| 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) |
4.20 | 7.53% | 1,200 | -200 | 0 |
51
60
60
|
|
2 tháng
(2026-05-29) |
5.92 | 10.94% | 4,500 | 0 | 0 |
51
61.80
60
|
|
3 tháng
(2026-04-29) |
-0.97 | -1.59% | 7,700 | 500 | 0 |
49.36
61.80
60
|
|
6 tháng
(2026-01-29) |
1 | 1.70% | 18,700 | -1,100 | -0.1 |
49.36
71.98
60
|
|
12 tháng
(2025-08-04) |
0.91 | 1.54% | 43,500 | -1,900 | -0.2 |
49.36
71.98
60
|
|
24 tháng
(2024-08-07) |
-3.26 | -5.15% | 76,622 | -5,600 | -0.1 |
49.36
86.76
60
|
|
36 tháng
(2023-08-14) |
26.93 | 81.46% | 150,436 | -1,200 | 0.1 |
28.93
86.76
60
|
|
60 tháng
(2021-08-23) |
34.44 | 134.78% | 317,263 | 3,840 | 0.3 |
21.09
86.76
60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/05/2025 |
61.62
|
100 | 61.62 | 61.62 | 61.62 | 0 | 0 | 0 | |
| 15/05/2025 |
66.62
|
900 | 61.16 | 66.62 | 61.16 | 0 | 100 | 0 | |
| 14/05/2025 |
60.69
|
1,600 | 65.42 | 65.42 | 60.69 | 100 | 100 | 0 | |
| 13/05/2025 |
65.42
|
400 | 60.14 | 65.42 | 60.14 | 100 | 0 | 0 | |
| 12/05/2025 |
59.49
|
4,000 | 60.23 | 61.16 | 59.21 | 100 | 4,000 | 0 | |
| 09/05/2025 |
65.79
|
0 | 65.79 | 65.79 | 65.79 | 0 | 0 | 0 | |
| 08/05/2025 |
65.79
|
0 | 65.79 | 65.79 | 65.79 | 0 | 0 | 0 | |
| 07/05/2025 |
65.79
|
0 | 65.79 | 65.79 | 65.79 | 0 | 0 | 0 | |
| 06/05/2025 |
65.79
|
0 | 65.79 | 65.79 | 65.79 | 0 | 0 | 0 | |
| 05/05/2025 |
65.79
|
0 | 65.79 | 65.79 | 65.79 | 0 | 0 | 0 | |
| 29/04/2025 |
65.79
|
0 | 65.79 | 65.79 | 65.79 | 0 | 0 | 0 | |
| 28/04/2025 |
65.79
|
0 | 65.79 | 65.79 | 65.79 | 0 | 0 | 0 | |
| 25/04/2025 |
65.79
|
0 | 65.79 | 65.79 | 65.79 | 0 | 0 | 0 | |
| 24/04/2025 |
65.79
|
0 | 65.79 | 65.79 | 65.79 | 0 | 0 | 0 | |
| 23/04/2025 |
65.79
|
0 | 65.79 | 65.79 | 65.79 | 0 | 0 | 0 | |
| 22/04/2025 |
65.79
|
0 | 65.79 | 65.79 | 65.79 | 0 | 0 | 0 | |
| 21/04/2025 |
65.79
|
0 | 65.79 | 65.79 | 65.79 | 0 | 0 | 0 | |
| 18/04/2025 |
65.79
|
0 | 65.79 | 65.79 | 65.79 | 0 | 0 | 0 | |
| 17/04/2025 |
65.79
|
0 | 65.79 | 65.79 | 65.79 | 0 | 0 | 0 | |
| 16/04/2025 |
65.79
|
100 | 65.79 | 65.79 | 65.79 | 100 | 0 | 0.0 | |
| 15/04/2025 |
65.79
|
100 | 65.79 | 65.79 | 65.79 | 0 | 0 | 0 | |
| 14/04/2025 |
65.79
|
500 | 65.79 | 65.79 | 65.70 | 0 | 100 | -0.0 | |
| 11/04/2025 |
65.79
|
300 | 65.79 | 65.79 | 65.79 | 0 | 200 | -0.0 | |
| 10/04/2025 |
65.79
|
0 | 65.79 | 65.79 | 65.79 | 0 | 0 | 0 | |
| 09/04/2025 |
65.79
|
0 | 65.79 | 65.79 | 65.79 | 0 | 0 | 0 | |
| 08/04/2025 |
65.79
|
300 | 65.79 | 65.79 | 65.79 | 0 | 0 | 0 | |
| 04/04/2025 |
66.25
|
200 | 66.34 | 66.34 | 66.25 | 0 | 0 | 0 | |
| 03/04/2025 |
66.72
|
100 | 66.72 | 66.72 | 66.72 | 0 | 0 | 0 | |
| 02/04/2025 |
67.64
|
0 | 67.64 | 67.64 | 67.64 | 0 | 0 | 0 | |
| 01/04/2025 |
67.64
|
200 | 67.64 | 67.64 | 67.64 | 0 | 200 | -0.0 | |
| 31/03/2025 |
67.83
|
0 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 28/03/2025 |
67.83
|
0 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 27/03/2025 |
67.83
|
0 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 26/03/2025 |
67.83
|
0 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 25/03/2025 |
67.83
|
300 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 24/03/2025 |
67.64
|
0 | 67.64 | 67.64 | 67.64 | 0 | 0 | 0 | |
| 21/03/2025 |
67.64
|
0 | 67.64 | 67.64 | 67.64 | 0 | 0 | 0 | |
| 20/03/2025 |
67.64
|
0 | 67.64 | 67.64 | 67.64 | 0 | 0 | 0 | |
| 19/03/2025 |
67.64
|
0 | 67.64 | 67.64 | 67.64 | 0 | 0 | 0 | |
| 18/03/2025 |
67.64
|
0 | 67.64 | 67.64 | 67.64 | 0 | 0 | 0 | |
| 17/03/2025 |
67.64
|
100 | 67.64 | 67.64 | 67.64 | 0 | 0 | 0 | |
| 14/03/2025 |
67.64
|
0 | 67.64 | 67.64 | 67.64 | 0 | 0 | 0 | |
| 13/03/2025 |
67.64
|
300 | 67.64 | 67.64 | 67.64 | 0 | 300 | -0.0 | |
| 12/03/2025 |
67.64
|
200 | 67.64 | 67.64 | 67.64 | 0 | 200 | -0.0 | |
| 11/03/2025 |
69.50
|
0 | 69.50 | 69.50 | 69.50 | 0 | 0 | 0 | |
| 10/03/2025 |
69.50
|
300 | 69.50 | 69.50 | 69.50 | 0 | 200 | -0.0 | |
| 07/03/2025 |
67.73
|
0 | 67.73 | 67.73 | 67.73 | 0 | 0 | 0 | |
| 06/03/2025 |
67.73
|
700 | 68.11 | 68.11 | 67.73 | 200 | 0 | 0.0 | |
| 05/03/2025 |
67.64
|
200 | 66.81 | 67.64 | 66.81 | 100 | 100 | 0 | |
| 04/03/2025 |
72.28
|
100 | 72.28 | 72.28 | 72.28 | 0 | 100 | -0.0 | |
| 03/03/2025 |
73.94
|
0 | 73.94 | 73.94 | 73.94 | 0 | 0 | 0 | |
| 28/02/2025 |
73.94
|
0 | 73.94 | 73.94 | 73.94 | 0 | 0 | 0 | |
| 27/02/2025 |
73.94
|
0 | 73.94 | 73.94 | 73.94 | 0 | 0 | 0 | |
| 26/02/2025 |
73.94
|
0 | 73.94 | 73.94 | 73.94 | 0 | 0 | 0 | |
| 25/02/2025 |
73.94
|
0 | 73.94 | 73.94 | 73.94 | 0 | 0 | 0 | |
| 24/02/2025 |
73.94
|
0 | 73.94 | 73.94 | 73.94 | 0 | 0 | 0 | |
| 21/02/2025 |
73.94
|
0 | 73.94 | 73.94 | 73.94 | 0 | 0 | 0 | |
| 20/02/2025 |
73.94
|
0 | 73.94 | 73.94 | 73.94 | 0 | 0 | 0 | |
| 19/02/2025 |
73.94
|
100 | 73.94 | 73.94 | 73.94 | 0 | 100 | -0.0 | |
| 18/02/2025 |
74.13
|
200 | 74.13 | 74.13 | 74.13 | 0 | 0 | 0 | |
| 17/02/2025 |
74.13
|
0 | 74.13 | 74.13 | 74.13 | 0 | 0 | 0 | |
| 14/02/2025 |
74.13
|
100 | 74.13 | 74.13 | 74.13 | 0 | 0 | 0 | |
| 13/02/2025 |
75.15
|
800 | 75.15 | 75.15 | 66.81 | 400 | 200 | 0.0 | |
| 12/02/2025 |
74.22
|
0 | 74.22 | 74.22 | 74.22 | 0 | 0 | 0 | |
| 11/02/2025 |
74.22
|
0 | 74.22 | 74.22 | 74.22 | 0 | 0 | 0 | |
| 10/02/2025 |
74.22
|
0 | 74.22 | 74.22 | 74.22 | 0 | 0 | 0 | |
| 07/02/2025 |
74.22
|
0 | 74.22 | 74.22 | 74.22 | 0 | 0 | 0 | |
| 06/02/2025 |
74.22
|
0 | 74.22 | 74.22 | 74.22 | 0 | 0 | 0 | |
| 05/02/2025 |
74.22
|
0 | 74.22 | 74.22 | 74.22 | 0 | 0 | 0 | |
| 04/02/2025 |
74.22
|
400 | 74.22 | 74.22 | 74.22 | 400 | 0 | 0.0 | |
| 03/02/2025 |
74.13
|
0 | 74.13 | 74.13 | 74.13 | 0 | 0 | 0 | |
| 24/01/2025 |
74.13
|
2,200 | 73.39 | 74.13 | 73.39 | 1,700 | 500 | 0.1 | |
| 23/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 22/01/2025 |
73.20
|
800 | 73.20 | 73.20 | 73.20 | 500 | 800 | -0.0 | |
| 21/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 20/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 17/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 16/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 15/01/2025 |
73.20
|
1,700 | 73.20 | 73.20 | 73.20 | 0 | 1,700 | -0.1 | |
| 14/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 13/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 10/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 09/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 08/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 07/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 06/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 03/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 02/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 31/12/2024 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 30/12/2024 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 27/12/2024 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 26/12/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 26/12/2024 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 25/12/2024 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 24/12/2024 |
73.20
|
200 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 23/12/2024 |
77.72
|
0 | 77.72 | 77.72 | 77.72 | 0 | 0 | 0 | |
| 20/12/2024 |
77.72
|
0 | 77.72 | 77.72 | 77.72 | 0 | 0 | 0 | |
| 19/12/2024 |
77.72
|
200 | 77.72 | 77.72 | 77.72 | 0 | 0 | 0 | |
| 18/12/2024 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 17/12/2024 |
73.20
|
200 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 16/12/2024 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |