| 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) |
-0.50 | -0.74% | 15,800 | 0 | 0 |
66.80
72.30
67.50
|
|
2 tháng
(2025-10-06) |
-0.10 | -0.15% | 18,400 | 0 | 0 |
66
72.30
67.50
|
|
3 tháng
(2025-09-05) |
-2.50 | -3.57% | 34,900 | 0 | 0 |
66
72.30
67.50
|
|
6 tháng
(2025-06-09) |
-8.60 | -11.30% | 74,100 | 0 | 0 |
66
80
67.50
|
|
12 tháng
(2024-12-09) |
-2.90 | -4.11% | 167,732 | 0 | 0 |
66
87
67.50
|
|
24 tháng
(2023-12-15) |
14.50 | 27.37% | 345,589 | 0 | 0 |
53
88.73
67.50
|
|
36 tháng
(2022-12-20) |
15.42 | 29.60% | 684,732 | 0 | 0 |
37.73
88.73
67.50
|
|
60 tháng
(2020-12-30) |
49.14 | 267.68% | 1,065,755 | -5,000 | -0.1 |
14.34
88.73
67.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
74.20
|
800 | 73.61 | 74.20 | 73.61 | 0 | 0 | 0 | |
| 23/09/2024 |
74.10
|
100 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 20/09/2024 |
74.10
|
0 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 19/09/2024 |
74.10
|
1,000 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 18/09/2024 |
74.10
|
1,000 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 17/09/2024 |
74.10
|
2,000 | 74.20 | 74.20 | 74.10 | 0 | 0 | 0 | |
| 16/09/2024 |
74.20
|
1,000 | 74.20 | 74.20 | 74.20 | 0 | 0 | 0 | |
| 13/09/2024 |
75.08
|
1,400 | 76.05 | 76.05 | 75.08 | 0 | 0 | 0 | |
| 12/09/2024 |
76.05
|
614 | 75.08 | 76.05 | 75.08 | 0 | 0 | 0 | |
| 11/09/2024 |
73.13
|
1,100 | 75.86 | 75.86 | 73.13 | 0 | 0 | 0 | |
| 10/09/2024 |
73.13
|
1,100 | 74.59 | 74.59 | 73.13 | 0 | 0 | 0 | |
| 09/09/2024 |
74.69
|
600 | 74.69 | 74.69 | 74.69 | 0 | 0 | 0 | |
| 06/09/2024 |
74.69
|
3,400 | 75.95 | 75.95 | 74.69 | 0 | 0 | 0 | |
| 05/09/2024 |
74.69
|
1,010 | 74.69 | 74.69 | 74.69 | 0 | 0 | 0 | |
| 04/09/2024 |
74.59
|
600 | 75.08 | 75.08 | 74.59 | 0 | 0 | 0 | |
| 30/08/2024 |
74.00
|
3,300 | 74.10 | 74.10 | 74.00 | 0 | 0 | 0 | |
| 29/08/2024 |
74.10
|
0 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 28/08/2024 |
74.10
|
2,500 | 74.10 | 74.20 | 74.10 | 0 | 0 | 0 | |
| 27/08/2024 |
75.08
|
0 | 75.08 | 75.08 | 75.08 | 0 | 0 | 0 | |
| 26/08/2024 |
75.08
|
0 | 75.08 | 75.08 | 75.08 | 0 | 0 | 0 | |
| 23/08/2024 |
75.08
|
600 | 75.08 | 75.56 | 75.08 | 0 | 0 | 0 | |
| 22/08/2024 |
76.25
|
505 | 76.25 | 76.25 | 76.25 | 0 | 0 | 0 | |
| 21/08/2024 |
76.15
|
501 | 76.15 | 76.15 | 76.15 | 0 | 0 | 0 | |
| 20/08/2024 |
76.05
|
0 | 76.05 | 76.05 | 76.05 | 0 | 0 | 0 | |
| 19/08/2024 |
76.05
|
100 | 76.05 | 76.05 | 76.05 | 0 | 0 | 0 | |
| 16/08/2024 |
76.05
|
1 | 76.05 | 76.05 | 76.05 | 0 | 0 | 0 | |
| 15/08/2024 |
76.05
|
0 | 76.05 | 76.05 | 76.05 | 0 | 0 | 0 | |
| 14/08/2024 |
76.05
|
0 | 76.05 | 76.05 | 76.05 | 0 | 0 | 0 | |
| 13/08/2024 |
76.05
|
0 | 76.05 | 76.05 | 76.05 | 0 | 0 | 0 | |
| 12/08/2024 |
76.05
|
2,001 | 77.03 | 77.03 | 76.05 | 0 | 0 | 0 | |
| 09/08/2024 |
74.59
|
500 | 74.10 | 74.59 | 74.10 | 0 | 0 | 0 | |
| 08/08/2024 |
74.20
|
0 | 74.20 | 74.20 | 74.20 | 0 | 0 | 0 | |
| 07/08/2024 |
74.20
|
300 | 74.10 | 74.20 | 74.10 | 0 | 0 | 0 | |
| 06/08/2024 |
74.10
|
700 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 05/08/2024 |
74.10
|
500 | 77.32 | 77.32 | 74.10 | 0 | 0 | 0 | |
| 02/08/2024 |
74.20
|
3,800 | 74.69 | 74.69 | 74.10 | 0 | 0 | 0 | |
| 01/08/2024 |
74.69
|
2,000 | 75.17 | 75.17 | 74.69 | 0 | 0 | 0 | |
| 31/07/2024 |
74.69
|
700 | 74.78 | 74.78 | 74.69 | 0 | 0 | 0 | |
| 30/07/2024 |
74.59
|
100 | 74.59 | 74.59 | 74.59 | 0 | 0 | 0 | |
| 29/07/2024 |
78.00
|
0 | 78.00 | 78.00 | 78.00 | 0 | 0 | 0 | |
| 26/07/2024 |
78.00
|
500 | 78.00 | 78.00 | 78.00 | 0 | 0 | 0 | |
| 25/07/2024 |
80.73
|
0 | 80.73 | 80.73 | 80.73 | 0 | 0 | 0 | |
| 24/07/2024 |
80.73
|
2,000 | 80.73 | 80.73 | 80.73 | 0 | 0 | 0 | |
| 23/07/2024 |
80.83
|
106 | 80.83 | 80.83 | 80.83 | 0 | 0 | 0 | |
| 22/07/2024 |
78.00
|
1,855 | 78.39 | 78.39 | 78.00 | 0 | 0 | 0 | |
| 19/07/2024 |
82.78
|
3,800 | 81.41 | 82.78 | 81.32 | 0 | 0 | 0 | |
| 18/07/2024 |
82.88
|
3,400 | 80.15 | 82.88 | 79.85 | 0 | 0 | 0 | |
| 17/07/2024 |
88.73
|
2,200 | 79.95 | 88.73 | 79.95 | 0 | 0 | 0 | |
| 16/07/2024 |
81.12
|
4,100 | 81.41 | 81.41 | 78.98 | 0 | 0 | 0 | |
| 15/07/2024 |
82.68
|
2,200 | 81.41 | 82.78 | 75.76 | 0 | 0 | 0 | |
| 12/07/2024 |
81.32
|
901 | 83.27 | 83.27 | 72.44 | 0 | 0 | 0 | |
| 11/07/2024 |
79.46
|
600 | 79.46 | 79.46 | 79.46 | 0 | 0 | 0 | |
| 10/07/2024 |
80.93
|
1,301 | 82.39 | 89.41 | 80.93 | 0 | 0 | 0 | |
| 09/07/2024 |
81.32
|
2 | 81.32 | 81.32 | 81.32 | 0 | 0 | 0 | |
| 08/07/2024 |
81.32
|
200 | 79.85 | 81.32 | 79.85 | 0 | 0 | 0 | |
| 05/07/2024 |
82.29
|
200 | 82.29 | 82.29 | 82.29 | 0 | 0 | 0 | |
| 04/07/2024 |
79.95
|
400 | 82.58 | 82.58 | 79.95 | 0 | 0 | 0 | |
| 03/07/2024 |
82.68
|
0 | 82.68 | 82.68 | 82.68 | 0 | 0 | 0 | |
| 02/07/2024 |
82.68
|
0 | 82.68 | 82.68 | 82.68 | 0 | 0 | 0 | |
| 01/07/2024 |
82.68
|
105 | 82.68 | 82.68 | 82.68 | 0 | 0 | 0 | |
| 28/06/2024 |
80.54
|
6,600 | 80.93 | 80.93 | 77.03 | 0 | 0 | 0 | |
| 27/06/2024 |
84.63
|
3,600 | 76.54 | 84.63 | 76.44 | 0 | 0 | 0 | |
| 26/06/2024 |
84.73
|
600 | 82.88 | 84.73 | 82.88 | 0 | 0 | 0 | |
| 25/06/2024 |
86.78
|
330 | 78.98 | 86.78 | 78.98 | 0 | 0 | 0 | |
| 24/06/2024 |
87.75
|
402 | 81.51 | 88.24 | 81.41 | 0 | 0 | 0 | |
| 21/06/2024 |
81.51
|
0 | 81.51 | 81.51 | 81.51 | 0 | 0 | 0 | |
| 20/06/2024 |
81.51
|
3,100 | 74.20 | 81.61 | 74.20 | 0 | 0 | 0 | |
| 19/06/2024 |
74.20
|
612 | 74.20 | 74.20 | 74.20 | 0 | 0 | 0 | |
| 18/06/2024 |
74.20
|
7,800 | 75.08 | 75.17 | 74.20 | 0 | 0 | 0 | |
| 17/06/2024 |
75.17
|
1,800 | 75.08 | 75.27 | 75.08 | 0 | 0 | 0 | |
| 14/06/2024 |
75.27
|
19 | 75.27 | 75.27 | 75.27 | 0 | 0 | 0 | |
| 13/06/2024 |
75.27
|
2 | 75.27 | 75.27 | 75.27 | 0 | 0 | 0 | |
| 12/06/2024 |
75.27
|
0 | 75.27 | 75.27 | 75.27 | 0 | 0 | 0 | |
| 11/06/2024 |
75.27
|
0 | 75.27 | 75.27 | 75.27 | 0 | 0 | 0 | |
| 10/06/2024 |
75.27
|
0 | 75.27 | 75.27 | 75.27 | 0 | 0 | 0 | |
| 07/06/2024 |
75.27
|
0 | 75.27 | 75.27 | 75.27 | 0 | 0 | 0 | |
| 06/06/2024 |
75.27
|
0 | 75.27 | 75.27 | 75.27 | 0 | 0 | 0 | |
| 05/06/2024 |
75.27
|
0 | 75.27 | 75.27 | 75.27 | 0 | 0 | 0 | |
| 04/06/2024 |
75.27
|
0 | 75.27 | 75.27 | 75.27 | 0 | 0 | 0 | |
| 03/06/2024 |
75.27
|
500 | 75.08 | 75.27 | 75.08 | 0 | 0 | 0 | |
| 31/05/2024 |
75.37
|
1 | 75.37 | 75.37 | 75.37 | 0 | 0 | 0 | |
| 30/05/2024 |
75.37
|
0 | 75.37 | 75.37 | 75.37 | 0 | 0 | 0 | |
| 29/05/2024 |
75.37
|
0 | 75.37 | 75.37 | 75.37 | 0 | 0 | 0 | |
| 28/05/2024 |
75.37
|
1 | 75.37 | 75.37 | 75.37 | 0 | 0 | 0 | |
| 27/05/2024 |
75.37
|
0 | 75.37 | 75.37 | 75.37 | 0 | 0 | 0 | |
| 24/05/2024 |
75.37
|
10 | 75.37 | 75.37 | 75.37 | 0 | 0 | 0 | |
| 23/05/2024 |
75.37
|
500 | 70.20 | 75.37 | 69.71 | 0 | 0 | 0 | |
| 22/05/2024 |
75.47
|
300 | 73.61 | 75.47 | 69.71 | 0 | 0 | 0 | |
| 21/05/2024 |
75.47
|
0 | 75.47 | 75.47 | 75.47 | 0 | 0 | 0 | |
| 20/05/2024 |
75.47
|
0 | 75.47 | 75.47 | 75.47 | 0 | 0 | 0 | |
| 17/05/2024 |
75.47
|
0 | 75.47 | 75.47 | 75.47 | 0 | 0 | 0 | |
| 16/05/2024 |
75.47
|
100 | 75.47 | 75.47 | 75.47 | 0 | 0 | 0 | |
| 15/05/2024 |
75.47
|
600 | 74.00 | 75.47 | 74.00 | 0 | 0 | 0 | |
| 14/05/2024: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 14/05/2024 |
74.10
|
100 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 13/05/2024 |
74.10
|
4,260 | 74.19 | 74.38 | 74.10 | 0 | 0 | 0 | |
| 10/05/2024 |
74.10
|
0 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 09/05/2024 |
74.10
|
1,400 | 75.98 | 75.98 | 73.26 | 0 | 0 | 0 | |
| 08/05/2024 |
74.01
|
1,900 | 73.16 | 74.01 | 73.16 | 0 | 0 | 0 | |
| 07/05/2024 |
74.10
|
1,321 | 74.94 | 75.04 | 74.10 | 0 | 0 | 0 | |
| 06/05/2024 |
74.94
|
1,100 | 74.10 | 74.94 | 74.10 | 0 | 0 | 0 | |