| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-5.90 | -4.96% | 1,700 | 0 | 0 |
110.80
140.30
140.30
|
|
2 tháng
(2026-03-02) |
-26.90 | -19.21% | 3,200 | 0 | 0 |
90
140.30
140.30
|
|
3 tháng
(2026-01-29) |
14 | 14.13% | 10,200 | 0 | 0 |
90
145.50
140.30
|
|
6 tháng
(2025-10-31) |
35.96 | 46.62% | 30,400 | 0 | 0 |
77.14
145.50
140.30
|
|
12 tháng
(2025-05-05) |
47.74 | 73.04% | 63,800 | -2,900 | -0.1 |
65.36
145.50
140.30
|
|
24 tháng
(2024-05-09) |
43.80 | 63.20% | 199,195 | -8,766 | -0.4 |
50.62
145.50
140.30
|
|
36 tháng
(2023-05-15) |
47.16 | 71.52% | 916,201 | -74,500 | -5.3 |
50.62
145.50
140.30
|
|
60 tháng
(2021-05-25) |
71.65 | 172.86% | 1,737,219 | -132,801 | -8.8 |
33.18
145.50
140.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2025 |
70.93
|
0 | 70.93 | 70.93 | 70.93 | 0 | 0 | 0 | |
| 09/07/2025 |
70.93
|
0 | 70.93 | 70.93 | 70.93 | 0 | 0 | 0 | |
| 08/07/2025 |
70.93
|
0 | 70.93 | 70.93 | 70.93 | 0 | 0 | 0 | |
| 07/07/2025 |
70.93
|
0 | 70.93 | 70.93 | 70.93 | 0 | 0 | 0 | |
| 04/07/2025 |
70.93
|
100 | 70.93 | 70.93 | 70.93 | 0 | 0 | 0 | |
| 03/07/2025 |
69.86
|
0 | 69.86 | 69.86 | 69.86 | 0 | 0 | 0 | |
| 02/07/2025 |
69.86
|
100 | 69.86 | 69.86 | 69.86 | 0 | 0 | 0 | |
| 01/07/2025 |
69.18
|
2,000 | 82.43 | 82.82 | 68.88 | 0 | 600 | 0 | |
| 30/06/2025 |
72.29
|
600 | 76.97 | 76.97 | 72.29 | 0 | 500 | 0 | |
| 27/06/2025 |
68.30
|
200 | 76.00 | 76.00 | 68.30 | 0 | 0 | 0 | |
| 26/06/2025 |
74.53
|
0 | 74.53 | 74.53 | 74.53 | 0 | 0 | 0 | |
| 25/06/2025 |
74.53
|
0 | 74.53 | 74.53 | 74.53 | 0 | 0 | 0 | |
| 24/06/2025 |
76.97
|
200 | 72.10 | 76.97 | 72.10 | 0 | 100 | 0 | |
| 23/06/2025 |
71.12
|
1,100 | 73.07 | 74.05 | 71.12 | 0 | 1,000 | 0 | |
| 20/06/2025 |
67.91
|
0 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 19/06/2025 |
67.91
|
0 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 18/06/2025 |
67.91
|
0 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 17/06/2025 |
67.91
|
0 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 16/06/2025 |
67.91
|
0 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 13/06/2025 |
67.91
|
0 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 12/06/2025 |
67.91
|
0 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 11/06/2025 |
67.91
|
0 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 10/06/2025 |
67.91
|
0 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 09/06/2025 |
67.91
|
0 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 06/06/2025 |
67.91
|
100 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 05/06/2025 |
75.61
|
0 | 75.61 | 75.61 | 75.61 | 0 | 0 | 0 | |
| 04/06/2025 |
75.61
|
0 | 75.61 | 75.61 | 75.61 | 0 | 0 | 0 | |
| 03/06/2025 |
71.22
|
200 | 79.89 | 79.89 | 71.22 | 0 | 0 | 0 | |
| 02/06/2025 |
83.30
|
0 | 83.30 | 83.30 | 83.30 | 0 | 0 | 0 | |
| 30/05/2025 |
68.88
|
4,400 | 79.80 | 83.79 | 68.88 | 0 | 0 | 0 | |
| 29/05/2025 |
68.30
|
2,100 | 77.94 | 82.82 | 68.30 | 0 | 0 | 0 | |
| 28/05/2025 |
77.46
|
2,100 | 76.97 | 77.94 | 76.97 | 0 | 0 | 0 | |
| 27/05/2025 |
68.49
|
0 | 68.49 | 68.49 | 68.49 | 0 | 0 | 0 | |
| 26/05/2025 |
68.69
|
200 | 68.20 | 68.69 | 68.20 | 0 | 100 | 0 | |
| 23/05/2025 |
68.30
|
5,000 | 68.30 | 68.30 | 68.30 | 0 | 0 | 0 | |
| 22/05/2025 |
72.10
|
0 | 72.10 | 72.10 | 72.10 | 0 | 0 | 0 | |
| 21/05/2025 |
72.10
|
300 | 72.10 | 72.10 | 72.10 | 0 | 0 | 0 | |
| 20/05/2025 |
68.40
|
1,500 | 73.07 | 73.07 | 67.32 | 0 | 0 | 0 | |
| 19/05/2025 |
68.40
|
0 | 68.40 | 68.40 | 68.40 | 0 | 0 | 0 | |
| 16/05/2025: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 16/05/2025 |
68.20
|
1,300 | 68.88 | 69.18 | 68.20 | 0 | 0 | 0 | |
| 15/05/2025 |
69.86
|
600 | 67.08 | 69.86 | 67.08 | 0 | 0 | 0 | |
| 14/05/2025 |
67.08
|
0 | 67.08 | 67.08 | 67.08 | 0 | 0 | 0 | |
| 13/05/2025 |
67.08
|
0 | 67.08 | 67.08 | 67.08 | 0 | 0 | 0 | |
| 12/05/2025 |
67.08
|
0 | 67.08 | 67.08 | 67.08 | 0 | 0 | 0 | |
| 09/05/2025 |
67.08
|
0 | 67.08 | 67.08 | 67.08 | 0 | 0 | 0 | |
| 08/05/2025 |
67.08
|
0 | 67.08 | 67.08 | 67.08 | 0 | 0 | 0 | |
| 07/05/2025 |
67.08
|
100 | 67.08 | 67.08 | 67.08 | 0 | 0 | 0 | |
| 06/05/2025 |
71.96
|
0 | 71.96 | 71.96 | 71.96 | 0 | 0 | 0 | |
| 05/05/2025 |
65.36
|
1,700 | 68.42 | 77.51 | 65.17 | 0 | 0 | 0 | |
| 29/04/2025 |
67.56
|
0 | 67.56 | 67.56 | 67.56 | 0 | 0 | 0 | |
| 28/04/2025 |
67.56
|
0 | 67.56 | 67.56 | 67.56 | 0 | 0 | 0 | |
| 25/04/2025 |
67.56
|
0 | 67.56 | 67.56 | 67.56 | 0 | 0 | 0 | |
| 24/04/2025 |
67.56
|
0 | 67.56 | 67.56 | 67.56 | 0 | 0 | 0 | |
| 23/04/2025 |
67.56
|
0 | 67.56 | 67.56 | 67.56 | 0 | 0 | 0 | |
| 22/04/2025 |
67.94
|
500 | 66.89 | 67.94 | 66.89 | 0 | 0 | 0 | |
| 21/04/2025 |
67.56
|
0 | 67.56 | 67.56 | 67.56 | 0 | 0 | 0 | |
| 18/04/2025 |
67.56
|
0 | 67.56 | 67.56 | 67.56 | 0 | 0 | 0 | |
| 17/04/2025 |
67.56
|
0 | 67.56 | 67.56 | 67.56 | 0 | 0 | 0 | |
| 16/04/2025 |
67.94
|
300 | 66.99 | 67.94 | 66.99 | 0 | 0 | 0 | |
| 15/04/2025 |
66.80
|
0 | 66.80 | 66.80 | 66.80 | 0 | 0 | 0 | |
| 14/04/2025 |
66.99
|
1,100 | 65.07 | 66.99 | 65.07 | 0 | 0 | 0 | |
| 11/04/2025 |
75.98
|
0 | 75.98 | 75.98 | 75.98 | 0 | 0 | 0 | |
| 10/04/2025 |
75.98
|
0 | 75.98 | 75.98 | 75.98 | 0 | 0 | 0 | |
| 09/04/2025 |
75.98
|
0 | 75.98 | 75.98 | 75.98 | 0 | 0 | 0 | |
| 08/04/2025 |
75.98
|
0 | 75.98 | 75.98 | 75.98 | 0 | 0 | 0 | |
| 04/04/2025 |
75.98
|
100 | 75.98 | 75.98 | 75.98 | 0 | 0 | 0 | |
| 03/04/2025 |
66.13
|
100 | 66.13 | 66.13 | 66.13 | 0 | 0 | 0 | |
| 02/04/2025 |
66.03
|
0 | 66.03 | 66.03 | 66.03 | 0 | 0 | 0 | |
| 01/04/2025 |
66.03
|
0 | 66.03 | 66.03 | 66.03 | 0 | 0 | 0 | |
| 31/03/2025 |
66.03
|
0 | 66.03 | 66.03 | 66.03 | 0 | 0 | 0 | |
| 28/03/2025 |
66.03
|
300 | 66.13 | 66.13 | 66.03 | 0 | 0 | 0 | |
| 27/03/2025 |
69.19
|
0 | 69.19 | 69.19 | 69.19 | 0 | 0 | 0 | |
| 26/03/2025 |
66.13
|
300 | 70.72 | 70.81 | 66.13 | 0 | 0 | 0 | |
| 25/03/2025 |
69.00
|
0 | 69.00 | 69.00 | 69.00 | 0 | 0 | 0 | |
| 24/03/2025 |
69.00
|
0 | 69.00 | 69.00 | 69.00 | 0 | 0 | 0 | |
| 21/03/2025 |
69.00
|
0 | 69.00 | 69.00 | 69.00 | 0 | 0 | 0 | |
| 20/03/2025 |
65.36
|
400 | 69.86 | 70.81 | 65.36 | 0 | 0 | 0 | |
| 19/03/2025 |
65.17
|
900 | 68.33 | 74.64 | 65.17 | 0 | 0 | 0 | |
| 18/03/2025 |
65.65
|
0 | 65.65 | 65.65 | 65.65 | 0 | 0 | 0 | |
| 17/03/2025 |
65.65
|
0 | 65.65 | 65.65 | 65.65 | 0 | 0 | 0 | |
| 14/03/2025 |
65.65
|
100 | 65.65 | 65.65 | 65.65 | 0 | 0 | 0 | |
| 13/03/2025 |
65.65
|
0 | 65.65 | 65.65 | 65.65 | 0 | 0 | 0 | |
| 12/03/2025 |
65.65
|
200 | 65.65 | 65.65 | 65.65 | 0 | 0 | 0 | |
| 11/03/2025 |
65.65
|
0 | 65.65 | 65.65 | 65.65 | 0 | 0 | 0 | |
| 10/03/2025 |
65.65
|
200 | 65.65 | 65.65 | 65.65 | 0 | 0 | 0 | |
| 07/03/2025 |
65.55
|
500 | 65.65 | 65.65 | 65.55 | 0 | 0 | 0 | |
| 06/03/2025 |
65.65
|
200 | 65.65 | 65.65 | 65.65 | 0 | 0 | 0 | |
| 05/03/2025 |
65.84
|
600 | 65.55 | 65.84 | 65.55 | 0 | 0 | 0 | |
| 04/03/2025 |
65.55
|
0 | 65.55 | 65.55 | 65.55 | 0 | 0 | 0 | |
| 03/03/2025 |
65.55
|
0 | 65.55 | 65.55 | 65.55 | 0 | 0 | 0 | |
| 28/02/2025 |
65.55
|
0 | 65.55 | 65.55 | 65.55 | 0 | 0 | 0 | |
| 27/02/2025 |
65.55
|
0 | 65.55 | 65.55 | 65.55 | 0 | 0 | 0 | |
| 26/02/2025 |
65.55
|
0 | 65.55 | 65.55 | 65.55 | 0 | 0 | 0 | |
| 25/02/2025 |
65.55
|
0 | 65.55 | 65.55 | 65.55 | 0 | 0 | 0 | |
| 24/02/2025 |
65.55
|
100 | 65.55 | 65.55 | 65.55 | 0 | 0 | 0 | |
| 21/02/2025 |
65.55
|
100 | 65.55 | 65.55 | 65.55 | 0 | 0 | 0 | |
| 20/02/2025 |
65.36
|
200 | 65.55 | 65.55 | 65.36 | 0 | 0 | 0 | |
| 19/02/2025 |
64.12
|
1,200 | 73.21 | 73.21 | 64.12 | 0 | 1,000 | -0.1 | |
| 18/02/2025 |
64.98
|
11,100 | 67.94 | 73.78 | 64.69 | 0 | 0 | 0 | |
| 17/02/2025 |
64.21
|
0 | 64.21 | 64.21 | 64.21 | 0 | 0 | 0 | |