| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
4.10 | 3.60% | 25,200 | 0 | 0 |
111.50
118
116.20
|
|
2 tháng
(2025-10-06) |
14 | 13.46% | 49,800 | 0 | 0 |
104
118
116.20
|
|
3 tháng
(2025-09-08) |
31.50 | 36.42% | 74,300 | 0 | 0 |
86.50
118
116.20
|
|
6 tháng
(2025-06-09) |
28.83 | 32.33% | 202,100 | 0 | 0 |
75.13
118
116.20
|
|
12 tháng
(2024-12-10) |
50.28 | 74.25% | 324,225 | 0 | 0 |
62.87
118
116.20
|
|
24 tháng
(2023-12-18) |
50.53 | 74.89% | 506,672 | 0 | 0 |
54.81
118
116.20
|
|
36 tháng
(2022-12-21) |
79.24 | 204.43% | 727,623 | 0 | 0 |
35.13
118
116.20
|
|
60 tháng
(2020-12-31) |
99.60 | 541.32% | 1,931,908 | -200 | -0.0 |
16.63
118
116.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/09/2024 |
80.22
|
0 | 80.22 | 80.22 | 80.22 | 0 | 0 | 0 | |
| 24/09/2024 |
78.84
|
301 | 83.03 | 83.03 | 78.84 | 0 | 0 | 0 | |
| 23/09/2024 |
83.72
|
300 | 70.02 | 83.72 | 70.02 | 0 | 0 | 0 | |
| 20/09/2024 |
81.01
|
0 | 81.01 | 81.01 | 81.01 | 0 | 0 | 0 | |
| 19/09/2024 |
82.24
|
1,389 | 83.77 | 83.77 | 78.84 | 0 | 0 | 0 | |
| 18/09/2024 |
82.79
|
200 | 82.98 | 82.98 | 82.79 | 0 | 0 | 0 | |
| 17/09/2024 |
82.98
|
2,521 | 83.72 | 83.72 | 78.84 | 0 | 0 | 0 | |
| 16/09/2024 |
85.25
|
1 | 85.25 | 85.25 | 85.25 | 0 | 0 | 0 | |
| 13/09/2024 |
85.25
|
0 | 85.25 | 85.25 | 85.25 | 0 | 0 | 0 | |
| 12/09/2024 |
85.25
|
0 | 85.25 | 85.25 | 85.25 | 0 | 0 | 0 | |
| 11/09/2024 |
85.25
|
6 | 85.25 | 85.25 | 85.25 | 0 | 0 | 0 | |
| 10/09/2024 |
85.25
|
103 | 85.25 | 85.25 | 85.25 | 0 | 0 | 0 | |
| 09/09/2024 |
74.16
|
1,407 | 74.41 | 81.31 | 74.16 | 0 | 0 | 0 | |
| 06/09/2024 |
74.16
|
1,803 | 73.82 | 74.16 | 73.82 | 0 | 0 | 0 | |
| 05/09/2024 |
71.94
|
5 | 73.77 | 73.77 | 73.77 | 0 | 0 | 0 | |
| 04/09/2024 |
71.94
|
1,200 | 73.92 | 73.92 | 71.94 | 0 | 0 | 0 | |
| 30/08/2024 |
73.92
|
2,200 | 69.97 | 73.92 | 69.97 | 0 | 0 | 0 | |
| 29/08/2024 |
70.12
|
100 | 70.12 | 70.12 | 70.12 | 0 | 0 | 0 | |
| 28/08/2024 |
69.97
|
10 | 69.83 | 69.83 | 69.83 | 0 | 0 | 0 | |
| 27/08/2024 |
69.97
|
500 | 70.22 | 70.22 | 69.48 | 0 | 0 | 0 | |
| 26/08/2024 |
69.48
|
200 | 69.48 | 69.48 | 69.48 | 0 | 0 | 0 | |
| 23/08/2024 |
69.73
|
600 | 69.48 | 69.73 | 69.23 | 0 | 0 | 0 | |
| 22/08/2024 |
69.97
|
200 | 70.47 | 70.47 | 69.97 | 0 | 0 | 0 | |
| 21/08/2024 |
69.97
|
700 | 70.47 | 70.47 | 69.97 | 0 | 0 | 0 | |
| 20/08/2024 |
68.99
|
800 | 65.05 | 70.47 | 65.05 | 0 | 0 | 0 | |
| 19/08/2024 |
69.19
|
0 | 69.19 | 69.19 | 69.19 | 0 | 0 | 0 | |
| 16/08/2024 |
70.42
|
900 | 64.06 | 71.40 | 64.06 | 0 | 0 | 0 | |
| 15/08/2024 |
69.23
|
100 | 69.23 | 69.23 | 69.23 | 0 | 0 | 0 | |
| 14/08/2024 |
69.23
|
400 | 68.99 | 69.23 | 68.99 | 0 | 0 | 0 | |
| 13/08/2024 |
68.99
|
300 | 68.99 | 68.99 | 68.99 | 0 | 0 | 0 | |
| 12/08/2024 |
71.11
|
0 | 71.11 | 71.11 | 71.11 | 0 | 0 | 0 | |
| 09/08/2024 |
70.96
|
302 | 71.45 | 71.45 | 70.96 | 0 | 0 | 0 | |
| 08/08/2024 |
71.45
|
903 | 72.34 | 72.34 | 70.96 | 0 | 0 | 0 | |
| 07/08/2024 |
73.03
|
100 | 73.03 | 73.03 | 73.03 | 0 | 0 | 0 | |
| 06/08/2024 |
73.67
|
45 | 73.03 | 73.03 | 73.03 | 0 | 0 | 0 | |
| 05/08/2024 |
73.67
|
1,000 | 71.45 | 73.82 | 71.45 | 0 | 0 | 0 | |
| 02/08/2024 |
71.45
|
200 | 71.45 | 71.45 | 71.45 | 0 | 0 | 0 | |
| 01/08/2024 |
72.19
|
200 | 71.94 | 72.19 | 71.94 | 0 | 0 | 0 | |
| 31/07/2024 |
75.84
|
144 | 76.13 | 76.13 | 76.13 | 0 | 0 | 0 | |
| 30/07/2024 |
75.84
|
200 | 76.38 | 76.38 | 75.84 | 0 | 0 | 0 | |
| 29/07/2024 |
73.18
|
0 | 73.18 | 73.18 | 73.18 | 0 | 0 | 0 | |
| 26/07/2024 |
71.45
|
701 | 76.13 | 76.13 | 71.45 | 0 | 0 | 0 | |
| 25/07/2024 |
69.97
|
800 | 70.71 | 71.45 | 69.97 | 0 | 0 | 0 | |
| 24/07/2024 |
68.99
|
2,800 | 68.94 | 69.97 | 68.94 | 0 | 0 | 0 | |
| 23/07/2024 |
68.99
|
1,400 | 68.79 | 68.99 | 68.79 | 0 | 0 | 0 | |
| 22/07/2024 |
68.99
|
1,433 | 68.50 | 68.99 | 68.25 | 0 | 0 | 0 | |
| 19/07/2024 |
66.52
|
1,600 | 66.52 | 66.57 | 66.52 | 0 | 0 | 0 | |
| 18/07/2024 |
67.51
|
400 | 66.28 | 67.51 | 66.28 | 0 | 0 | 0 | |
| 17/07/2024 |
66.52
|
1,000 | 66.77 | 66.77 | 66.52 | 0 | 0 | 0 | |
| 16/07/2024 |
68.99
|
6,109 | 65.59 | 68.99 | 65.54 | 0 | 0 | 0 | |
| 15/07/2024 |
64.55
|
1,202 | 68.99 | 68.99 | 64.55 | 0 | 0 | 0 | |
| 12/07/2024 |
66.82
|
1,125 | 68.94 | 68.94 | 66.82 | 0 | 0 | 0 | |
| 11/07/2024 |
68.94
|
0 | 68.94 | 68.94 | 68.94 | 0 | 0 | 0 | |
| 10/07/2024 |
68.94
|
1,000 | 68.74 | 68.94 | 68.74 | 0 | 0 | 0 | |
| 09/07/2024 |
68.99
|
1,902 | 68.99 | 68.99 | 68.50 | 0 | 0 | 0 | |
| 08/07/2024 |
68.99
|
7,000 | 64.55 | 68.99 | 64.55 | 0 | 0 | 0 | |
| 05/07/2024 |
64.06
|
600 | 64.55 | 64.55 | 64.06 | 0 | 0 | 0 | |
| 04/07/2024 |
64.06
|
1,944 | 63.57 | 64.06 | 63.57 | 0 | 0 | 0 | |
| 03/07/2024 |
62.98
|
3,600 | 62.63 | 63.32 | 62.58 | 0 | 0 | 0 | |
| 02/07/2024 |
62.58
|
209 | 62.58 | 62.58 | 62.58 | 0 | 0 | 0 | |
| 01/07/2024 |
62.83
|
200 | 62.83 | 62.83 | 62.83 | 0 | 0 | 0 | |
| 28/06/2024 |
62.58
|
200 | 63.07 | 63.07 | 62.58 | 0 | 0 | 0 | |
| 27/06/2024 |
63.22
|
0 | 63.22 | 63.22 | 63.22 | 0 | 0 | 0 | |
| 26/06/2024 |
63.32
|
503 | 63.42 | 63.42 | 63.07 | 0 | 0 | 0 | |
| 25/06/2024 |
63.37
|
0 | 63.37 | 63.37 | 63.37 | 0 | 0 | 0 | |
| 24/06/2024 |
63.37
|
0 | 63.37 | 63.37 | 63.37 | 0 | 0 | 0 | |
| 21/06/2024 |
63.27
|
500 | 63.57 | 63.57 | 63.27 | 0 | 0 | 0 | |
| 20/06/2024 |
63.57
|
710 | 63.07 | 63.57 | 63.07 | 0 | 0 | 0 | |
| 19/06/2024 |
63.32
|
1,302 | 62.58 | 63.32 | 62.58 | 0 | 0 | 0 | |
| 18/06/2024 |
62.58
|
0 | 62.58 | 62.58 | 62.58 | 0 | 0 | 0 | |
| 17/06/2024 |
62.58
|
300 | 62.58 | 62.58 | 62.58 | 0 | 0 | 0 | |
| 14/06/2024 |
62.83
|
300 | 62.58 | 62.83 | 62.58 | 0 | 0 | 0 | |
| 13/06/2024 |
62.58
|
300 | 62.58 | 62.58 | 62.58 | 0 | 0 | 0 | |
| 12/06/2024 |
62.58
|
800 | 62.58 | 62.58 | 62.58 | 0 | 0 | 0 | |
| 11/06/2024 |
62.58
|
800 | 62.58 | 62.58 | 62.58 | 0 | 0 | 0 | |
| 10/06/2024 |
62.58
|
301 | 62.58 | 62.58 | 62.58 | 0 | 0 | 0 | |
| 07/06/2024 |
62.83
|
5,700 | 62.58 | 62.83 | 62.58 | 0 | 0 | 0 | |
| 06/06/2024 |
62.53
|
0 | 62.53 | 62.53 | 62.53 | 0 | 0 | 0 | |
| 05/06/2024 |
62.53
|
6,100 | 62.53 | 62.53 | 62.53 | 0 | 0 | 0 | |
| 04/06/2024 |
61.60
|
1,100 | 61.60 | 62.58 | 61.60 | 0 | 0 | 0 | |
| 03/06/2024 |
62.58
|
6,700 | 62.09 | 62.73 | 61.60 | 0 | 0 | 0 | |
| 31/05/2024 |
62.58
|
600 | 62.73 | 62.83 | 62.58 | 0 | 0 | 0 | |
| 30/05/2024 |
62.09
|
100 | 62.09 | 62.09 | 62.09 | 0 | 0 | 0 | |
| 29/05/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 29/05/2024 |
62.83
|
1,300 | 63.03 | 63.03 | 62.09 | 0 | 0 | 0 | |
| 28/05/2024 |
62.34
|
1,100 | 62.34 | 62.34 | 62.34 | 0 | 0 | 0 | |
| 27/05/2024 |
62.53
|
5,200 | 62.78 | 62.78 | 62.53 | 0 | 0 | 0 | |
| 24/05/2024 |
61.60
|
300 | 61.65 | 61.65 | 61.60 | 0 | 0 | 0 | |
| 23/05/2024 |
62.34
|
2,100 | 62.24 | 62.34 | 62.24 | 0 | 0 | 0 | |
| 22/05/2024 |
60.87
|
900 | 61.60 | 61.85 | 60.38 | 0 | 0 | 0 | |
| 21/05/2024 |
59.89
|
100 | 59.89 | 59.89 | 59.89 | 0 | 0 | 0 | |
| 20/05/2024 |
59.74
|
0 | 59.74 | 59.74 | 59.74 | 0 | 0 | 0 | |
| 17/05/2024 |
59.74
|
0 | 59.74 | 59.74 | 59.74 | 0 | 0 | 0 | |
| 16/05/2024 |
59.65
|
400 | 59.89 | 59.89 | 59.65 | 0 | 0 | 0 | |
| 15/05/2024 |
59.74
|
0 | 59.79 | 59.79 | 59.79 | 0 | 0 | 0 | |
| 14/05/2024 |
59.74
|
600 | 60.14 | 60.14 | 59.74 | 0 | 0 | 0 | |
| 13/05/2024 |
62.09
|
2,200 | 59.65 | 62.09 | 59.65 | 0 | 0 | 0 | |
| 10/05/2024 |
60.62
|
300 | 60.62 | 60.62 | 60.62 | 0 | 0 | 0 | |
| 09/05/2024 |
63.02
|
500 | 63.02 | 63.02 | 63.02 | 0 | 0 | 0 | |
| 08/05/2024 |
63.12
|
1,100 | 63.07 | 63.12 | 63.07 | 0 | 0 | 0 | |
| 07/05/2024 |
59.65
|
5,000 | 59.16 | 63.56 | 59.16 | 0 | 0 | 0 | |