| 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) |
-3.70 | -6.61% | 2,500 | 500 | 0 |
50.20
60
52.30
|
|
2 tháng
(2026-04-13) |
-15.70 | -23.09% | 5,000 | 500 | 0 |
50.20
68
52.30
|
|
3 tháng
(2026-03-16) |
-16.70 | -24.20% | 10,200 | 300 | -0.0 |
50.20
69
52.30
|
|
6 tháng
(2025-12-15) |
-10.70 | -16.98% | 19,300 | -100 | -0.0 |
50.20
73.20
52.30
|
|
12 tháng
(2025-06-17) |
-15.55 | -22.91% | 42,000 | -2,000 | -0.2 |
50.20
73.20
52.30
|
|
24 tháng
(2024-06-24) |
-12.77 | -19.62% | 78,169 | -6,700 | -0.2 |
50.20
88.23
52.30
|
|
36 tháng
(2023-06-28) |
19.52 | 59.52% | 154,689 | 2,800 | 0.3 |
29.42
88.23
52.30
|
|
60 tháng
(2021-07-08) |
26.76 | 104.74% | 348,981 | 3,840 | 0.3 |
21.45
88.23
52.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/03/2025 |
68.98
|
0 | 68.98 | 68.98 | 68.98 | 0 | 0 | 0 | |
| 26/03/2025 |
68.98
|
0 | 68.98 | 68.98 | 68.98 | 0 | 0 | 0 | |
| 25/03/2025 |
68.98
|
300 | 68.98 | 68.98 | 68.98 | 0 | 0 | 0 | |
| 24/03/2025 |
68.79
|
0 | 68.79 | 68.79 | 68.79 | 0 | 0 | 0 | |
| 21/03/2025 |
68.79
|
0 | 68.79 | 68.79 | 68.79 | 0 | 0 | 0 | |
| 20/03/2025 |
68.79
|
0 | 68.79 | 68.79 | 68.79 | 0 | 0 | 0 | |
| 19/03/2025 |
68.79
|
0 | 68.79 | 68.79 | 68.79 | 0 | 0 | 0 | |
| 18/03/2025 |
68.79
|
0 | 68.79 | 68.79 | 68.79 | 0 | 0 | 0 | |
| 17/03/2025 |
68.79
|
100 | 68.79 | 68.79 | 68.79 | 0 | 0 | 0 | |
| 14/03/2025 |
68.79
|
0 | 68.79 | 68.79 | 68.79 | 0 | 0 | 0 | |
| 13/03/2025 |
68.79
|
300 | 68.79 | 68.79 | 68.79 | 0 | 300 | -0.0 | |
| 12/03/2025 |
68.79
|
200 | 68.79 | 68.79 | 68.79 | 0 | 200 | -0.0 | |
| 11/03/2025 |
70.67
|
0 | 70.67 | 70.67 | 70.67 | 0 | 0 | 0 | |
| 10/03/2025 |
70.67
|
300 | 70.67 | 70.67 | 70.67 | 0 | 200 | -0.0 | |
| 07/03/2025 |
68.88
|
0 | 68.88 | 68.88 | 68.88 | 0 | 0 | 0 | |
| 06/03/2025 |
68.88
|
700 | 69.26 | 69.26 | 68.88 | 200 | 0 | 0.0 | |
| 05/03/2025 |
68.79
|
200 | 67.94 | 68.79 | 67.94 | 100 | 100 | 0 | |
| 04/03/2025 |
73.50
|
100 | 73.50 | 73.50 | 73.50 | 0 | 100 | -0.0 | |
| 03/03/2025 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 28/02/2025 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 27/02/2025 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 26/02/2025 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 25/02/2025 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 24/02/2025 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 21/02/2025 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 20/02/2025 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 19/02/2025 |
75.20
|
100 | 75.20 | 75.20 | 75.20 | 0 | 100 | -0.0 | |
| 18/02/2025 |
75.38
|
200 | 75.38 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 17/02/2025 |
75.38
|
0 | 75.38 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 14/02/2025 |
75.38
|
100 | 75.38 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 13/02/2025 |
76.42
|
800 | 76.42 | 76.42 | 67.94 | 400 | 200 | 0.0 | |
| 12/02/2025 |
75.48
|
0 | 75.48 | 75.48 | 75.48 | 0 | 0 | 0 | |
| 11/02/2025 |
75.48
|
0 | 75.48 | 75.48 | 75.48 | 0 | 0 | 0 | |
| 10/02/2025 |
75.48
|
0 | 75.48 | 75.48 | 75.48 | 0 | 0 | 0 | |
| 07/02/2025 |
75.48
|
0 | 75.48 | 75.48 | 75.48 | 0 | 0 | 0 | |
| 06/02/2025 |
75.48
|
0 | 75.48 | 75.48 | 75.48 | 0 | 0 | 0 | |
| 05/02/2025 |
75.48
|
0 | 75.48 | 75.48 | 75.48 | 0 | 0 | 0 | |
| 04/02/2025 |
75.48
|
400 | 75.48 | 75.48 | 75.48 | 400 | 0 | 0.0 | |
| 03/02/2025 |
75.38
|
0 | 75.38 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 24/01/2025 |
75.38
|
2,200 | 74.63 | 75.38 | 74.63 | 1,700 | 500 | 0.1 | |
| 23/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 22/01/2025 |
74.44
|
800 | 74.44 | 74.44 | 74.44 | 500 | 800 | -0.0 | |
| 21/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 20/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 17/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 16/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 15/01/2025 |
74.44
|
1,700 | 74.44 | 74.44 | 74.44 | 0 | 1,700 | -0.1 | |
| 14/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 13/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 10/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 09/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 08/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 07/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 06/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 03/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 02/01/2025 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 31/12/2024 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 30/12/2024 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 27/12/2024 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 26/12/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 26/12/2024 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 25/12/2024 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 24/12/2024 |
74.44
|
200 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 23/12/2024 |
79.04
|
0 | 79.04 | 79.04 | 79.04 | 0 | 0 | 0 | |
| 20/12/2024 |
79.04
|
0 | 79.04 | 79.04 | 79.04 | 0 | 0 | 0 | |
| 19/12/2024 |
79.04
|
200 | 79.04 | 79.04 | 79.04 | 0 | 0 | 0 | |
| 18/12/2024 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 17/12/2024 |
74.44
|
200 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 16/12/2024 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 13/12/2024 |
74.44
|
0 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 12/12/2024 |
74.44
|
100 | 74.44 | 74.44 | 74.44 | 0 | 0 | 0 | |
| 11/12/2024 |
73.52
|
0 | 73.52 | 73.52 | 73.52 | 0 | 0 | 0 | |
| 10/12/2024 |
73.52
|
0 | 73.52 | 73.52 | 73.52 | 0 | 0 | 0 | |
| 09/12/2024 |
73.52
|
0 | 73.52 | 73.52 | 73.52 | 0 | 0 | 0 | |
| 06/12/2024 |
73.52
|
0 | 73.52 | 73.52 | 73.52 | 0 | 0 | 0 | |
| 05/12/2024 |
73.52
|
0 | 73.52 | 73.52 | 73.52 | 0 | 0 | 0 | |
| 04/12/2024 |
73.52
|
0 | 73.52 | 73.52 | 73.52 | 0 | 0 | 0 | |
| 03/12/2024 |
73.52
|
100 | 73.52 | 73.52 | 73.52 | 0 | 0 | 0 | |
| 02/12/2024 |
73.52
|
0 | 73.52 | 73.52 | 73.52 | 0 | 0 | 0 | |
| 29/11/2024 |
73.52
|
200 | 73.52 | 73.52 | 73.52 | 0 | 0 | 0 | |
| 28/11/2024 |
71.69
|
100 | 71.69 | 71.69 | 71.69 | 0 | 0 | 0 | |
| 27/11/2024 |
78.12
|
0 | 78.12 | 78.12 | 78.12 | 0 | 0 | 0 | |
| 26/11/2024 |
78.12
|
0 | 78.12 | 78.12 | 78.12 | 0 | 0 | 0 | |
| 25/11/2024 |
78.12
|
0 | 78.12 | 78.12 | 78.12 | 0 | 0 | 0 | |
| 22/11/2024 |
78.12
|
0 | 78.12 | 78.12 | 78.12 | 0 | 0 | 0 | |
| 21/11/2024 |
78.12
|
0 | 78.12 | 78.12 | 78.12 | 0 | 0 | 0 | |
| 20/11/2024 |
78.12
|
0 | 78.12 | 78.12 | 78.12 | 0 | 0 | 0 | |
| 19/11/2024 |
78.12
|
0 | 78.12 | 78.12 | 78.12 | 0 | 0 | 0 | |
| 18/11/2024 |
78.12
|
0 | 78.12 | 78.12 | 78.12 | 0 | 0 | 0 | |
| 15/11/2024 |
78.12
|
0 | 78.12 | 78.12 | 78.12 | 0 | 0 | 0 | |
| 14/11/2024 |
78.12
|
100 | 78.12 | 78.12 | 78.12 | 0 | 0 | 0 | |
| 13/11/2024 |
78.12
|
0 | 78.12 | 78.12 | 78.12 | 0 | 0 | 0 | |
| 12/11/2024 |
78.12
|
100 | 78.12 | 78.12 | 78.12 | 0 | 0 | 0 | |
| 11/11/2024 |
79.41
|
200 | 79.41 | 79.41 | 79.41 | 0 | 0 | 0 | |
| 08/11/2024 |
88.23
|
0 | 88.23 | 88.23 | 88.23 | 0 | 0 | 0 | |
| 07/11/2024 |
88.23
|
0 | 88.23 | 88.23 | 88.23 | 0 | 0 | 0 | |
| 06/11/2024 |
88.23
|
0 | 88.23 | 88.23 | 88.23 | 0 | 0 | 0 | |
| 05/11/2024 |
88.23
|
0 | 88.23 | 88.23 | 88.23 | 0 | 0 | 0 | |
| 04/11/2024 |
88.23
|
500 | 82.71 | 88.23 | 82.71 | 0 | 0 | 0 | |
| 01/11/2024 |
82.71
|
0 | 82.71 | 82.71 | 82.71 | 0 | 0 | 0 | |
| 31/10/2024 |
82.71
|
100 | 82.71 | 82.71 | 82.71 | 0 | 0 | 0 | |