| 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) |
-2.10 | -3.33% | 20,400 | -300 | -0.0 |
60
63
60
|
|
2 tháng
(2026-01-12) |
0.90 | 1.50% | 39,200 | -300 | -0.0 |
60
63
60
|
|
3 tháng
(2025-12-15) |
2.90 | 5% | 60,000 | -3,000 | -0.2 |
58
63
60
|
|
6 tháng
(2025-09-15) |
-0.40 | -0.65% | 158,900 | -3,800 | -0.2 |
58
63
60
|
|
12 tháng
(2025-03-18) |
-3.25 | -5.07% | 912,900 | 53,848 | 2.4 |
51.74
65.50
60
|
|
24 tháng
(2024-03-25) |
1.54 | 2.60% | 1,953,300 | 63,898 | 2.9 |
51.74
79.83
60
|
|
36 tháng
(2023-03-29) |
23.08 | 61.02% | 5,304,800 | 476,681 | 28.1 |
37.64
79.83
60
|
|
60 tháng
(2021-04-08) |
16.43 | 36.95% | 19,458,800 | -352,355 | -10.5 |
35.81
79.83
60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
62.03
|
2,800 | 62.71 | 62.80 | 62.03 | 0 | 0 | 0 | |
| 20/12/2024 |
62.03
|
0 | 62.03 | 62.03 | 62.03 | 0 | 0 | 0 | |
| 19/12/2024 |
62.03
|
400 | 62.03 | 62.03 | 62.03 | 0 | 0 | 0 | |
| 18/12/2024 |
62.03
|
1,600 | 61.94 | 64.44 | 61.94 | 0 | 0 | 0 | |
| 17/12/2024 |
61.94
|
2,200 | 60.21 | 65.40 | 60.21 | 0 | 0 | 0 | |
| 16/12/2024 |
63.48
|
600 | 63.48 | 63.77 | 63.48 | 0 | 0 | 0 | |
| 13/12/2024 |
63.48
|
0 | 63.48 | 63.48 | 63.48 | 0 | 0 | 0 | |
| 12/12/2024 |
63.48
|
1,400 | 64.44 | 64.44 | 63.48 | 0 | 13 | 0 | |
| 11/12/2024 |
62.80
|
0 | 62.80 | 62.80 | 62.80 | 0 | 0 | 0 | |
| 10/12/2024 |
62.80
|
4,000 | 64.44 | 64.44 | 62.71 | 0 | 0 | 0 | |
| 09/12/2024 |
61.55
|
0 | 61.55 | 61.55 | 61.55 | 0 | 0 | 0 | |
| 06/12/2024 |
61.55
|
5,200 | 61.17 | 62.52 | 61.17 | 100 | 700 | -0.0 | |
| 05/12/2024 |
61.17
|
100 | 61.17 | 61.17 | 61.17 | 0 | 0 | 0 | |
| 04/12/2024 |
63.48
|
2,500 | 62.42 | 63.48 | 62.42 | 0 | 0 | 0 | |
| 03/12/2024 |
62.52
|
3,400 | 62.03 | 62.52 | 62.03 | 3,000 | 0 | 0.2 | |
| 02/12/2024 |
61.55
|
100 | 61.55 | 61.55 | 61.55 | 0 | 0 | 0 | |
| 29/11/2024 |
62.03
|
1,200 | 62.32 | 62.32 | 62.03 | 0 | 0 | 0 | |
| 28/11/2024 |
60.11
|
3,300 | 58.96 | 61.55 | 58.96 | 0 | 0 | 0 | |
| 27/11/2024 |
61.55
|
0 | 61.55 | 61.55 | 61.55 | 0 | 0 | 0 | |
| 26/11/2024 |
61.55
|
3,400 | 61.46 | 61.55 | 61.36 | 0 | 0 | 0 | |
| 25/11/2024 |
61.46
|
200 | 61.36 | 61.46 | 61.36 | 0 | 0 | 0 | |
| 22/11/2024 |
61.55
|
400 | 61.55 | 61.55 | 61.55 | 0 | 0 | 0 | |
| 21/11/2024 |
63.38
|
300 | 61.55 | 63.48 | 61.55 | 0 | 0 | 0 | |
| 20/11/2024 |
63.28
|
500 | 60.59 | 63.28 | 60.59 | 0 | 0 | 0 | |
| 19/11/2024 |
63.38
|
200 | 63.28 | 63.38 | 63.28 | 0 | 89 | 0 | |
| 18/11/2024 |
63.28
|
200 | 63.00 | 63.28 | 63.00 | 0 | 0 | 0 | |
| 15/11/2024 |
63.48
|
200 | 63.48 | 63.48 | 63.48 | 0 | 0 | 0 | |
| 14/11/2024 |
64.15
|
0 | 64.15 | 64.15 | 64.15 | 0 | 0 | 0 | |
| 13/11/2024 |
64.15
|
1,000 | 64.15 | 64.15 | 64.15 | 0 | 0 | 0 | |
| 12/11/2024 |
64.25
|
1,000 | 64.25 | 64.25 | 64.25 | 0 | 0 | 0 | |
| 11/11/2024 |
64.25
|
1,000 | 64.44 | 64.44 | 64.25 | 0 | 0 | 0 | |
| 08/11/2024 |
64.44
|
0 | 64.44 | 64.44 | 64.44 | 0 | 0 | 0 | |
| 07/11/2024 |
64.44
|
100 | 64.44 | 64.44 | 64.44 | 0 | 0 | 0 | |
| 06/11/2024 |
63.77
|
0 | 63.77 | 63.77 | 63.77 | 0 | 0 | 0 | |
| 05/11/2024 |
63.77
|
0 | 63.77 | 63.77 | 63.77 | 0 | 0 | 0 | |
| 04/11/2024 |
63.77
|
100 | 63.77 | 63.77 | 63.77 | 0 | 0 | 0 | |
| 01/11/2024 |
63.86
|
0 | 63.86 | 63.86 | 63.86 | 0 | 0 | 0 | |
| 31/10/2024 |
63.86
|
1,200 | 63.86 | 63.86 | 63.86 | 1,000 | 100 | 0.1 | |
| 30/10/2024 |
63.86
|
600 | 63.77 | 63.86 | 63.77 | 400 | 0 | 0.0 | |
| 29/10/2024 |
63.96
|
900 | 64.44 | 64.44 | 63.96 | 0 | 0 | 0 | |
| 28/10/2024 |
62.03
|
800 | 62.03 | 62.03 | 62.03 | 0 | 800 | -0.1 | |
| 25/10/2024 |
62.03
|
500 | 61.65 | 62.03 | 61.65 | 0 | 0 | 0 | |
| 24/10/2024 |
63.00
|
800 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 | |
| 23/10/2024 |
63.00
|
200 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 | |
| 22/10/2024 |
63.00
|
4,500 | 60.88 | 63.00 | 60.88 | 0 | 500 | -0.0 | |
| 21/10/2024 |
63.00
|
200 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 | |
| 18/10/2024 |
63.00
|
0 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 | |
| 17/10/2024 |
63.00
|
500 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 | |
| 16/10/2024 |
63.00
|
1,200 | 64.34 | 64.34 | 62.52 | 100 | 0 | 0.0 | |
| 15/10/2024 |
64.44
|
100 | 64.44 | 64.44 | 64.44 | 0 | 0 | 0 | |
| 14/10/2024 |
64.44
|
3,600 | 64.44 | 64.44 | 64.44 | 0 | 0 | 0 | |
| 11/10/2024 |
64.44
|
500 | 64.44 | 64.44 | 61.84 | 0 | 100 | -0.0 | |
| 10/10/2024 |
64.44
|
900 | 64.53 | 64.53 | 64.44 | 500 | 900 | -0.0 | |
| 09/10/2024 |
64.44
|
2,300 | 64.44 | 64.44 | 64.44 | 2,000 | 0 | 0.1 | |
| 08/10/2024 |
64.44
|
900 | 62.23 | 64.44 | 62.23 | 0 | 100 | -0.0 | |
| 07/10/2024 |
64.73
|
0 | 64.73 | 64.73 | 64.73 | 0 | 0 | 0 | |
| 04/10/2024 |
64.73
|
1,200 | 64.73 | 64.73 | 64.73 | 0 | 0 | 0 | |
| 03/10/2024 |
64.73
|
100 | 64.73 | 64.73 | 64.73 | 0 | 0 | 0 | |
| 02/10/2024 |
64.63
|
100 | 64.63 | 64.63 | 64.63 | 0 | 100 | -0.0 | |
| 01/10/2024 |
68.29
|
500 | 68.29 | 68.29 | 68.29 | 0 | 0 | 0 | |
| 30/09/2024 |
65.40
|
5,000 | 65.40 | 65.40 | 65.40 | 3,500 | 0 | 0.2 | |
| 27/09/2024 |
65.40
|
100 | 65.40 | 65.40 | 65.40 | 0 | 0 | 0 | |
| 26/09/2024 |
65.40
|
0 | 65.40 | 65.40 | 65.40 | 0 | 0 | 0 | |
| 25/09/2024 |
65.40
|
6,800 | 63.96 | 65.40 | 63.96 | 2,400 | 0 | 0.2 | |
| 24/09/2024 |
63.96
|
500 | 63.96 | 63.96 | 63.96 | 0 | 0 | 0 | |
| 23/09/2024 |
63.86
|
200 | 63.86 | 63.86 | 63.86 | 0 | 200 | -0.0 | |
| 20/09/2024 |
63.48
|
900 | 63.48 | 63.48 | 63.48 | 100 | 0 | 0.0 | |
| 19/09/2024 |
63.48
|
4,000 | 63.48 | 63.48 | 63.48 | 0 | 0 | 0 | |
| 18/09/2024 |
65.40
|
10,000 | 65.40 | 65.40 | 65.21 | 6,200 | 0 | 0.4 | |
| 17/09/2024 |
65.40
|
8,200 | 65.69 | 65.69 | 65.40 | 6,000 | 0 | 0.4 | |
| 16/09/2024 |
65.88
|
8,000 | 64.92 | 65.88 | 64.92 | 2,200 | 0 | 0.1 | |
| 13/09/2024: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 13/09/2024 |
64.92
|
0 | 64.92 | 64.92 | 64.92 | 0 | 0 | 0 | |
| 12/09/2024 |
64.92
|
2,400 | 64.92 | 64.92 | 63.07 | 0 | 0 | 0 | |
| 11/09/2024 |
65.48
|
2,100 | 67.70 | 67.70 | 65.48 | 0 | 100 | -0.0 | |
| 10/09/2024 |
67.70
|
200 | 67.70 | 67.70 | 67.70 | 100 | 0 | 0.0 | |
| 09/09/2024 |
65.66
|
900 | 65.48 | 65.66 | 65.48 | 0 | 0 | 0 | |
| 06/09/2024 |
65.85
|
200 | 65.85 | 65.85 | 65.85 | 100 | 0 | 0.0 | |
| 05/09/2024 |
65.85
|
1,800 | 67.70 | 67.70 | 65.85 | 0 | 0 | 0 | |
| 04/09/2024 |
67.70
|
1,300 | 65.38 | 68.82 | 65.38 | 0 | 500 | -0.0 | |
| 30/08/2024 |
65.38
|
600 | 64.92 | 65.38 | 64.92 | 0 | 0 | 0 | |
| 29/08/2024 |
65.38
|
1,000 | 65.01 | 65.38 | 64.92 | 0 | 0 | 0 | |
| 28/08/2024 |
65.38
|
1,800 | 65.85 | 65.85 | 64.92 | 0 | 0 | 0 | |
| 27/08/2024 |
64.92
|
3,200 | 63.99 | 65.38 | 63.99 | 0 | 0 | 0 | |
| 26/08/2024 |
63.99
|
1,000 | 64.27 | 64.27 | 63.99 | 0 | 0 | 0 | |
| 23/08/2024 |
65.20
|
2,900 | 64.64 | 65.38 | 64.64 | 0 | 0 | 0 | |
| 22/08/2024 |
63.99
|
0 | 63.99 | 63.99 | 63.99 | 0 | 0 | 0 | |
| 21/08/2024 |
63.99
|
0 | 63.99 | 63.99 | 63.99 | 0 | 0 | 0 | |
| 20/08/2024 |
63.99
|
2,000 | 64.46 | 64.46 | 63.99 | 0 | 300 | -0.0 | |
| 19/08/2024 |
64.55
|
100 | 64.55 | 64.55 | 64.55 | 0 | 0 | 0 | |
| 16/08/2024 |
62.04
|
500 | 62.04 | 62.04 | 62.04 | 0 | 0 | 0 | |
| 15/08/2024 |
61.95
|
600 | 62.04 | 62.04 | 61.95 | 100 | 0 | 0.0 | |
| 14/08/2024 |
62.23
|
400 | 62.23 | 62.23 | 62.23 | 0 | 0 | 0 | |
| 13/08/2024 |
63.07
|
0 | 63.07 | 63.07 | 63.07 | 0 | 0 | 0 | |
| 12/08/2024 |
63.07
|
2,000 | 64.73 | 64.73 | 63.07 | 0 | 0 | 0 | |
| 09/08/2024 |
64.73
|
0 | 64.73 | 64.73 | 64.73 | 0 | 0 | 0 | |
| 08/08/2024 |
64.73
|
300 | 63.07 | 64.73 | 61.58 | 0 | 0 | 0 | |
| 07/08/2024 |
63.99
|
0 | 63.99 | 63.99 | 63.99 | 0 | 0 | 0 | |
| 06/08/2024 |
63.99
|
1,500 | 63.90 | 63.99 | 63.90 | 0 | 500 | -0.0 | |
| 05/08/2024 |
64.09
|
500 | 64.92 | 64.92 | 63.99 | 0 | 0 | 0 | |
| 02/08/2024 |
64.92
|
1,100 | 62.23 | 64.92 | 60.47 | 200 | 100 | 0.0 | |