| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-3 | -4.62% | 5,900 | 0 | 0 |
62
68
62
|
|
2 tháng
(2026-03-02) |
0 | 0% | 8,000 | 0 | -0.0 |
62
69.40
62
|
|
3 tháng
(2026-01-29) |
2 | 3.33% | 11,000 | -1,600 | -0.1 |
60
73.20
62
|
|
6 tháng
(2025-10-31) |
3.85 | 6.61% | 23,400 | -2,300 | -0.2 |
58.15
73.20
62
|
|
12 tháng
(2025-05-05) |
-4.90 | -7.33% | 48,000 | -6,400 | -0.2 |
58.15
73.20
62
|
|
24 tháng
(2024-05-09) |
-1.08 | -1.72% | 95,935 | -3,900 | 0.0 |
58.15
88.23
62
|
|
36 tháng
(2023-05-15) |
27.95 | 82.11% | 157,017 | 2,300 | 0.3 |
29.42
88.23
62
|
|
60 tháng
(2021-05-25) |
36.31 | 141.32% | 808,481 | 3,340 | 0.3 |
21.45
88.23
62
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 30/10/2024 |
82.71
|
1,915 | 82.71 | 84.55 | 82.71 | 500 | 500 | 0.0 | |
| 29/10/2024 |
82.71
|
1,701 | 77.66 | 82.71 | 77.66 | 500 | 0 | 0.0 | |
| 28/10/2024 |
77.20
|
400 | 77.84 | 77.84 | 70.12 | 300 | 100 | 0.0 | |
| 25/10/2024 |
77.84
|
100 | 77.84 | 77.84 | 77.84 | 0 | 0 | 0 | |
| 24/10/2024 |
77.84
|
200 | 77.84 | 77.84 | 77.84 | 200 | 0 | 0.0 | |
| 23/10/2024 |
77.84
|
1,400 | 77.75 | 77.84 | 77.75 | 1,400 | 0 | 0.1 | |
| 22/10/2024 |
70.77
|
300 | 68.93 | 70.77 | 68.93 | 0 | 300 | -0.0 | |
| 21/10/2024 |
70.77
|
100 | 70.77 | 70.77 | 70.77 | 0 | 0 | 0 | |
| 18/10/2024 |
64.33
|
100 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |
| 17/10/2024 |
64.33
|
0 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |
| 16/10/2024 |
64.33
|
0 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |
| 15/10/2024 |
64.33
|
0 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |
| 14/10/2024 |
64.33
|
0 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |
| 11/10/2024 |
64.33
|
0 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |
| 10/10/2024 |
64.33
|
300 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |
| 09/10/2024 |
64.33
|
500 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |
| 08/10/2024 |
64.33
|
100 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |
| 07/10/2024 |
64.33
|
200 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |
| 04/10/2024 |
64.33
|
0 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |
| 03/10/2024 |
64.33
|
0 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |
| 02/10/2024 |
64.33
|
0 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |
| 01/10/2024 |
64.33
|
0 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |
| 30/09/2024 |
64.33
|
0 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |
| 27/09/2024 |
64.33
|
0 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |
| 26/09/2024 |
64.33
|
0 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |
| 25/09/2024 |
64.33
|
0 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |
| 24/09/2024 |
64.33
|
0 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |
| 23/09/2024 |
64.33
|
2 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |
| 20/09/2024 |
64.33
|
0 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |