| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-3.80 | -3.81% | 65,600 | -2,200 | 0 |
94.30
101.60
94.30
|
|
2 tháng
(2026-05-29) |
-9.90 | -9.35% | 140,300 | -2,200 | 0 |
94.30
108.60
94.30
|
|
3 tháng
(2026-04-29) |
-9.50 | -9% | 177,400 | -7,211 | 0 |
94.30
109
94.30
|
|
6 tháng
(2026-01-29) |
-12.61 | -11.61% | 335,200 | -9,811 | 0 |
94.30
115.78
94.30
|
|
12 tháng
(2025-08-04) |
1.13 | 1.20% | 694,000 | -13,711 | -0.3 |
89.07
115.78
94.30
|
|
24 tháng
(2024-08-07) |
21.99 | 29.72% | 1,261,100 | -22,211 | -1.3 |
65.22
115.78
94.30
|
|
36 tháng
(2023-08-14) |
19.38 | 25.29% | 1,506,200 | -39,141 | -2.9 |
54.04
115.78
94.30
|
|
60 tháng
(2021-08-23) |
70.91 | 282.61% | 2,794,000 | -97,913 | -28.7 |
24.26
115.78
94.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/05/2025 |
86.89
|
300 | 85.60 | 86.89 | 85.60 | 0 | 0 | 0 | |
| 15/05/2025 |
85.60
|
1,000 | 85.60 | 85.60 | 85.60 | 0 | 0 | 0 | |
| 14/05/2025 |
85.93
|
100 | 85.93 | 85.93 | 85.93 | 0 | 0 | 0 | |
| 13/05/2025 |
83.35
|
1,000 | 83.03 | 83.67 | 83.03 | 0 | 0 | 0 | |
| 12/05/2025 |
81.74
|
700 | 80.78 | 81.74 | 80.78 | 0 | 0 | 0 | |
| 09/05/2025 |
80.78
|
1,100 | 80.45 | 81.74 | 80.45 | 0 | 0 | 0 | |
| 08/05/2025 |
80.45
|
0 | 80.45 | 80.45 | 80.45 | 0 | 0 | 0 | |
| 07/05/2025 |
80.26
|
200 | 76.66 | 80.26 | 76.66 | 0 | 0 | 0 | |
| 06/05/2025 |
80.45
|
200 | 80.45 | 80.45 | 80.45 | 0 | 0 | 0 | |
| 05/05/2025 |
80.45
|
200 | 80.45 | 80.45 | 80.45 | 0 | 0 | 0 | |
| 29/04/2025 |
80.45
|
200 | 80.45 | 80.45 | 80.45 | 0 | 0 | 0 | |
| 28/04/2025 |
80.45
|
2,700 | 79.49 | 80.45 | 75.95 | 0 | 0 | 0 | |
| 25/04/2025 |
79.49
|
300 | 79.17 | 79.49 | 79.17 | 0 | 0 | 0 | |
| 24/04/2025 |
79.17
|
900 | 79.81 | 79.81 | 77.24 | 0 | 0 | 0 | |
| 23/04/2025 |
80.13
|
1,600 | 80.45 | 80.78 | 79.81 | 0 | 0 | 0 | |
| 22/04/2025 |
78.52
|
700 | 81.74 | 81.74 | 78.52 | 0 | 0 | 0 | |
| 21/04/2025 |
83.67
|
800 | 84.32 | 84.32 | 81.68 | 0 | 0 | 0 | |
| 18/04/2025 |
87.79
|
0 | 87.79 | 87.79 | 87.79 | 0 | 0 | 0 | |
| 17/04/2025 |
87.79
|
0 | 87.79 | 87.79 | 87.79 | 0 | 0 | 0 | |
| 16/04/2025 |
87.79
|
100 | 87.79 | 87.79 | 87.79 | 0 | 0 | 0 | |
| 15/04/2025 |
87.86
|
0 | 87.86 | 87.86 | 87.86 | 0 | 0 | 0 | |
| 14/04/2025 |
87.86
|
100 | 87.86 | 87.86 | 87.86 | 0 | 0 | 0 | |
| 11/04/2025 |
82.64
|
300 | 77.24 | 82.64 | 77.24 | 0 | 0 | 0 | |
| 10/04/2025 |
77.24
|
400 | 76.59 | 77.24 | 76.59 | 0 | 0 | 0 | |
| 09/04/2025 |
73.37
|
1,200 | 74.02 | 74.02 | 73.37 | 0 | 0 | 0 | |
| 08/04/2025 |
74.66
|
500 | 77.17 | 77.17 | 74.66 | 0 | 0 | 0 | |
| 04/04/2025 |
77.17
|
2,800 | 77.24 | 77.24 | 74.08 | 0 | 1,300 | -0.1 | |
| 03/04/2025 |
79.62
|
6,300 | 85.54 | 85.60 | 79.62 | 0 | 0 | 0 | |
| 02/04/2025 |
85.60
|
0 | 85.60 | 85.60 | 85.60 | 0 | 0 | 0 | |
| 01/04/2025 |
85.60
|
800 | 85.60 | 85.60 | 84.96 | 0 | 0 | 0 | |
| 31/03/2025 |
86.89
|
1,900 | 84.96 | 86.89 | 84.96 | 0 | 0 | 0 | |
| 28/03/2025 |
84.96
|
200 | 84.38 | 84.96 | 84.38 | 0 | 0 | 0 | |
| 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 | |