0 | |
| 01/04/2025 |
68.79
|
200 | 68.79 | 68.79 | 68.79 | 0 | 200 | -0.0 | |
| 31/03/2025 |
68.98
|
0 | 68.98 | 68.98 | 68.98 | 0 | 0 | 0 | |
| 28/03/2025 |
68.98
|
0 | 68.98 | 68.98 | 68.98 | 0 | 0 | 0 | |
| 27/03/2025 |
68.98
|
0 | 68.98 | 68.98 | 68.98 | 0 | 0 | 0 | |
| 26/03/2025 |
68.98
|
0 | 68.98 | 68.98 | 68.98 | 0 | 0 | 0 | |
| 25/03/2025 |
68.98
|
300 | 68.98 | 68.98 | 68.98 | 0 | 0 | 0 | |
| 24/03/2025 |
68.79
|
0 | 68.79 | 68.79 | 68.79 | 0 | 0 | 0 | |
| 21/03/2025 |
68.79
|
0 | 68.79 | 68.79 | 68.79 | 0 | 0 | 0 | |
| 20/03/2025 |
68.79
|
0 | 68.79 | 68.79 | 68.79 | 0 | 0 | 0 | |
| 19/03/2025 |
68.79
|
0 | 68.79 | 68.79 | 68.79 | 0 | 0 | 0 | |
| 18/03/2025 |
68.79
|
0 | 68.79 | 68.79 | 68.79 | 0 | 0 | 0 | |
| 17/03/2025 |
68.79
|
100 | 68.79 | 68.79 | 68.79 | 0 | 0 | 0 | |
| 14/03/2025 |
68.79
|
0 | 68.79 | 68.79 | 68.79 | 0 | 0 | 0 | |
| 13/03/2025 |
68.79
|
300 | 68.79 | 68.79 | 68.79 | 0 | 300 | -0.0 | |
| 12/03/2025 |
68.79
|
200 | 68.79 | 68.79 | 68.79 | 0 | 200 | -0.0 | |
| 11/03/2025 |
70.67
|
0 | 70.67 | 70.67 | 70.67 | 0 | 0 | 0 | |
| 10/03/2025 |
70.67
|
300 | 70.67 | 70.67 | 70.67 | 0 | 200 | -0.0 | |
| 07/03/2025 |
68.88
|
0 | 68.88 | 68.88 | 68.88 | 0 | 0 | 0 | |
| 06/03/2025 |
68.88
|
700 | 69.26 | 69.26 | 68.88 | 200 | 0 | 0.0 | |
| 05/03/2025 |
68.79
|
200 | 67.94 | 68.79 | 67.94 | 100 | 100 | 0 | |
| 04/03/2025 |
73.50
|
100 | 73.50 | 73.50 | 73.50 | 0 | 100 | -0.0 | |
| 03/03/2025 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 28/02/2025 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 27/02/2025 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 26/02/2025 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 25/02/2025 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 24/02/2025 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 21/02/2025 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 20/02/2025 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 19/02/2025 |
75.20
|
100 | 75.20 | 75.20 | 75.20 | 0 | 100 | -0.0 | |
| 18/02/2025 |
75.38
|
200 | 75.38 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 17/02/2025 |
75.38
|
0 | 75.38 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 14/02/2025 |
75.38
|
100 | 75.38 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 13/02/2025 |
76.42
|
800 | 76.42 | 76.42 | 67.94 | 400 | 200 | 0.0 | |
| 12/02/2025 |
75.48
|
0 | 75.48 | 75.48 | 75.48 | 0 | 0 | 0 | |
| 11/02/2025 |
75.48
|
0 | 75.48 | 75.48 | 75.48 | 0 | 0 | 0 | |
| 10/02/2025 |
75.48
|
0 | 75.48 | 75.48 | 75.48 | 0 | 0 | 0 | |
| 07/02/2025 |
75.48
|
0 | 75.48 | 75.48 | 75.48 | 0 | 0 | 0 | |
| 06/02/2025 |
75.48
|
0 | 75.48 | 75.48 | 75.48 | 0 | 0 | 0 | |
| 05/02/2025 |
75.48
|
0 | 75.48 | 75.48 | 75.48 | 0 | 0 | 0 | |
| 04/02/2025 |
75.48
|
400 | 75.48 | 75.48 | 75.48 | 400 | 0 | 0.0 | |
| 03/02/2025 |
75.38
|
0 | 75.38 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 24/01/2025 |
75.38
|
2,200 | 74.63 | 75.38 | 74.63 | 1,700 | 500 | 0.1 | |
| 23/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 22/01/2025 |
74.44
|
800 | 74.44 | 74.44 | 74.44 | 500 | 800 | -0.0 | |
| 21/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 20/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 17/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 16/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 15/01/2025 |
74.44
|
1,700 | 74.44 | 74.44 | 74.44 | 0 | 1,700 | -0.1 | |
| 14/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 13/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 10/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 09/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 08/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 07/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 06/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 03/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 02/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 31/12/2024 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 30/12/2024 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 27/12/2024 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 26/12/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 26/12/2024 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 25/12/2024 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 24/12/2024 |
74.44
|
200 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |