| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.30 | 0.44% | 423,600 | -300 | 0 |
68
73.50
68
|
|
2 tháng
(2026-03-05) |
-13.70 | -16.57% | 2,554,500 | 12,900 | 0.1 |
66.90
87.80
68
|
|
3 tháng
(2026-02-03) |
-12 | -14.81% | 3,078,600 | -500 | -1.0 |
66.90
87.80
68
|
|
6 tháng
(2025-11-05) |
-21.75 | -23.97% | 7,476,000 | 4,100 | -0.7 |
66.90
97.45
68
|
|
12 tháng
(2025-05-09) |
-10.66 | -13.38% | 11,074,200 | 24,400 | -3.3 |
66.90
97.45
68
|
|
24 tháng
(2024-05-14) |
-6.69 | -8.84% | 15,668,185 | -106,101 | -15.0 |
66.83
97.45
68
|
|
36 tháng
(2023-05-22) |
13.69 | 24.76% | 23,820,576 | -11,100 | -7.3 |
55.31
97.45
68
|
|
60 tháng
(2021-11-03) |
64 | 1,279.69% | 33,775,010 | 77,200 | 0.8 |
5
125.57
68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/02/2025 |
76.93
|
12,100 | 76.93 | 77.19 | 76.49 | 100 | 0 | 0.0 | |
| 13/02/2025 |
76.93
|
11,000 | 76.58 | 77.45 | 76.49 | 0 | 0 | 0 | |
| 12/02/2025 |
76.93
|
21,613 | 76.32 | 77.01 | 75.71 | 0 | 0 | 0 | |
| 11/02/2025 |
76.32
|
24,204 | 76.67 | 77.36 | 75.80 | 0 | 0 | 0 | |
| 10/02/2025 |
76.67
|
40,336 | 77.80 | 79.10 | 76.49 | 0 | 0 | 0 | |
| 07/02/2025 |
76.67
|
42,275 | 75.62 | 78.23 | 75.62 | 200 | 8,400 | -0.7 | |
| 06/02/2025 |
75.28
|
21,111 | 75.62 | 75.62 | 75.19 | 0 | 0 | 0 | |
| 05/02/2025 |
75.19
|
14,838 | 75.62 | 75.80 | 75.01 | 0 | 0 | 0 | |
| 04/02/2025 |
75.54
|
6,837 | 76.06 | 76.06 | 75.19 | 0 | 1,900 | -0.2 | |
| 03/02/2025 |
75.80
|
25,900 | 76.06 | 76.58 | 74.75 | 0 | 0 | 0 | |
| 24/01/2025 |
75.54
|
8,781 | 75.36 | 75.62 | 75.01 | 0 | 0 | 0 | |
| 23/01/2025 |
74.75
|
29,736 | 74.75 | 75.01 | 73.88 | 0 | 2,800 | -0.2 | |
| 22/01/2025 |
74.06
|
5,094 | 74.58 | 74.75 | 74.06 | 100 | 300 | -0.0 | |
| 21/01/2025 |
74.67
|
4,018 | 73.97 | 74.75 | 73.97 | 0 | 0 | 0 | |
| 20/01/2025 |
73.88
|
8,415 | 73.88 | 73.88 | 73.88 | 0 | 0 | 0 | |
| 17/01/2025 |
73.88
|
1,711 | 73.97 | 73.97 | 73.88 | 0 | 0 | 0 | |
| 16/01/2025 |
73.88
|
7,337 | 73.54 | 73.88 | 73.54 | 0 | 0 | 0 | |
| 15/01/2025 |
73.28
|
2,605 | 73.45 | 73.88 | 73.28 | 0 | 0 | 0 | |
| 14/01/2025 |
73.88
|
1,214 | 73.88 | 73.88 | 73.10 | 0 | 0 | 0 | |
| 13/01/2025 |
73.88
|
3,003 | 73.88 | 74.49 | 73.54 | 0 | 0 | 0 | |
| 10/01/2025 |
73.02
|
5,975 | 73.45 | 73.45 | 73.02 | 0 | 0 | 0 | |
| 09/01/2025 |
73.45
|
18,133 | 73.97 | 73.97 | 73.02 | 0 | 7,800 | -0.7 | |
| 08/01/2025 |
74.23
|
25,213 | 74.06 | 74.58 | 73.02 | 0 | 5,100 | -0.4 | |
| 07/01/2025 |
74.75
|
15,261 | 74.06 | 78.14 | 74.06 | 0 | 3,300 | -0.3 | |
| 06/01/2025 |
73.10
|
43,903 | 74.84 | 74.93 | 73.02 | 0 | 25,000 | -2.1 | |
| 03/01/2025 |
74.75
|
15,031 | 76.32 | 76.41 | 74.41 | 0 | 100 | -0.0 | |
| 02/01/2025 |
75.97
|
7,115 | 75.88 | 76.49 | 75.88 | 0 | 0 | 0 | |
| 31/12/2024 |
75.88
|
10,575 | 75.62 | 76.49 | 74.75 | 0 | 0 | 0 | |
| 30/12/2024 |
75.36
|
39,589 | 77.36 | 78.23 | 75.36 | 0 | 0 | 0 | |
| 27/12/2024 |
77.36
|
14,151 | 78.23 | 78.23 | 76.67 | 0 | 0 | 0 | |
| 26/12/2024 |
78.67
|
90,308 | 75.71 | 79.80 | 75.71 | 0 | 200 | -0.0 | |
| 25/12/2024 |
75.45
|
10,895 | 74.67 | 75.62 | 74.67 | 0 | 0 | 0 | |
| 24/12/2024 |
75.01
|
29,475 | 74.49 | 75.01 | 74.41 | 0 | 0 | 0 | |
| 23/12/2024 |
74.75
|
37,158 | 74.23 | 74.75 | 74.06 | 0 | 0 | 0 | |
| 20/12/2024 |
74.06
|
11,929 | 73.88 | 75.19 | 73.45 | 0 | 0 | 0 | |
| 19/12/2024 |
73.88
|
4,404 | 73.45 | 74.41 | 73.10 | 0 | 0 | 0 | |
| 18/12/2024 |
73.88
|
2,155 | 75.01 | 75.01 | 73.88 | 0 | 0 | 0 | |
| 17/12/2024 |
74.32
|
5,515 | 74.06 | 74.75 | 73.45 | 0 | 0 | 0 | |
| 16/12/2024 |
74.41
|
22,815 | 73.02 | 74.75 | 73.02 | 0 | 700 | -0.1 | |
| 13/12/2024 |
73.02
|
4,647 | 73.28 | 73.28 | 73.02 | 0 | 0 | 0 | |
| 12/12/2024 |
72.23
|
14,000 | 73.45 | 73.45 | 72.15 | 0 | 300 | -0.0 | |
| 11/12/2024 |
73.28
|
5,253 | 73.97 | 73.97 | 73.02 | 0 | 0 | 0 | |
| 10/12/2024 |
73.97
|
14,225 | 74.49 | 74.49 | 73.71 | 0 | 0 | 0 | |
| 09/12/2024 |
74.15
|
5,716 | 75.54 | 75.54 | 73.97 | 0 | 0 | 0 | |
| 06/12/2024 |
74.75
|
50,817 | 72.58 | 75.19 | 72.58 | 0 | 500 | -0.0 | |
| 05/12/2024 |
72.32
|
6,623 | 72.32 | 72.32 | 72.15 | 0 | 0 | 0 | |
| 04/12/2024 |
72.06
|
5,687 | 72.67 | 72.67 | 72.06 | 0 | 0 | 0 | |
| 03/12/2024 |
72.15
|
8,796 | 72.15 | 72.58 | 72.06 | 0 | 0 | 0 | |
| 02/12/2024 |
71.71
|
6,443 | 72.23 | 72.41 | 71.71 | 100 | 0 | 0.0 | |
| 29/11/2024 |
71.89
|
4,828 | 72.67 | 73.02 | 71.71 | 100 | 0 | 0.0 | |
| 28/11/2024 |
72.67
|
5,182 | 72.67 | 72.67 | 71.89 | 100 | 0 | 0.0 | |
| 27/11/2024 |
72.32
|
7,593 | 71.71 | 73.02 | 71.28 | 0 | 0 | 0 | |
| 26/11/2024 |
71.71
|
17,366 | 72.15 | 72.23 | 71.28 | 3,800 | 0 | 0.3 | |
| 25/11/2024 |
71.89
|
8,020 | 72.58 | 72.58 | 71.89 | 100 | 0 | 0.0 | |
| 22/11/2024 |
72.58
|
14,423 | 71.28 | 73.02 | 71.28 | 0 | 0 | 0 | |
| 21/11/2024 |
71.10
|
31,666 | 72.15 | 72.49 | 70.76 | 200 | 0 | 0.0 | |
| 20/11/2024 |
71.80
|
35,087 | 74.15 | 74.15 | 71.71 | 100 | 0 | 0.0 | |
| 19/11/2024: Cổ tức tiền mặt tỉ lệ: 70% | |||||||||
| 19/11/2024 |
74.15
|
14,484 | 76.14 | 82.58 | 73.88 | 600 | 0 | 0.1 | |
| 18/11/2024 |
76.49
|
41,484 | 78.10 | 78.10 | 75.69 | 1,000 | 300 | 0.1 | |
| 15/11/2024 |
76.49
|
33,950 | 76.57 | 76.90 | 75.69 | 0 | 0 | 0 | |
| 14/11/2024 |
76.90
|
42,162 | 75.61 | 76.90 | 75.53 | 0 | 0 | 0 | |
| 13/11/2024 |
75.69
|
23,943 | 75.53 | 75.69 | 75.37 | 0 | 0 | 0 | |
| 12/11/2024 |
75.37
|
16,417 | 75.28 | 75.61 | 75.28 | 0 | 0 | 0 | |
| 11/11/2024 |
75.28
|
27,575 | 75.61 | 75.61 | 75.20 | 400 | 0 | 0.0 | |
| 08/11/2024 |
75.28
|
9,069 | 75.69 | 75.69 | 75.20 | 0 | 0 | 0 | |
| 07/11/2024 |
75.04
|
19,423 | 75.45 | 75.45 | 74.88 | 0 | 0 | 0 | |
| 06/11/2024 |
75.20
|
10,089 | 75.28 | 75.28 | 74.88 | 0 | 0 | 0 | |
| 05/11/2024 |
74.48
|
21,740 | 74.72 | 74.88 | 74.48 | 600 | 8,400 | -0.7 | |
| 04/11/2024 |
74.64
|
6,312 | 75.28 | 75.28 | 70.86 | 100 | 1,400 | -0.1 | |
| 01/11/2024 |
75.28
|
20,915 | 75.69 | 75.69 | 74.72 | 700 | 0 | 0.1 | |
| 31/10/2024 |
75.69
|
17,176 | 75.69 | 76.01 | 75.37 | 0 | 0 | 0 | |
| 30/10/2024 |
75.12
|
10,268 | 75.28 | 75.37 | 74.88 | 0 | 0 | 0 | |
| 29/10/2024 |
74.88
|
15,026 | 75.53 | 75.53 | 74.80 | 100 | 0 | 0.0 | |
| 28/10/2024 |
74.88
|
22,373 | 75.28 | 75.77 | 74.88 | 300 | 0 | 0.0 | |
| 25/10/2024 |
74.88
|
27,465 | 74.08 | 75.12 | 74.08 | 0 | 0 | 0 | |
| 24/10/2024 |
73.27
|
59,024 | 71.50 | 74.16 | 71.50 | 0 | 900 | -0.1 | |
| 23/10/2024 |
70.13
|
7,300 | 70.45 | 70.53 | 70.13 | 0 | 3,800 | -0.3 | |
| 22/10/2024 |
70.29
|
6,691 | 70.78 | 70.86 | 70.29 | 0 | 1,500 | -0.1 | |
| 21/10/2024 |
70.86
|
6,502 | 71.18 | 71.18 | 70.13 | 0 | 0 | 0 | |
| 18/10/2024 |
70.86
|
903 | 70.94 | 70.94 | 70.45 | 0 | 0 | 0 | |
| 17/10/2024 |
70.86
|
2,200 | 71.02 | 71.02 | 70.86 | 0 | 0 | 0 | |
| 16/10/2024 |
70.61
|
3,400 | 70.45 | 70.86 | 70.45 | 0 | 100 | -0.0 | |
| 15/10/2024 |
70.70
|
1,030 | 70.86 | 70.86 | 70.70 | 0 | 0 | 0 | |
| 14/10/2024 |
70.70
|
1,628 | 70.86 | 71.02 | 70.70 | 0 | 0 | 0 | |
| 11/10/2024 |
71.34
|
2,635 | 70.86 | 71.34 | 70.45 | 0 | 0 | 0 | |
| 10/10/2024 |
70.86
|
4,002 | 70.70 | 71.26 | 70.45 | 0 | 0 | 0 | |
| 09/10/2024 |
70.45
|
1,558 | 70.21 | 70.86 | 70.21 | 0 | 0 | 0 | |
| 08/10/2024 |
70.05
|
12,056 | 70.13 | 70.86 | 69.97 | 0 | 6,800 | -0.6 | |
| 07/10/2024 |
70.13
|
2,121 | 70.45 | 70.45 | 70.13 | 0 | 0 | 0 | |
| 04/10/2024 |
70.86
|
19,773 | 70.70 | 70.86 | 69.65 | 0 | 2,000 | -0.2 | |
| 03/10/2024 |
70.70
|
4,809 | 71.02 | 71.02 | 70.70 | 0 | 0 | 0 | |
| 02/10/2024 |
70.86
|
7,300 | 71.42 | 71.42 | 70.86 | 0 | 3,400 | -0.3 | |
| 01/10/2024 |
71.66
|
26,760 | 71.26 | 71.66 | 70.94 | 0 | 200 | -0.0 | |
| 30/09/2024 |
71.10
|
2,515 | 71.74 | 71.74 | 71.10 | 0 | 0 | 0 | |
| 27/09/2024 |
71.66
|
4,642 | 71.90 | 71.98 | 71.66 | 0 | 800 | -0.1 | |
| 26/09/2024 |
72.39
|
8,411 | 71.58 | 72.39 | 71.26 | 0 | 0 | 0 | |
| 25/09/2024 |
71.58
|
8,230 | 72.71 | 72.71 | 71.34 | 0 | 0 | 0 | |
| 24/09/2024 |
71.02
|
5,315 | 71.02 | 71.18 | 71.02 | 1,300 | 0 | 0.1 | |
| 23/09/2024 |
71.58
|
4,901 | 71.02 | 71.66 | 70.86 | 0 | 0 | 0 | |
| 20/09/2024 |
71.02
|
17,200 | 70.94 | 71.74 | 70.86 | 0 | 5,500 | -0.5 | |