| 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) |
10.70 | 7.09% | 12,200 | 0 | 0 |
142
161.80
153.30
|
|
2 tháng
(2025-10-06) |
1.70 | 1.06% | 22,300 | -1,700 | -0.3 |
141.10
169
153.30
|
|
3 tháng
(2025-09-05) |
-3.30 | -2% | 27,500 | -1,800 | -0.3 |
141.10
174.90
153.30
|
|
6 tháng
(2025-06-09) |
-18.50 | -10.27% | 78,200 | -2,000 | -0.3 |
141
191
153.30
|
|
12 tháng
(2024-12-09) |
86.65 | 115.46% | 183,829 | -1,800 | -0.6 |
64.29
191
153.30
|
|
24 tháng
(2023-12-20) |
128.19 | 382.59% | 390,515 | -1,100 | -0.7 |
33.51
191
153.30
|
|
36 tháng
(2022-12-20) |
130.34 | 415.65% | 836,426 | 2,800 | -0.5 |
28.59
191
153.30
|
|
60 tháng
(2020-12-30) |
134.31 | 490.31% | 2,822,063 | -1,748,100 | -61.8 |
18.70
191
153.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
69.12
|
0 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 | |
| 23/09/2024 |
69.12
|
200 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 | |
| 20/09/2024 |
71.59
|
0 | 71.59 | 71.59 | 71.59 | 0 | 0 | 0 | |
| 19/09/2024 |
71.59
|
0 | 71.59 | 71.59 | 71.59 | 0 | 0 | 0 | |
| 18/09/2024 |
71.59
|
0 | 71.59 | 71.59 | 71.59 | 0 | 0 | 0 | |
| 17/09/2024 |
72.09
|
600 | 71.10 | 72.09 | 71.10 | 0 | 0 | 0 | |
| 16/09/2024 |
69.12
|
1 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 | |
| 13/09/2024 |
69.12
|
0 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 | |
| 12/09/2024 |
69.12
|
0 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 | |
| 11/09/2024 |
69.12
|
0 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 | |
| 10/09/2024 |
69.12
|
1 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 | |
| 09/09/2024 |
69.12
|
0 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 | |
| 06/09/2024 |
69.12
|
0 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 | |
| 05/09/2024 |
69.12
|
0 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 | |
| 04/09/2024 |
69.12
|
200 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 | |
| 30/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 | |
| 29/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 | |
| 28/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 | |
| 27/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 | |
| 26/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 | |
| 23/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 | |
| 22/08/2024 |
69.22
|
100 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 | |
| 21/08/2024 |
69.12
|
400 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 | |
| 20/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 | |
| 19/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 | |
| 16/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 | |
| 15/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 | |
| 14/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 | |
| 13/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 | |
| 12/08/2024 |
69.22
|
100 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 | |
| 09/08/2024 |
69.22
|
200 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 | |
| 08/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 | |
| 07/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 | |
| 06/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 | |
| 05/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 | |
| 02/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 | |
| 01/08/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 | |
| 31/07/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 | |
| 30/07/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 | |
| 29/07/2024 |
69.22
|
0 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 | |
| 26/07/2024 |
69.22
|
1 | 69.22 | 69.22 | 69.22 | 0 | 0 | 0 | |
| 25/07/2024 |
69.22
|
2,700 | 69.22 | 69.22 | 69.22 | 0 | 2,700 | -0.2 | |
| 24/07/2024 |
71.59
|
700 | 71.59 | 71.59 | 71.59 | 0 | 700 | -0.1 | |
| 23/07/2024 |
71.59
|
901 | 71.59 | 71.59 | 71.59 | 0 | 0 | 0 | |
| 22/07/2024 |
74.06
|
0 | 74.06 | 74.06 | 74.06 | 0 | 0 | 0 | |
| 19/07/2024 |
74.06
|
100 | 74.06 | 74.06 | 74.06 | 0 | 100 | -0.0 | |
| 18/07/2024 |
73.57
|
300 | 74.56 | 74.56 | 73.57 | 0 | 100 | -0.0 | |
| 17/07/2024 |
74.75
|
500 | 74.75 | 74.75 | 70.31 | 0 | 300 | -0.0 | |
| 16/07/2024 |
76.04
|
300 | 74.16 | 76.04 | 74.06 | 0 | 300 | -0.0 | |
| 15/07/2024 |
76.04
|
0 | 76.04 | 76.04 | 76.04 | 0 | 0 | 0 | |
| 12/07/2024 |
76.04
|
100 | 76.04 | 76.04 | 76.04 | 0 | 0 | 0 | |
| 11/07/2024 |
78.01
|
0 | 78.01 | 78.01 | 78.01 | 0 | 0 | 0 | |
| 10/07/2024 |
78.01
|
0 | 78.01 | 78.01 | 78.01 | 0 | 0 | 0 | |
| 09/07/2024 |
78.01
|
0 | 78.01 | 78.01 | 78.01 | 0 | 0 | 0 | |
| 08/07/2024 |
79.99
|
2,501 | 70.11 | 79.99 | 69.72 | 0 | 0 | 0 | |
| 05/07/2024 |
69.62
|
0 | 69.62 | 69.62 | 69.62 | 0 | 0 | 0 | |
| 04/07/2024 |
69.62
|
1,903 | 69.62 | 69.62 | 69.62 | 1,800 | 0 | 0.1 | |
| 03/07/2024 |
62.41
|
200 | 62.41 | 62.41 | 62.41 | 200 | 0 | 0.0 | |
| 02/07/2024 |
62.41
|
10 | 62.41 | 62.41 | 62.41 | 0 | 0 | 0 | |
| 01/07/2024 |
62.41
|
200 | 62.41 | 62.41 | 62.41 | 0 | 0 | 0 | |
| 28/06/2024 |
62.31
|
100 | 62.31 | 62.31 | 62.31 | 0 | 0 | 0 | |
| 27/06/2024 |
60.04
|
0 | 60.04 | 60.04 | 60.04 | 0 | 0 | 0 | |
| 26/06/2024 |
61.32
|
200 | 58.76 | 61.32 | 58.76 | 0 | 0 | 0 | |
| 25/06/2024 |
58.66
|
0 | 58.66 | 58.66 | 58.66 | 0 | 0 | 0 | |
| 24/06/2024 |
58.95
|
205 | 58.36 | 58.95 | 58.36 | 0 | 0 | 0 | |
| 21/06/2024 |
59.35
|
500 | 59.25 | 59.35 | 59.25 | 0 | 0 | 0 | |
| 20/06/2024 |
59.35
|
200 | 59.35 | 59.35 | 59.35 | 0 | 0 | 0 | |
| 19/06/2024 |
60.83
|
300 | 60.24 | 61.22 | 60.24 | 0 | 0 | 0 | |
| 18/06/2024 |
69.91
|
0 | 69.91 | 69.91 | 69.91 | 0 | 0 | 0 | |
| 17/06/2024 |
62.31
|
10 | 69.91 | 69.91 | 69.91 | 0 | 0 | 0 | |
| 14/06/2024 |
62.31
|
1,500 | 71.10 | 71.10 | 62.31 | 0 | 0 | 0 | |
| 13/06/2024 |
62.21
|
2,400 | 62.21 | 62.21 | 60.24 | 0 | 0 | 0 | |
| 12/06/2024 |
54.31
|
100 | 54.31 | 54.31 | 54.31 | 0 | 0 | 0 | |
| 11/06/2024 |
59.05
|
0 | 59.05 | 59.05 | 59.05 | 0 | 0 | 0 | |
| 10/06/2024 |
59.05
|
300 | 59.05 | 59.05 | 59.05 | 0 | 0 | 0 | |
| 07/06/2024 |
51.35
|
1,200 | 51.35 | 51.35 | 51.35 | 0 | 0 | 0 | |
| 06/06/2024 |
51.35
|
0 | 51.35 | 51.35 | 51.35 | 0 | 0 | 0 | |
| 05/06/2024 |
51.35
|
0 | 51.35 | 51.35 | 51.35 | 0 | 0 | 0 | |
| 04/06/2024 |
51.35
|
0 | 51.35 | 51.35 | 51.35 | 0 | 0 | 0 | |
| 03/06/2024 |
51.35
|
0 | 51.35 | 51.35 | 51.35 | 0 | 0 | 0 | |
| 31/05/2024 |
51.35
|
0 | 51.35 | 51.35 | 51.35 | 0 | 0 | 0 | |
| 30/05/2024 |
51.35
|
0 | 51.35 | 51.35 | 51.35 | 0 | 0 | 0 | |
| 29/05/2024 |
51.35
|
0 | 51.35 | 51.35 | 51.35 | 0 | 0 | 0 | |
| 28/05/2024 |
51.35
|
100 | 51.35 | 51.35 | 51.35 | 0 | 0 | 0 | |
| 27/05/2024 |
51.35
|
0 | 51.35 | 51.35 | 51.35 | 0 | 0 | 0 | |
| 24/05/2024 |
51.35
|
200 | 51.35 | 51.35 | 51.35 | 0 | 0 | 0 | |
| 23/05/2024 |
51.35
|
200 | 51.35 | 51.35 | 51.35 | 0 | 0 | 0 | |
| 22/05/2024 |
51.35
|
4,200 | 51.35 | 51.35 | 51.35 | 0 | 0 | 0 | |
| 21/05/2024 |
51.35
|
0 | 51.35 | 51.35 | 51.35 | 0 | 0 | 0 | |
| 20/05/2024 |
51.35
|
1,300 | 51.35 | 51.35 | 51.35 | 0 | 0 | 0 | |
| 17/05/2024 |
51.35
|
1,200 | 49.37 | 51.35 | 49.37 | 0 | 0 | 0 | |
| 16/05/2024 |
49.37
|
800 | 49.37 | 49.37 | 49.37 | 0 | 0 | 0 | |
| 15/05/2024 |
44.93
|
0 | 44.93 | 44.93 | 44.93 | 0 | 0 | 0 | |
| 14/05/2024 |
44.93
|
100 | 44.93 | 44.93 | 44.93 | 0 | 0 | 0 | |
| 13/05/2024 |
47.60
|
0 | 47.60 | 47.60 | 47.60 | 0 | 0 | 0 | |
| 10/05/2024 |
47.60
|
0 | 47.60 | 47.60 | 47.60 | 0 | 0 | 0 | |
| 09/05/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 09/05/2024 |
47.60
|
0 | 47.60 | 47.60 | 47.60 | 0 | 0 | 0 | |
| 08/05/2024 |
47.00
|
600 | 48.82 | 48.82 | 47.00 | 100 | 0 | 0.0 | |
| 07/05/2024 |
46.91
|
100 | 46.91 | 46.91 | 46.91 | 0 | 0 | 0 | |
| 06/05/2024 |
46.91
|
200 | 44.99 | 46.91 | 44.99 | 0 | 0 | 0 | |