| 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) |
-6 | -5.73% | 72,000 | 0 | 0 |
98
109
99
|
|
2 tháng
(2026-04-13) |
-10.20 | -9.37% | 124,200 | -6,211 | 0 |
98
109
99
|
|
3 tháng
(2026-03-16) |
-11.58 | -10.50% | 163,400 | -7,611 | 0 |
98
110.28
99
|
|
6 tháng
(2025-12-15) |
0.50 | 0.50% | 378,400 | -7,611 | 0 |
97.22
115.78
99
|
|
12 tháng
(2025-06-17) |
7.95 | 8.76% | 751,800 | -11,511 | -0.3 |
89.07
115.78
99
|
|
24 tháng
(2024-06-24) |
24.06 | 32.23% | 1,219,100 | -20,011 | -1.3 |
65.22
115.78
99
|
|
36 tháng
(2023-06-28) |
17.30 | 21.25% | 1,473,900 | -40,641 | -3.4 |
54.04
115.78
99
|
|
60 tháng
(2021-07-08) |
75.87 | 332.35% | 2,741,700 | -102,813 | -29.3 |
22.69
115.78
99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/03/2025 |
86.25
|
500 | 84.32 | 86.25 | 84.32 | 0 | 0 | 0 | |
| 26/03/2025 |
85.28
|
5,300 | 87.53 | 87.53 | 85.15 | 0 | 0 | 0 | |
| 25/03/2025 |
87.53
|
100 | 87.53 | 87.53 | 87.53 | 0 | 0 | 0 | |
| 24/03/2025 |
87.53
|
2,700 | 88.44 | 88.44 | 83.29 | 0 | 0 | 0 | |
| 21/03/2025 |
87.86
|
900 | 88.69 | 90.75 | 87.86 | 0 | 0 | 0 | |
| 20/03/2025 |
84.96
|
2,500 | 85.02 | 87.53 | 84.96 | 0 | 0 | 0 | |
| 19/03/2025 |
90.62
|
23,300 | 90.62 | 90.62 | 86.57 | 0 | 0 | 0 | |
| 18/03/2025 |
84.70
|
28,900 | 84.70 | 84.70 | 83.03 | 0 | 0 | 0 | |
| 17/03/2025 |
79.17
|
16,200 | 75.95 | 79.81 | 75.95 | 0 | 0 | 0 | |
| 14/03/2025 |
74.66
|
6,600 | 74.98 | 75.95 | 74.66 | 0 | 0 | 0 | |
| 13/03/2025 |
74.66
|
8,700 | 74.66 | 74.66 | 73.37 | 0 | 0 | 0 | |
| 12/03/2025 |
74.28
|
700 | 74.73 | 74.73 | 74.28 | 0 | 0 | 0 | |
| 11/03/2025 |
76.14
|
1,500 | 74.34 | 76.14 | 74.34 | 0 | 0 | 0 | |
| 10/03/2025 |
74.47
|
46,800 | 74.53 | 74.53 | 74.21 | 0 | 0 | 0 | |
| 07/03/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 07/03/2025 |
74.53
|
1,600 | 74.02 | 74.53 | 74.02 | 0 | 0 | 0 | |
| 06/03/2025 |
73.37
|
400 | 73.37 | 73.37 | 73.37 | 0 | 0 | 0 | |
| 05/03/2025 |
73.37
|
4,700 | 75.91 | 75.91 | 73.37 | 0 | 0 | 0 | |
| 04/03/2025 |
73.37
|
12,900 | 75.84 | 75.91 | 72.36 | 0 | 0 | 0 | |
| 03/03/2025 |
73.50
|
4,800 | 73.44 | 75.91 | 73.44 | 0 | 0 | 0 | |
| 28/02/2025 |
73.37
|
1,100 | 73.69 | 73.69 | 73.37 | 0 | 0 | 0 | |
| 27/02/2025 |
73.69
|
3,600 | 73.37 | 75.15 | 73.37 | 0 | 0 | 0 | |
| 26/02/2025 |
73.37
|
10,500 | 74.64 | 75.91 | 73.37 | 0 | 0 | 0 | |
| 25/02/2025 |
74.64
|
1,400 | 73.19 | 74.64 | 73.19 | 0 | 0 | 0 | |
| 24/02/2025 |
74.07
|
3,900 | 74.01 | 74.07 | 73.37 | 0 | 0 | 0 | |
| 21/02/2025 |
73.69
|
400 | 72.81 | 73.69 | 72.74 | 0 | 0 | 0 | |
| 20/02/2025 |
74.01
|
900 | 74.64 | 74.64 | 74.01 | 0 | 0 | 0 | |
| 19/02/2025 |
74.01
|
300 | 74.64 | 74.64 | 74.01 | 0 | 0 | 0 | |
| 18/02/2025 |
72.87
|
9,200 | 72.74 | 77.23 | 72.74 | 0 | 0 | 0 | |
| 17/02/2025 |
72.24
|
2,900 | 72.11 | 72.74 | 72.11 | 0 | 0 | 0 | |
| 14/02/2025 |
71.48
|
4,000 | 71.48 | 71.48 | 71.48 | 0 | 0 | 0 | |
| 13/02/2025 |
71.48
|
1,100 | 71.48 | 71.48 | 71.48 | 0 | 0 | 0 | |
| 12/02/2025 |
71.48
|
900 | 71.48 | 71.48 | 71.48 | 0 | 0 | 0 | |
| 11/02/2025 |
71.03
|
900 | 70.34 | 71.03 | 70.34 | 0 | 400 | -0.0 | |
| 10/02/2025 |
70.21
|
700 | 72.11 | 72.11 | 70.21 | 0 | 0 | 0 | |
| 07/02/2025 |
72.11
|
500 | 72.11 | 72.11 | 72.11 | 0 | 0 | 0 | |
| 06/02/2025 |
72.11
|
400 | 72.11 | 72.11 | 72.11 | 0 | 0 | 0 | |
| 05/02/2025 |
72.11
|
1,400 | 72.11 | 72.11 | 72.11 | 0 | 0 | 0 | |
| 04/02/2025 |
72.11
|
500 | 72.11 | 72.11 | 72.11 | 0 | 0 | 0 | |
| 03/02/2025 |
72.74
|
600 | 71.92 | 72.74 | 71.92 | 0 | 0 | 0 | |
| 24/01/2025 |
71.48
|
2,100 | 69.58 | 71.79 | 69.26 | 0 | 0 | 0 | |
| 23/01/2025 |
68.95
|
1,400 | 68.31 | 68.95 | 68.31 | 0 | 1,100 | -0.1 | |
| 22/01/2025 |
68.95
|
1,300 | 68.95 | 68.95 | 68.44 | 0 | 0 | 0 | |
| 21/01/2025 |
68.95
|
2,600 | 69.58 | 69.58 | 68.95 | 0 | 1,100 | -0.1 | |
| 20/01/2025 |
68.31
|
3,900 | 68.00 | 68.31 | 67.75 | 0 | 1,000 | -0.1 | |
| 17/01/2025 |
68.00
|
1,700 | 67.05 | 69.58 | 67.05 | 0 | 0 | 0 | |
| 16/01/2025 |
67.05
|
300 | 67.05 | 67.05 | 67.05 | 0 | 0 | 0 | |
| 15/01/2025 |
67.05
|
300 | 67.05 | 67.05 | 67.05 | 0 | 0 | 0 | |
| 14/01/2025 |
67.68
|
5,700 | 66.54 | 67.68 | 66.54 | 0 | 600 | -0.1 | |
| 13/01/2025 |
66.42
|
300 | 67.24 | 67.24 | 66.42 | 0 | 0 | 0 | |
| 10/01/2025 |
67.24
|
0 | 67.24 | 67.24 | 67.24 | 0 | 0 | 0 | |
| 09/01/2025 |
67.24
|
0 | 67.24 | 67.24 | 67.24 | 0 | 0 | 0 | |
| 08/01/2025 |
67.24
|
0 | 67.24 | 67.24 | 67.24 | 0 | 0 | 0 | |
| 07/01/2025 |
67.24
|
0 | 67.24 | 67.24 | 67.24 | 0 | 0 | 0 | |
| 06/01/2025 |
67.24
|
600 | 67.24 | 67.62 | 67.24 | 0 | 0 | 0 | |
| 03/01/2025 |
67.24
|
0 | 67.24 | 67.24 | 67.24 | 0 | 0 | 0 | |
| 02/01/2025 |
67.24
|
200 | 67.05 | 67.24 | 67.05 | 0 | 0 | 0 | |
| 31/12/2024 |
66.42
|
1,400 | 67.68 | 67.68 | 66.42 | 0 | 0 | 0 | |
| 30/12/2024 |
66.42
|
1,500 | 67.68 | 67.68 | 66.42 | 0 | 0 | 0 | |
| 27/12/2024 |
65.78
|
900 | 66.42 | 66.42 | 65.78 | 0 | 0 | 0 | |
| 26/12/2024 |
66.42
|
500 | 67.68 | 67.68 | 66.42 | 0 | 0 | 0 | |
| 25/12/2024 |
67.68
|
500 | 66.42 | 67.68 | 66.42 | 0 | 0 | 0 | |
| 24/12/2024 |
66.42
|
300 | 66.80 | 66.80 | 66.42 | 0 | 0 | 0 | |
| 23/12/2024 |
67.68
|
600 | 67.68 | 67.68 | 67.37 | 0 | 0 | 0 | |
| 20/12/2024 |
68.00
|
0 | 68.00 | 68.00 | 68.00 | 0 | 0 | 0 | |
| 19/12/2024 |
68.00
|
0 | 68.00 | 68.00 | 68.00 | 0 | 0 | 0 | |
| 18/12/2024 |
68.00
|
0 | 68.00 | 68.00 | 68.00 | 0 | 0 | 0 | |
| 17/12/2024 |
68.00
|
0 | 68.00 | 68.00 | 68.00 | 0 | 0 | 0 | |
| 16/12/2024 |
68.00
|
600 | 67.05 | 68.00 | 66.42 | 0 | 0 | 0 | |
| 13/12/2024 |
67.05
|
800 | 67.62 | 67.62 | 66.61 | 0 | 0 | 0 | |
| 12/12/2024 |
67.68
|
2,700 | 63.89 | 67.68 | 63.89 | 0 | 0 | 0 | |
| 11/12/2024 |
68.00
|
0 | 68.00 | 68.00 | 68.00 | 0 | 0 | 0 | |
| 10/12/2024 |
68.00
|
2,300 | 65.47 | 68.00 | 65.47 | 0 | 400 | -0.0 | |
| 09/12/2024 |
65.22
|
600 | 65.15 | 65.22 | 65.15 | 0 | 0 | 0 | |
| 06/12/2024 |
68.44
|
0 | 68.44 | 68.44 | 68.44 | 0 | 0 | 0 | |
| 05/12/2024 |
68.44
|
0 | 68.44 | 68.44 | 68.44 | 0 | 0 | 0 | |
| 04/12/2024 |
68.44
|
6,500 | 65.15 | 68.88 | 65.15 | 0 | 0 | 0 | |
| 03/12/2024 |
65.78
|
2,800 | 65.78 | 65.78 | 65.78 | 0 | 0 | 0 | |
| 02/12/2024 |
65.78
|
100 | 65.78 | 65.78 | 65.78 | 0 | 0 | 0 | |
| 29/11/2024 |
68.95
|
0 | 68.95 | 68.95 | 68.95 | 0 | 0 | 0 | |
| 28/11/2024 |
68.95
|
100 | 68.95 | 68.95 | 68.95 | 0 | 0 | 0 | |
| 27/11/2024 |
67.05
|
700 | 67.05 | 67.05 | 67.05 | 0 | 0 | 0 | |
| 26/11/2024 |
70.15
|
500 | 70.15 | 70.15 | 70.15 | 0 | 0 | 0 | |
| 25/11/2024 |
70.15
|
17,400 | 66.42 | 70.21 | 65.78 | 0 | 0 | 0 | |
| 22/11/2024 |
70.66
|
0 | 70.66 | 70.66 | 70.66 | 0 | 0 | 0 | |
| 21/11/2024 |
70.66
|
100 | 70.66 | 70.66 | 70.66 | 0 | 0 | 0 | |
| 20/11/2024 |
70.21
|
900 | 70.21 | 70.21 | 70.21 | 0 | 0 | 0 | |
| 19/11/2024 |
69.90
|
100 | 69.90 | 69.90 | 69.90 | 0 | 0 | 0 | |
| 18/11/2024 |
65.53
|
5,000 | 69.96 | 69.96 | 65.53 | 0 | 0 | 0 | |
| 15/11/2024 |
70.09
|
0 | 70.09 | 70.09 | 70.09 | 0 | 0 | 0 | |
| 14/11/2024 |
70.09
|
1,400 | 68.38 | 70.09 | 67.68 | 0 | 0 | 0 | |
| 13/11/2024 |
68.31
|
3,200 | 70.21 | 70.21 | 68.31 | 0 | 0 | 0 | |
| 12/11/2024 |
70.21
|
100 | 70.21 | 70.21 | 70.21 | 0 | 0 | 0 | |
| 11/11/2024 |
68.31
|
1,500 | 68.31 | 68.31 | 68.31 | 0 | 0 | 0 | |
| 08/11/2024 |
67.05
|
1,100 | 67.05 | 67.05 | 67.05 | 0 | 0 | 0 | |
| 07/11/2024 |
66.73
|
100 | 66.73 | 66.73 | 66.73 | 0 | 0 | 0 | |
| 06/11/2024 |
66.73
|
100 | 66.73 | 66.73 | 66.73 | 0 | 0 | 0 | |
| 05/11/2024 |
67.05
|
2,400 | 66.73 | 67.05 | 66.42 | 0 | 0 | 0 | |
| 04/11/2024 |
67.05
|
500 | 67.05 | 67.05 | 67.05 | 0 | 0 | 0 | |
| 01/11/2024 |
67.05
|
0 | 67.05 | 67.05 | 67.05 | 0 | 0 | 0 | |
| 31/10/2024 |
67.05
|
1,000 | 67.05 | 67.05 | 67.05 | 0 | 0 | 0 | |