| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
3.40 | 3.84% | 20,600 | 0 | 0 |
78.10
102.40
92
|
|
2 tháng
(2026-03-02) |
10.50 | 12.88% | 23,400 | 200 | 0.0 |
58.40
102.40
92
|
|
3 tháng
(2026-01-30) |
15.10 | 19.64% | 32,000 | 100 | 0.0 |
58.40
102.40
92
|
|
6 tháng
(2025-11-03) |
10.39 | 12.73% | 48,000 | 100 | 0.0 |
58.40
102.40
92
|
|
12 tháng
(2025-05-05) |
27.48 | 42.59% | 71,800 | 100 | 0.0 |
58.40
125.79
92
|
|
24 tháng
(2024-05-10) |
23.94 | 35.17% | 292,502 | 100 | 0.0 |
58.08
125.79
92
|
|
36 tháng
(2023-05-16) |
21.39 | 30.29% | 483,604 | 0 | 0.0 |
52.84
125.79
92
|
|
60 tháng
(2021-05-26) |
32.21 | 53.88% | 1,078,431 | -12,288 | -1.7 |
52.84
133.01
92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/02/2025 |
73.27
|
0 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 13/02/2025 |
73.27
|
0 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 12/02/2025 |
73.27
|
0 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 11/02/2025 |
73.27
|
0 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 10/02/2025 |
73.27
|
0 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 07/02/2025 |
73.27
|
0 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 06/02/2025 |
73.27
|
0 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 05/02/2025 |
73.27
|
0 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 04/02/2025 |
73.27
|
0 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 03/02/2025 |
73.27
|
0 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 24/01/2025 |
73.27
|
0 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 23/01/2025 |
73.27
|
0 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 22/01/2025 |
73.27
|
0 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 21/01/2025 |
73.27
|
0 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 20/01/2025 |
73.27
|
0 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 17/01/2025 |
73.27
|
0 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 16/01/2025 |
73.27
|
0 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 15/01/2025 |
73.27
|
0 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 14/01/2025 |
73.27
|
0 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 13/01/2025 |
73.27
|
0 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 10/01/2025 |
73.27
|
0 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 09/01/2025: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 09/01/2025 |
73.27
|
0 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 08/01/2025 |
73.27
|
0 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 07/01/2025 |
73.27
|
500 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 06/01/2025 |
67.91
|
0 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 03/01/2025 |
67.91
|
0 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 02/01/2025 |
67.91
|
111 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 31/12/2024 |
76.85
|
0 | 76.85 | 76.85 | 76.85 | 0 | 0 | 0 | |
| 30/12/2024 |
76.85
|
0 | 76.85 | 76.85 | 76.85 | 0 | 0 | 0 | |
| 27/12/2024 |
76.85
|
100 | 76.85 | 76.85 | 76.85 | 0 | 0 | 0 | |
| 26/12/2024 |
72.38
|
600 | 71.67 | 72.38 | 71.67 | 0 | 0 | 0 | |
| 25/12/2024 |
71.04
|
11 | 69.88 | 69.88 | 69.88 | 0 | 0 | 0 | |
| 24/12/2024 |
71.04
|
1,900 | 67.02 | 71.04 | 65.77 | 0 | 0 | 0 | |
| 23/12/2024 |
64.61
|
400 | 64.61 | 64.61 | 64.61 | 0 | 0 | 0 | |
| 20/12/2024 |
66.84
|
2,834 | 66.84 | 66.84 | 66.84 | 0 | 0 | 0 | |
| 19/12/2024 |
65.86
|
106 | 65.86 | 65.86 | 65.86 | 0 | 0 | 0 | |
| 18/12/2024 |
70.59
|
3,000 | 70.59 | 70.59 | 70.59 | 0 | 0 | 0 | |
| 17/12/2024 |
70.59
|
3,000 | 70.59 | 70.59 | 70.59 | 0 | 0 | 0 | |
| 16/12/2024 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 13/12/2024 |
69.70
|
300 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 12/12/2024 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 11/12/2024 |
69.70
|
1,024 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 10/12/2024 |
64.34
|
0 | 64.34 | 64.34 | 64.34 | 0 | 0 | 0 | |
| 09/12/2024 |
64.34
|
0 | 64.34 | 64.34 | 64.34 | 0 | 0 | 0 | |
| 06/12/2024 |
64.34
|
92 | 64.34 | 64.34 | 64.34 | 0 | 0 | 0 | |
| 05/12/2024 |
64.34
|
0 | 64.34 | 64.34 | 64.34 | 0 | 0 | 0 | |
| 04/12/2024 |
64.34
|
3,392 | 64.34 | 64.34 | 64.34 | 0 | 0 | 0 | |
| 03/12/2024 |
64.34
|
101 | 64.34 | 64.34 | 64.34 | 0 | 0 | 0 | |
| 02/12/2024 |
70.59
|
1,000 | 70.59 | 70.59 | 70.59 | 0 | 0 | 0 | |
| 29/11/2024 |
69.70
|
600 | 67.02 | 69.70 | 67.02 | 0 | 0 | 0 | |
| 28/11/2024 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 27/11/2024 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 26/11/2024 |
69.70
|
1 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 25/11/2024 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 22/11/2024 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 21/11/2024 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 20/11/2024 |
69.70
|
1,500 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 19/11/2024 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 18/11/2024 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 15/11/2024 |
69.70
|
1,000 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 14/11/2024 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 13/11/2024 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 12/11/2024 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 11/11/2024 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 08/11/2024 |
69.70
|
5,700 | 69.43 | 69.70 | 69.43 | 0 | 0 | 0 | |
| 07/11/2024 |
66.13
|
0 | 66.13 | 66.13 | 66.13 | 0 | 0 | 0 | |
| 06/11/2024 |
66.13
|
1,000 | 66.13 | 66.13 | 66.13 | 0 | 0 | 0 | |
| 05/11/2024 |
58.08
|
100 | 58.08 | 58.08 | 58.08 | 0 | 0 | 0 | |
| 04/11/2024 |
64.34
|
0 | 64.34 | 64.34 | 64.34 | 0 | 0 | 0 | |
| 01/11/2024 |
64.34
|
0 | 64.34 | 64.34 | 64.34 | 0 | 0 | 0 | |
| 31/10/2024 |
64.34
|
0 | 64.34 | 64.34 | 64.34 | 0 | 0 | 0 | |
| 30/10/2024 |
64.34
|
0 | 64.34 | 64.34 | 64.34 | 0 | 0 | 0 | |
| 29/10/2024 |
64.34
|
100 | 64.34 | 64.34 | 64.34 | 0 | 0 | 0 | |
| 28/10/2024 |
70.59
|
200 | 70.59 | 70.59 | 70.59 | 0 | 0 | 0 | |
| 25/10/2024 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 24/10/2024 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 23/10/2024 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 22/10/2024 |
69.70
|
2,500 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 21/10/2024 |
69.70
|
2,001 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 18/10/2024 |
69.70
|
2,001 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 17/10/2024 |
65.23
|
0 | 65.23 | 65.23 | 65.23 | 0 | 0 | 0 | |
| 16/10/2024 |
65.23
|
0 | 65.23 | 65.23 | 65.23 | 0 | 0 | 0 | |
| 15/10/2024 |
65.23
|
100 | 65.23 | 65.23 | 65.23 | 0 | 0 | 0 | |
| 14/10/2024 |
69.70
|
4,007 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 11/10/2024 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 10/10/2024 |
69.70
|
2,000 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 09/10/2024 |
62.64
|
0 | 62.64 | 62.64 | 62.64 | 0 | 0 | 0 | |
| 08/10/2024 |
62.64
|
100 | 62.64 | 62.64 | 62.64 | 0 | 0 | 0 | |
| 07/10/2024 |
69.52
|
0 | 69.52 | 69.52 | 69.52 | 0 | 0 | 0 | |
| 04/10/2024 |
69.70
|
3,103 | 64.34 | 69.70 | 64.34 | 0 | 0 | 0 | |
| 03/10/2024 |
69.70
|
2,000 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 02/10/2024 |
69.70
|
4,300 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 01/10/2024 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 30/09/2024 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 27/09/2024 |
69.70
|
5,000 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 26/09/2024 |
69.70
|
2,000 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 25/09/2024 |
69.70
|
1,124 | 64.34 | 69.70 | 64.34 | 0 | 0 | 0 | |
| 24/09/2024 |
69.70
|
3,010 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 23/09/2024 |
69.70
|
4,000 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 20/09/2024 |
69.70
|
4,010 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |