| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
5.50 | 5.79% | 57,300 | 0 | 0 |
93.20
102
100.50
|
|
2 tháng
(2025-10-06) |
5.70 | 6.01% | 96,900 | 0 | 0 |
91
102
100.50
|
|
3 tháng
(2025-09-05) |
6.30 | 6.69% | 161,200 | -3,900 | -0.3 |
90.70
102
100.50
|
|
6 tháng
(2025-06-09) |
9.01 | 9.84% | 376,500 | -3,900 | -0.3 |
90.70
105.20
100.50
|
|
12 tháng
(2024-12-09) |
34.09 | 51.34% | 659,700 | -9,800 | -1.0 |
66.41
105.20
100.50
|
|
24 tháng
(2023-12-15) |
37.32 | 59.08% | 1,016,300 | -21,730 | -2.2 |
59.07
105.20
100.50
|
|
36 tháng
(2022-12-20) |
57.51 | 133.75% | 1,160,500 | -40,930 | -8.5 |
38.70
105.20
100.50
|
|
60 tháng
(2020-12-30) |
78.98 | 366.96% | 2,555,520 | -38,722 | -24.7 |
20.88
105.20
100.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
69.89
|
200 | 69.89 | 69.89 | 69.89 | 0 | 0 | 0 | |
| 23/09/2024 |
69.69
|
200 | 69.69 | 69.69 | 69.69 | 0 | 0 | 0 | |
| 20/09/2024 |
71.50
|
0 | 71.50 | 71.50 | 71.50 | 0 | 0 | 0 | |
| 19/09/2024 |
71.50
|
0 | 71.50 | 71.50 | 71.50 | 0 | 0 | 0 | |
| 18/09/2024 |
71.50
|
1,400 | 69.63 | 71.50 | 69.63 | 0 | 0 | 0 | |
| 17/09/2024 |
71.50
|
1,500 | 71.50 | 71.50 | 71.50 | 0 | 0 | 0 | |
| 16/09/2024 |
70.85
|
1,500 | 69.24 | 70.85 | 69.24 | 0 | 0 | 0 | |
| 13/09/2024 |
71.17
|
1,800 | 69.69 | 71.56 | 69.69 | 0 | 0 | 0 | |
| 12/09/2024 |
72.53
|
100 | 72.53 | 72.53 | 72.53 | 0 | 0 | 0 | |
| 11/09/2024 |
71.56
|
1,700 | 71.50 | 71.56 | 71.50 | 0 | 0 | 0 | |
| 10/09/2024 |
70.85
|
14,300 | 72.14 | 72.14 | 70.85 | 0 | 1,200 | -0.1 | |
| 09/09/2024 |
72.46
|
2,300 | 72.14 | 72.46 | 72.14 | 0 | 0 | 0 | |
| 06/09/2024 |
73.11
|
7,100 | 73.11 | 73.11 | 72.78 | 0 | 0 | 0 | |
| 05/09/2024 |
73.11
|
12,200 | 73.43 | 73.75 | 73.11 | 0 | 0 | 0 | |
| 04/09/2024 |
73.75
|
7,900 | 73.49 | 74.07 | 73.49 | 0 | 0 | 0 | |
| 30/08/2024 |
74.07
|
8,300 | 74.07 | 74.72 | 74.07 | 0 | 0 | 0 | |
| 29/08/2024 |
74.72
|
1,600 | 74.72 | 74.72 | 74.72 | 0 | 0 | 0 | |
| 28/08/2024 |
74.72
|
2,100 | 74.72 | 74.72 | 74.72 | 0 | 0 | 0 | |
| 27/08/2024 |
74.07
|
0 | 74.07 | 74.07 | 74.07 | 0 | 0 | 0 | |
| 26/08/2024 |
74.07
|
0 | 74.07 | 74.07 | 74.07 | 0 | 0 | 0 | |
| 23/08/2024 |
74.07
|
0 | 74.07 | 74.07 | 74.07 | 0 | 0 | 0 | |
| 22/08/2024 |
74.07
|
400 | 74.07 | 74.07 | 74.07 | 0 | 0 | 0 | |
| 21/08/2024 |
76.00
|
200 | 76.00 | 76.00 | 76.00 | 0 | 0 | 0 | |
| 20/08/2024 |
74.46
|
1,400 | 74.39 | 74.46 | 74.39 | 0 | 1,400 | -0.2 | |
| 19/08/2024 |
73.49
|
0 | 73.49 | 73.49 | 73.49 | 0 | 0 | 0 | |
| 16/08/2024 |
73.49
|
0 | 73.49 | 73.49 | 73.49 | 0 | 0 | 0 | |
| 15/08/2024 |
73.49
|
2,100 | 76.00 | 76.00 | 73.49 | 0 | 0 | 0 | |
| 14/08/2024 |
76.00
|
600 | 74.07 | 76.00 | 74.07 | 0 | 0 | 0 | |
| 13/08/2024 |
76.00
|
0 | 76.00 | 76.00 | 76.00 | 0 | 0 | 0 | |
| 12/08/2024 |
76.00
|
0 | 76.00 | 76.00 | 76.00 | 0 | 0 | 0 | |
| 09/08/2024 |
76.00
|
1,200 | 75.36 | 76.00 | 75.36 | 0 | 0 | 0 | |
| 08/08/2024 |
75.36
|
0 | 75.36 | 75.36 | 75.36 | 0 | 0 | 0 | |
| 07/08/2024 |
75.36
|
0 | 75.36 | 75.36 | 75.36 | 0 | 0 | 0 | |
| 06/08/2024 |
75.36
|
1,300 | 75.36 | 75.36 | 75.36 | 0 | 0 | 0 | |
| 05/08/2024 |
75.36
|
1,200 | 73.43 | 75.36 | 73.43 | 0 | 0 | 0 | |
| 02/08/2024 |
75.36
|
0 | 75.36 | 75.36 | 75.36 | 0 | 0 | 0 | |
| 01/08/2024 |
75.36
|
200 | 75.36 | 75.36 | 75.36 | 0 | 0 | 0 | |
| 31/07/2024 |
74.72
|
400 | 75.36 | 75.36 | 74.72 | 0 | 0 | 0 | |
| 30/07/2024 |
74.39
|
700 | 74.20 | 74.39 | 74.20 | 0 | 0 | 0 | |
| 29/07/2024 |
74.14
|
700 | 74.72 | 74.72 | 74.14 | 0 | 0 | 0 | |
| 26/07/2024 |
74.07
|
200 | 74.07 | 74.07 | 74.07 | 0 | 0 | 0 | |
| 25/07/2024 |
73.43
|
200 | 73.43 | 73.43 | 73.43 | 0 | 0 | 0 | |
| 24/07/2024 |
74.72
|
400 | 77.29 | 77.29 | 74.72 | 0 | 0 | 0 | |
| 23/07/2024 |
74.78
|
0 | 74.78 | 74.78 | 74.78 | 0 | 0 | 0 | |
| 22/07/2024 |
74.78
|
1,500 | 74.07 | 74.78 | 74.07 | 0 | 0 | 0 | |
| 19/07/2024 |
74.14
|
1,000 | 74.07 | 76.33 | 74.07 | 0 | 0 | 0 | |
| 18/07/2024 |
73.62
|
400 | 76.00 | 76.00 | 73.62 | 0 | 0 | 0 | |
| 17/07/2024 |
78.90
|
400 | 79.16 | 79.16 | 75.75 | 0 | 0 | 0 | |
| 16/07/2024 |
77.94
|
6,500 | 77.29 | 79.23 | 76.65 | 0 | 0 | 0 | |
| 15/07/2024 |
75.68
|
1,000 | 76.00 | 76.00 | 75.68 | 0 | 0 | 0 | |
| 12/07/2024 |
75.68
|
1,500 | 75.68 | 77.29 | 75.68 | 0 | 0 | 0 | |
| 11/07/2024 |
75.68
|
0 | 75.68 | 75.68 | 75.68 | 0 | 0 | 0 | |
| 10/07/2024 |
75.68
|
0 | 75.68 | 75.68 | 75.68 | 0 | 0 | 0 | |
| 09/07/2024 |
75.68
|
1,100 | 76.97 | 76.97 | 75.68 | 0 | 0 | 0 | |
| 08/07/2024 |
75.68
|
0 | 75.68 | 75.68 | 75.68 | 0 | 0 | 0 | |
| 05/07/2024 |
75.68
|
200 | 75.68 | 75.68 | 75.68 | 0 | 0 | 0 | |
| 04/07/2024 |
75.68
|
200 | 74.39 | 75.68 | 74.39 | 0 | 0 | 0 | |
| 03/07/2024 |
75.68
|
100 | 75.68 | 75.68 | 75.68 | 0 | 0 | 0 | |
| 02/07/2024 |
75.68
|
0 | 75.68 | 75.68 | 75.68 | 0 | 0 | 0 | |
| 01/07/2024 |
75.68
|
4,300 | 75.68 | 75.68 | 75.68 | 0 | 0 | 0 | |
| 28/06/2024 |
75.68
|
500 | 75.68 | 75.68 | 75.68 | 0 | 0 | 0 | |
| 27/06/2024 |
75.68
|
0 | 75.68 | 75.68 | 75.68 | 0 | 0 | 0 | |
| 26/06/2024 |
75.68
|
14,500 | 75.68 | 75.68 | 74.14 | 0 | 0 | 0 | |
| 25/06/2024 |
70.92
|
2,300 | 76.00 | 76.00 | 70.92 | 0 | 0 | 0 | |
| 24/06/2024 |
76.00
|
0 | 76.00 | 76.00 | 76.00 | 0 | 0 | 0 | |
| 21/06/2024 |
76.00
|
600 | 76.00 | 76.00 | 76.00 | 0 | 0 | 0 | |
| 20/06/2024 |
75.36
|
1,200 | 75.36 | 75.36 | 75.36 | 0 | 0 | 0 | |
| 19/06/2024 |
75.68
|
500 | 75.68 | 75.68 | 75.68 | 0 | 0 | 0 | |
| 18/06/2024 |
76.00
|
0 | 76.00 | 76.00 | 76.00 | 0 | 0 | 0 | |
| 17/06/2024 |
76.00
|
500 | 76.00 | 76.00 | 76.00 | 0 | 0 | 0 | |
| 14/06/2024 |
76.00
|
1,200 | 76.00 | 76.00 | 76.00 | 0 | 0 | 0 | |
| 13/06/2024 |
76.00
|
400 | 77.29 | 77.29 | 76.00 | 0 | 0 | 0 | |
| 12/06/2024 |
77.29
|
0 | 77.29 | 77.29 | 77.29 | 0 | 0 | 0 | |
| 11/06/2024: Cổ tức tiền mặt tỉ lệ: 23% | |||||||||
| 11/06/2024 |
75.81
|
0 | 75.81 | 75.81 | 75.81 | 0 | 0 | 0 | |
| 10/06/2024 |
75.81
|
1,000 | 75.81 | 75.81 | 75.18 | 0 | 0 | 0 | |
| 07/06/2024 |
75.81
|
300 | 75.81 | 75.81 | 75.81 | 0 | 0 | 0 | |
| 06/06/2024 |
75.81
|
0 | 75.81 | 75.81 | 75.81 | 0 | 0 | 0 | |
| 05/06/2024 |
75.81
|
200 | 75.81 | 75.81 | 75.81 | 0 | 0 | 0 | |
| 04/06/2024 |
75.81
|
0 | 75.81 | 75.81 | 75.81 | 0 | 0 | 0 | |
| 03/06/2024 |
75.81
|
400 | 75.81 | 75.81 | 75.81 | 0 | 0 | 0 | |
| 31/05/2024 |
75.81
|
0 | 75.81 | 75.81 | 75.81 | 0 | 0 | 0 | |
| 30/05/2024 |
75.81
|
100 | 75.81 | 75.81 | 75.81 | 0 | 0 | 0 | |
| 29/05/2024 |
75.81
|
200 | 75.81 | 75.81 | 75.81 | 0 | 0 | 0 | |
| 28/05/2024 |
75.81
|
200 | 75.50 | 75.81 | 75.50 | 0 | 0 | 0 | |
| 27/05/2024 |
75.50
|
600 | 75.81 | 75.81 | 75.50 | 0 | 0 | 0 | |
| 24/05/2024 |
75.18
|
300 | 75.81 | 75.81 | 75.18 | 0 | 0 | 0 | |
| 23/05/2024 |
75.18
|
700 | 73.92 | 75.18 | 73.92 | 0 | 0 | 0 | |
| 22/05/2024 |
73.92
|
700 | 73.92 | 73.92 | 73.92 | 0 | 0 | 0 | |
| 21/05/2024 |
73.92
|
100 | 73.92 | 73.92 | 73.92 | 0 | 0 | 0 | |
| 20/05/2024 |
74.55
|
100 | 74.55 | 74.55 | 74.55 | 0 | 0 | 0 | |
| 17/05/2024 |
72.65
|
0 | 72.65 | 72.65 | 72.65 | 0 | 0 | 0 | |
| 16/05/2024 |
72.65
|
0 | 72.65 | 72.65 | 72.65 | 0 | 0 | 0 | |
| 15/05/2024 |
72.65
|
9,000 | 72.65 | 72.65 | 72.65 | 0 | 0 | 0 | |
| 14/05/2024 |
75.50
|
100 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 | |
| 13/05/2024 |
75.50
|
7,500 | 75.18 | 75.50 | 75.18 | 0 | 0 | 0 | |
| 10/05/2024 |
75.18
|
300 | 75.18 | 75.18 | 75.18 | 0 | 0 | 0 | |
| 09/05/2024 |
75.18
|
0 | 75.18 | 75.18 | 75.18 | 0 | 0 | 0 | |
| 08/05/2024 |
75.18
|
100 | 75.18 | 75.18 | 75.18 | 0 | 0 | 0 | |
| 07/05/2024 |
75.18
|
0 | 75.18 | 75.18 | 75.18 | 0 | 0 | 0 | |
| 06/05/2024 |
75.18
|
5,400 | 75.18 | 75.18 | 75.12 | 0 | 0 | 0 | |