| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
7.80 | 9.51% | 9,900 | 0 | 0 |
69.50
89.90
89.80
|
|
2 tháng
(2026-04-13) |
-5.20 | -5.47% | 11,200 | 0 | 0 |
69.50
97.90
89.80
|
|
3 tháng
(2026-03-16) |
31.40 | 53.77% | 31,500 | 0 | 0 |
58.40
102.40
89.80
|
|
6 tháng
(2025-12-15) |
8.19 | 10.03% | 51,000 | 100 | 0.0 |
58.40
102.40
89.80
|
|
12 tháng
(2025-06-17) |
17.91 | 24.91% | 81,600 | -500 | -0.0 |
58.40
125.79
89.80
|
|
24 tháng
(2024-06-24) |
23.01 | 34.45% | 291,107 | 100 | 0.0 |
58.08
125.79
89.80
|
|
36 tháng
(2023-06-28) |
5.23 | 6.18% | 477,578 | 0 | 0.0 |
52.84
125.79
89.80
|
|
60 tháng
(2021-07-08) |
30.23 | 50.74% | 960,327 | -12,288 | -1.8 |
52.84
133.01
89.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/03/2025 |
70.05
|
0 | 70.05 | 70.05 | 70.05 | 0 | 0 | 0 | |
| 26/03/2025 |
70.05
|
0 | 70.05 | 70.05 | 70.05 | 0 | 0 | 0 | |
| 25/03/2025 |
70.05
|
0 | 70.05 | 70.05 | 70.05 | 0 | 0 | 0 | |
| 24/03/2025 |
70.05
|
0 | 70.05 | 70.05 | 70.05 | 0 | 0 | 0 | |
| 21/03/2025 |
70.05
|
0 | 70.05 | 70.05 | 70.05 | 0 | 0 | 0 | |
| 20/03/2025 |
70.05
|
0 | 70.05 | 70.05 | 70.05 | 0 | 0 | 0 | |
| 19/03/2025 |
70.05
|
0 | 70.05 | 70.05 | 70.05 | 0 | 0 | 0 | |
| 18/03/2025 |
70.05
|
0 | 70.05 | 70.05 | 70.05 | 0 | 0 | 0 | |
| 17/03/2025 |
70.05
|
0 | 70.05 | 70.05 | 70.05 | 0 | 0 | 0 | |
| 14/03/2025 |
70.05
|
100 | 70.05 | 70.05 | 70.05 | 0 | 0 | 0 | |
| 13/03/2025 |
75.58
|
0 | 75.58 | 75.58 | 75.58 | 0 | 0 | 0 | |
| 12/03/2025 |
75.58
|
1,100 | 75.58 | 75.58 | 75.58 | 0 | 0 | 0 | |
| 11/03/2025 |
75.58
|
2,900 | 75.58 | 75.58 | 75.58 | 0 | 0 | 0 | |
| 10/03/2025 |
73.74
|
4,600 | 73.74 | 73.74 | 73.74 | 0 | 0 | 0 | |
| 07/03/2025 |
73.74
|
2,000 | 73.74 | 73.74 | 73.74 | 0 | 0 | 0 | |
| 06/03/2025 |
73.74
|
4,200 | 73.74 | 73.74 | 73.74 | 0 | 0 | 0 | |
| 05/03/2025 |
76.04
|
800 | 76.04 | 76.04 | 76.04 | 0 | 0 | 0 | |
| 04/03/2025 |
74.66
|
0 | 74.66 | 74.66 | 74.66 | 0 | 0 | 0 | |
| 03/03/2025 |
74.66
|
0 | 74.66 | 74.66 | 74.66 | 0 | 0 | 0 | |
| 28/02/2025 |
74.93
|
7,400 | 74.84 | 75.86 | 73.74 | 0 | 0 | 0 | |
| 27/02/2025 |
74.84
|
500 | 74.84 | 74.84 | 74.84 | 0 | 0 | 0 | |
| 26/02/2025 |
74.84
|
0 | 74.84 | 74.84 | 74.84 | 0 | 0 | 0 | |
| 25/02/2025 |
74.84
|
0 | 74.84 | 74.84 | 74.84 | 0 | 0 | 0 | |
| 24/02/2025 |
67.56
|
1,100 | 75.58 | 75.58 | 67.56 | 0 | 0 | 0 | |
| 21/02/2025 |
78.34
|
300 | 64.52 | 78.34 | 64.52 | 0 | 0 | 0 | |
| 20/02/2025 |
73.27
|
0 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 19/02/2025 |
73.27
|
0 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 18/02/2025 |
73.27
|
0 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 17/02/2025 |
73.27
|
0 | 73.27 | 73.27 | 73.27 | 0 | 0 | 0 | |
| 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 | |