| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
2.28 | 2.88% | 38,500 | -600 | 0 |
71
82.68
81.40
|
|
2 tháng
(2026-06-01) |
0.65 | 0.80% | 41,000 | -600 | 0 |
71
86.43
81.40
|
|
3 tháng
(2026-05-04) |
-3.30 | -3.90% | 51,500 | -600 | 0 |
66.89
86.53
81.40
|
|
6 tháng
(2026-02-02) |
7.48 | 10.12% | 82,700 | -500 | 0.0 |
56.21
98.56
81.40
|
|
12 tháng
(2025-08-04) |
-12.62 | -13.42% | 118,800 | -1,100 | -0.0 |
56.21
98.56
81.40
|
|
24 tháng
(2024-08-09) |
20.33 | 33.30% | 249,061 | -500 | 0.0 |
55.91
121.07
81.40
|
|
36 tháng
(2023-08-15) |
14.25 | 21.22% | 510,370 | -700 | -0.0 |
50.85
121.07
81.40
|
|
60 tháng
(2021-08-25) |
24.29 | 42.53% | 913,843 | -13,188 | -1.8 |
50.85
128.02
81.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/05/2025 |
69.20
|
0 | 69.20 | 69.20 | 69.20 | 0 | 0 | 0 | |
| 19/05/2025 |
69.20
|
0 | 69.20 | 69.20 | 69.20 | 0 | 0 | 0 | |
| 16/05/2025 |
69.20
|
0 | 69.20 | 69.20 | 69.20 | 0 | 0 | 0 | |
| 15/05/2025 |
69.20
|
300 | 69.20 | 69.20 | 69.20 | 300 | 0 | 0.0 | |
| 14/05/2025 |
62.10
|
0 | 62.10 | 62.10 | 62.10 | 0 | 0 | 0 | |
| 13/05/2025 |
62.10
|
0 | 62.10 | 62.10 | 62.10 | 0 | 0 | 0 | |
| 12/05/2025 |
62.10
|
0 | 62.10 | 62.10 | 62.10 | 0 | 0 | 0 | |
| 09/05/2025 |
62.10
|
0 | 62.10 | 62.10 | 62.10 | 0 | 0 | 0 | |
| 08/05/2025 |
62.10
|
0 | 62.10 | 62.10 | 62.10 | 0 | 0 | 0 | |
| 07/05/2025 |
62.10
|
0 | 62.10 | 62.10 | 62.10 | 0 | 0 | 0 | |
| 06/05/2025 |
62.10
|
0 | 62.10 | 62.10 | 62.10 | 0 | 0 | 0 | |
| 05/05/2025 |
62.10
|
0 | 62.10 | 62.10 | 62.10 | 0 | 0 | 0 | |
| 29/04/2025 |
62.10
|
100 | 62.10 | 62.10 | 62.10 | 0 | 0 | 0 | |
| 28/04/2025 |
69.64
|
0 | 69.64 | 69.64 | 69.64 | 0 | 0 | 0 | |
| 25/04/2025 |
69.64
|
0 | 69.64 | 69.64 | 69.64 | 0 | 0 | 0 | |
| 24/04/2025 |
69.20
|
1,900 | 70.08 | 70.08 | 69.20 | 900 | 0 | 0.1 | |
| 23/04/2025 |
69.20
|
0 | 69.20 | 69.20 | 69.20 | 0 | 0 | 0 | |
| 22/04/2025 |
69.20
|
0 | 69.20 | 69.20 | 69.20 | 0 | 0 | 0 | |
| 21/04/2025 |
69.20
|
0 | 69.20 | 69.20 | 69.20 | 0 | 0 | 0 | |
| 18/04/2025 |
69.20
|
0 | 69.20 | 69.20 | 69.20 | 0 | 0 | 0 | |
| 17/04/2025 |
69.20
|
0 | 69.20 | 69.20 | 69.20 | 0 | 0 | 0 | |
| 16/04/2025 |
69.20
|
100 | 69.20 | 69.20 | 69.20 | 0 | 0 | 0 | |
| 15/04/2025 |
69.20
|
0 | 69.20 | 69.20 | 69.20 | 0 | 0 | 0 | |
| 14/04/2025 |
69.20
|
0 | 69.20 | 69.20 | 69.20 | 0 | 0 | 0 | |
| 11/04/2025 |
69.20
|
100 | 69.20 | 69.20 | 69.20 | 0 | 0 | 0 | |
| 10/04/2025 |
64.76
|
0 | 64.76 | 64.76 | 64.76 | 0 | 0 | 0 | |
| 09/04/2025 |
64.76
|
100 | 64.76 | 64.76 | 64.76 | 0 | 100 | -0.0 | |
| 08/04/2025 |
65.65
|
1,100 | 56.07 | 65.65 | 56.07 | 0 | 800 | -0.1 | |
| 04/04/2025 |
65.65
|
0 | 65.65 | 65.65 | 65.65 | 0 | 0 | 0 | |
| 03/04/2025 |
65.65
|
1,000 | 65.74 | 65.74 | 65.65 | 0 | 0 | 0 | |
| 02/04/2025 |
72.03
|
0 | 72.03 | 72.03 | 72.03 | 0 | 0 | 0 | |
| 01/04/2025 |
72.03
|
0 | 72.03 | 72.03 | 72.03 | 0 | 0 | 0 | |
| 31/03/2025 |
72.74
|
2,100 | 71.86 | 72.74 | 71.86 | 0 | 0 | 0 | |
| 28/03/2025 |
70.97
|
1,600 | 70.97 | 70.97 | 70.97 | 0 | 0 | 0 | |
| 27/03/2025 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
| 26/03/2025 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
| 25/03/2025 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
| 24/03/2025 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
| 21/03/2025 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
| 20/03/2025 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
| 19/03/2025 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
| 18/03/2025 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
| 17/03/2025 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
| 14/03/2025 |
67.42
|
100 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
| 13/03/2025 |
72.74
|
0 | 72.74 | 72.74 | 72.74 | 0 | 0 | 0 | |
| 12/03/2025 |
72.74
|
1,100 | 72.74 | 72.74 | 72.74 | 0 | 0 | 0 | |
| 11/03/2025 |
72.74
|
2,900 | 72.74 | 72.74 | 72.74 | 0 | 0 | 0 | |
| 10/03/2025 |
70.97
|
4,600 | 70.97 | 70.97 | 70.97 | 0 | 0 | 0 | |
| 07/03/2025 |
70.97
|
2,000 | 70.97 | 70.97 | 70.97 | 0 | 0 | 0 | |
| 06/03/2025 |
70.97
|
4,200 | 70.97 | 70.97 | 70.97 | 0 | 0 | 0 | |
| 05/03/2025 |
73.19
|
800 | 73.19 | 73.19 | 73.19 | 0 | 0 | 0 | |
| 04/03/2025 |
71.86
|
0 | 71.86 | 71.86 | 71.86 | 0 | 0 | 0 | |
| 03/03/2025 |
71.86
|
0 | 71.86 | 71.86 | 71.86 | 0 | 0 | 0 | |
| 28/02/2025 |
72.12
|
7,400 | 72.03 | 73.01 | 70.97 | 0 | 0 | 0 | |
| 27/02/2025 |
72.03
|
500 | 72.03 | 72.03 | 72.03 | 0 | 0 | 0 | |
| 26/02/2025 |
72.03
|
0 | 72.03 | 72.03 | 72.03 | 0 | 0 | 0 | |
| 25/02/2025 |
72.03
|
0 | 72.03 | 72.03 | 72.03 | 0 | 0 | 0 | |
| 24/02/2025 |
65.03
|
1,100 | 72.74 | 72.74 | 65.03 | 0 | 0 | 0 | |
| 21/02/2025 |
75.41
|
300 | 62.10 | 75.41 | 62.10 | 0 | 0 | 0 | |
| 20/02/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 19/02/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 18/02/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 17/02/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 14/02/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 13/02/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 12/02/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 11/02/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 10/02/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 07/02/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 06/02/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 05/02/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 04/02/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 03/02/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 24/01/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 23/01/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 22/01/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 21/01/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 20/01/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 17/01/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 16/01/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 15/01/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 14/01/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 13/01/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 10/01/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 09/01/2025: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 09/01/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 08/01/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 07/01/2025 |
70.53
|
500 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 06/01/2025 |
65.37
|
0 | 65.37 | 65.37 | 65.37 | 0 | 0 | 0 | |
| 03/01/2025 |
65.37
|
0 | 65.37 | 65.37 | 65.37 | 0 | 0 | 0 | |
| 02/01/2025 |
65.37
|
111 | 65.37 | 65.37 | 65.37 | 0 | 0 | 0 | |
| 31/12/2024 |
73.97
|
0 | 73.97 | 73.97 | 73.97 | 0 | 0 | 0 | |
| 30/12/2024 |
73.97
|
0 | 73.97 | 73.97 | 73.97 | 0 | 0 | 0 | |
| 27/12/2024 |
73.97
|
100 | 73.97 | 73.97 | 73.97 | 0 | 0 | 0 | |
| 26/12/2024 |
69.67
|
600 | 68.98 | 69.67 | 68.98 | 0 | 0 | 0 | |
| 25/12/2024 |
68.38
|
11 | 67.26 | 67.26 | 67.26 | 0 | 0 | 0 | |
| 24/12/2024 |
68.38
|
1,900 | 64.51 | 68.38 | 63.30 | 0 | 0 | 0 | |
| 23/12/2024 |
62.18
|
400 | 62.18 | 62.18 | 62.18 | 0 | 0 | 0 | |
| 20/12/2024 |
64.33
|
2,834 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |
| 19/12/2024 |
63.39
|
106 | 63.39 | 63.39 | 63.39 | 0 | 0 | 0 | |
| 18/12/2024 |
67.95
|
3,000 | 67.95 | 67.95 | 67.95 | 0 | 0 | 0 | |