| 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) |
-24.60 | -17.75% | 7,200 | 0 | 0 |
102.80
138.60
114
|
|
2 tháng
(2025-11-28) |
-23 | -16.79% | 9,700 | 0 | 0 |
102.80
145.60
114
|
|
3 tháng
(2025-10-29) |
-23 | -16.79% | 9,700 | 0 | 0 |
102.80
145.60
114
|
|
6 tháng
(2025-07-31) |
4.50 | 4.11% | 10,900 | 0 | 0 |
102.80
145.60
114
|
|
12 tháng
(2025-02-03) |
19.38 | 20.48% | 66,600 | 900 | 0.1 |
66.82
145.60
114
|
|
24 tháng
(2024-02-07) |
43.95 | 62.74% | 169,481 | 900 | 0.1 |
53.81
145.60
114
|
|
36 tháng
(2023-02-13) |
65.57 | 135.37% | 2,256,105 | -32,540 | -1.8 |
42.32
145.60
114
|
|
60 tháng
(2021-02-22) |
15.85 | 16.14% | 8,376,871 | -35,440 | -2.0 |
42.32
145.60
114
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2025 |
79.44
|
0 | 79.44 | 79.44 | 79.44 | 0 | 0 | 0 | |
| 10/04/2025 |
79.44
|
0 | 79.44 | 79.44 | 79.44 | 0 | 0 | 0 | |
| 09/04/2025 |
79.44
|
0 | 79.44 | 79.44 | 79.44 | 0 | 0 | 0 | |
| 08/04/2025 |
76.48
|
500 | 91.17 | 91.17 | 76.48 | 0 | 0 | 0 | |
| 04/04/2025 |
89.89
|
100 | 89.89 | 89.89 | 89.89 | 0 | 0 | 0 | |
| 03/04/2025 |
78.36
|
100 | 78.36 | 78.36 | 78.36 | 0 | 0 | 0 | |
| 02/04/2025 |
88.61
|
0 | 88.61 | 88.61 | 88.61 | 0 | 0 | 0 | |
| 01/04/2025 |
88.61
|
100 | 88.61 | 88.61 | 88.61 | 0 | 0 | 0 | |
| 31/03/2025 |
78.45
|
100 | 78.45 | 78.45 | 78.45 | 0 | 0 | 0 | |
| 28/03/2025 |
92.25
|
0 | 92.25 | 92.25 | 92.25 | 0 | 0 | 0 | |
| 27/03/2025 |
92.25
|
0 | 92.25 | 92.25 | 92.25 | 0 | 0 | 0 | |
| 26/03/2025 |
92.25
|
0 | 92.25 | 92.25 | 92.25 | 0 | 0 | 0 | |
| 25/03/2025 |
92.25
|
100 | 92.25 | 92.25 | 92.25 | 0 | 0 | 0 | |
| 24/03/2025 |
89.69
|
0 | 89.69 | 89.69 | 89.69 | 0 | 0 | 0 | |
| 21/03/2025 |
87.23
|
200 | 92.15 | 92.15 | 87.23 | 0 | 0 | 0 | |
| 20/03/2025 |
88.21
|
100 | 88.21 | 88.21 | 88.21 | 0 | 0 | 0 | |
| 19/03/2025 |
76.78
|
2,600 | 76.78 | 76.78 | 76.78 | 0 | 0 | 0 | |
| 18/03/2025 |
76.78
|
100 | 76.78 | 76.78 | 76.78 | 0 | 0 | 0 | |
| 17/03/2025 |
66.82
|
100 | 66.82 | 66.82 | 66.82 | 0 | 0 | 0 | |
| 14/03/2025 |
78.55
|
0 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 13/03/2025 |
78.55
|
0 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 12/03/2025 |
78.55
|
100 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 11/03/2025 |
78.55
|
0 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 10/03/2025 |
78.55
|
1,200 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 07/03/2025 |
92.35
|
0 | 92.35 | 92.35 | 92.35 | 0 | 0 | 0 | |
| 06/03/2025 |
92.35
|
100 | 92.35 | 92.35 | 92.35 | 0 | 0 | 0 | |
| 05/03/2025 |
80.43
|
0 | 80.43 | 80.43 | 80.43 | 0 | 0 | 0 | |
| 04/03/2025 |
80.43
|
0 | 80.43 | 80.43 | 80.43 | 0 | 0 | 0 | |
| 03/03/2025 |
80.43
|
0 | 80.43 | 80.43 | 80.43 | 0 | 0 | 0 | |
| 28/02/2025 |
80.43
|
0 | 80.43 | 80.43 | 80.43 | 0 | 0 | 0 | |
| 27/02/2025 |
80.43
|
0 | 80.43 | 80.43 | 80.43 | 0 | 0 | 0 | |
| 26/02/2025 |
80.43
|
0 | 80.43 | 80.43 | 80.43 | 0 | 0 | 0 | |
| 25/02/2025 |
80.43
|
300 | 80.43 | 80.43 | 80.43 | 0 | 0 | 0 | |
| 24/02/2025 |
80.43
|
1,100 | 80.43 | 80.43 | 80.43 | 0 | 0 | 0 | |
| 21/02/2025 |
80.43
|
0 | 80.43 | 80.43 | 80.43 | 0 | 0 | 0 | |
| 20/02/2025 |
80.43
|
0 | 80.43 | 80.43 | 80.43 | 0 | 0 | 0 | |
| 19/02/2025 |
80.43
|
0 | 80.43 | 80.43 | 80.43 | 0 | 0 | 0 | |
| 18/02/2025 |
80.43
|
0 | 80.43 | 80.43 | 80.43 | 0 | 0 | 0 | |
| 17/02/2025 |
80.43
|
1,100 | 80.43 | 80.43 | 80.43 | 0 | 0 | 0 | |
| 14/02/2025 |
94.62
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 13/02/2025 |
94.62
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 12/02/2025 |
94.62
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 11/02/2025 |
94.62
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 10/02/2025 |
94.62
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 07/02/2025 |
94.62
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 06/02/2025 |
94.62
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 05/02/2025 |
94.62
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 04/02/2025 |
94.62
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 03/02/2025 |
94.62
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 24/01/2025 |
94.62
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 23/01/2025 |
94.62
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 22/01/2025 |
94.62
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 21/01/2025 |
94.62
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 20/01/2025 |
94.62
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 17/01/2025 |
94.62
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 16/01/2025 |
94.62
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 15/01/2025 |
94.62
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 14/01/2025 |
94.82
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 13/01/2025 |
94.62
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 10/01/2025 |
94.62
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 09/01/2025 |
94.62
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 08/01/2025 |
94.62
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 07/01/2025 |
94.62
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 06/01/2025 |
94.82
|
9 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 03/01/2025 |
94.82
|
2 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 02/01/2025 |
94.62
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 31/12/2024 |
94.82
|
9 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 30/12/2024 |
94.62
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 27/12/2024 |
94.62
|
0 | 94.62 | 94.62 | 94.62 | 0 | 0 | 0 | |
| 26/12/2024 |
94.82
|
14,240 | 94.62 | 94.82 | 94.62 | 0 | 0 | 0 | |
| 25/12/2024 |
93.63
|
15,411 | 88.70 | 95.70 | 88.70 | 0 | 0 | 0 | |
| 24/12/2024 |
83.28
|
100 | 83.28 | 83.28 | 83.28 | 0 | 0 | 0 | |
| 23/12/2024 |
72.44
|
0 | 72.44 | 72.44 | 72.44 | 0 | 0 | 0 | |
| 20/12/2024 |
72.44
|
0 | 72.44 | 72.44 | 72.44 | 0 | 0 | 0 | |
| 19/12/2024 |
72.44
|
0 | 72.44 | 72.44 | 72.44 | 0 | 0 | 0 | |
| 18/12/2024 |
72.44
|
0 | 72.44 | 72.44 | 72.44 | 0 | 0 | 0 | |
| 17/12/2024 |
72.44
|
0 | 72.44 | 72.44 | 72.44 | 0 | 0 | 0 | |
| 16/12/2024 |
72.44
|
0 | 72.44 | 72.44 | 72.44 | 0 | 0 | 0 | |
| 13/12/2024 |
72.44
|
0 | 72.44 | 72.44 | 72.44 | 0 | 0 | 0 | |
| 12/12/2024 |
72.44
|
0 | 72.44 | 72.44 | 72.44 | 0 | 0 | 0 | |
| 11/12/2024 |
72.44
|
0 | 72.44 | 72.44 | 72.44 | 0 | 0 | 0 | |
| 10/12/2024 |
72.44
|
0 | 72.44 | 72.44 | 72.44 | 0 | 0 | 0 | |
| 09/12/2024 |
72.44
|
0 | 72.44 | 72.44 | 72.44 | 0 | 0 | 0 | |
| 06/12/2024 |
72.44
|
0 | 72.44 | 72.44 | 72.44 | 0 | 0 | 0 | |
| 05/12/2024 |
77.86
|
200 | 67.02 | 77.86 | 67.02 | 0 | 0 | 0 | |
| 04/12/2024 |
76.68
|
0 | 76.68 | 76.68 | 76.68 | 0 | 0 | 0 | |
| 03/12/2024 |
76.68
|
0 | 76.68 | 76.68 | 76.68 | 0 | 0 | 0 | |
| 02/12/2024 |
76.68
|
0 | 76.68 | 76.68 | 76.68 | 0 | 0 | 0 | |
| 29/11/2024 |
76.68
|
0 | 76.68 | 76.68 | 76.68 | 0 | 0 | 0 | |
| 28/11/2024 |
76.68
|
0 | 76.68 | 76.68 | 76.68 | 0 | 0 | 0 | |
| 27/11/2024 |
76.68
|
0 | 76.68 | 76.68 | 76.68 | 0 | 0 | 0 | |
| 26/11/2024 |
76.68
|
0 | 76.68 | 76.68 | 76.68 | 0 | 0 | 0 | |
| 25/11/2024 |
76.68
|
0 | 76.68 | 76.68 | 76.68 | 0 | 0 | 0 | |
| 22/11/2024 |
76.68
|
0 | 76.68 | 76.68 | 76.68 | 0 | 0 | 0 | |
| 21/11/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 21/11/2024 |
76.68
|
0 | 76.68 | 76.68 | 76.68 | 0 | 0 | 0 | |
| 20/11/2024 |
76.68
|
0 | 76.68 | 76.68 | 76.68 | 0 | 0 | 0 | |
| 19/11/2024 |
76.68
|
2 | 76.68 | 76.68 | 76.68 | 0 | 0 | 0 | |
| 18/11/2024 |
76.68
|
0 | 76.68 | 76.68 | 76.68 | 0 | 0 | 0 | |
| 15/11/2024 |
76.68
|
0 | 76.68 | 76.68 | 76.68 | 0 | 0 | 0 | |
| 14/11/2024 |
76.68
|
25,200 | 76.68 | 76.68 | 76.68 | 0 | 0 | 0 | |