| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
1.80 | 3.90% | 51,000 | -21,300 | 0 |
44.90
48.05
48
|
|
2 tháng
(2026-04-20) |
-5.40 | -10.11% | 130,000 | -27,100 | 0 |
44.90
53.40
48
|
|
3 tháng
(2026-03-20) |
-9.30 | -16.23% | 187,400 | -27,600 | 0 |
44.90
57.30
48
|
|
6 tháng
(2025-12-22) |
-12.39 | -20.52% | 333,800 | -22,000 | 0.3 |
44.90
61.50
48
|
|
12 tháng
(2025-06-23) |
-13.79 | -22.31% | 678,100 | -99,900 | -4.4 |
44.90
63.52
48
|
|
24 tháng
(2024-06-28) |
-18.86 | -28.21% | 1,238,400 | -185,346 | -8.8 |
44.90
69.69
48
|
|
36 tháng
(2023-07-04) |
2.19 | 4.77% | 1,793,900 | -91,135 | -2.4 |
43.74
72.04
48
|
|
60 tháng
(2021-07-14) |
19.46 | 68.19% | 3,271,600 | 79,566 | 9.0 |
28.54
72.04
48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/04/2025 |
64.30
|
1,900 | 65.16 | 66.03 | 64.30 | 1,000 | 100 | 0.1 | |
| 01/04/2025 |
64.20
|
1,800 | 64.30 | 64.30 | 64.20 | 0 | 0 | 0 | |
| 31/03/2025 |
64.10
|
200 | 64.20 | 64.20 | 64.10 | 0 | 0 | 0 | |
| 28/03/2025 |
64.20
|
1,800 | 65.16 | 65.16 | 64.20 | 0 | 0 | 0 | |
| 27/03/2025 |
65.16
|
4,400 | 64.49 | 66.13 | 64.49 | 300 | 0 | 0.0 | |
| 26/03/2025 |
64.68
|
2,200 | 64.78 | 64.78 | 64.68 | 0 | 0 | 0 | |
| 25/03/2025 |
64.78
|
5,200 | 64.97 | 65.45 | 64.78 | 0 | 0 | 0 | |
| 24/03/2025 |
65.16
|
0 | 65.16 | 65.16 | 65.16 | 0 | 0 | 0 | |
| 21/03/2025 |
65.16
|
2,000 | 65.16 | 65.16 | 65.16 | 0 | 0 | 0 | |
| 20/03/2025 |
65.26
|
4,500 | 64.68 | 65.36 | 64.39 | 1,300 | 0 | 0.1 | |
| 19/03/2025 |
64.68
|
2,600 | 63.81 | 64.68 | 63.81 | 0 | 0 | 0 | |
| 18/03/2025 |
64.68
|
2,300 | 65.26 | 65.36 | 64.30 | 0 | 0 | 0 | |
| 17/03/2025 |
63.81
|
400 | 63.81 | 63.81 | 63.81 | 0 | 0 | 0 | |
| 14/03/2025 |
64.39
|
1,100 | 64.01 | 64.39 | 64.01 | 0 | 0 | 0 | |
| 13/03/2025 |
64.58
|
3,300 | 63.04 | 64.58 | 63.04 | 0 | 0 | 0 | |
| 12/03/2025 |
62.85
|
2,300 | 62.75 | 62.94 | 62.75 | 900 | 0 | 0.1 | |
| 11/03/2025 |
63.62
|
1,000 | 63.81 | 63.81 | 63.62 | 0 | 0 | 0 | |
| 10/03/2025 |
64.01
|
800 | 64.68 | 66.03 | 63.91 | 0 | 0 | 0 | |
| 07/03/2025 |
64.68
|
3,800 | 63.72 | 64.68 | 63.72 | 0 | 0 | 0 | |
| 06/03/2025 |
63.72
|
100 | 63.72 | 63.72 | 63.72 | 0 | 0 | 0 | |
| 05/03/2025 |
65.45
|
3,200 | 65.55 | 65.65 | 64.68 | 0 | 0 | 0 | |
| 04/03/2025 |
64.68
|
4,800 | 64.58 | 64.68 | 64.30 | 0 | 100 | -0.0 | |
| 03/03/2025 |
64.58
|
1,100 | 64.58 | 64.68 | 64.58 | 0 | 200 | -0.0 | |
| 28/02/2025 |
64.58
|
1,700 | 64.58 | 64.58 | 64.58 | 0 | 0 | 0 | |
| 27/02/2025 |
64.58
|
5,400 | 64.49 | 64.68 | 64.49 | 0 | 1,000 | -0.1 | |
| 26/02/2025 |
64.49
|
1,800 | 64.01 | 64.68 | 64.01 | 0 | 0 | 0 | |
| 25/02/2025 |
64.01
|
0 | 64.01 | 64.01 | 64.01 | 0 | 0 | 0 | |
| 24/02/2025 |
64.01
|
400 | 64.01 | 64.10 | 64.01 | 0 | 0 | 0 | |
| 21/02/2025 |
64.49
|
1,100 | 64.49 | 64.49 | 64.49 | 1,000 | 0 | 0.1 | |
| 20/02/2025 |
64.49
|
2,900 | 64.49 | 64.49 | 64.49 | 0 | 0 | 0 | |
| 19/02/2025 |
64.49
|
2,500 | 64.58 | 64.78 | 64.49 | 800 | 0 | 0.1 | |
| 18/02/2025 |
64.58
|
2,700 | 64.68 | 64.68 | 64.49 | 200 | 1,400 | -0.1 | |
| 17/02/2025 |
64.58
|
3,100 | 63.33 | 64.68 | 63.33 | 0 | 2,000 | -0.1 | |
| 14/02/2025 |
64.68
|
0 | 64.68 | 64.68 | 64.68 | 0 | 0 | 0 | |
| 13/02/2025 |
64.68
|
1,800 | 63.72 | 64.68 | 63.23 | 100 | 900 | -0.1 | |
| 12/02/2025 |
63.72
|
4,800 | 63.81 | 64.68 | 63.52 | 300 | 1,700 | -0.1 | |
| 11/02/2025 |
64.20
|
500 | 64.20 | 64.20 | 64.20 | 24 | 200 | -0.0 | |
| 10/02/2025 |
64.01
|
3,900 | 64.87 | 65.45 | 64.01 | 0 | 1,700 | -0.1 | |
| 07/02/2025 |
64.68
|
2,900 | 64.78 | 65.16 | 63.91 | 0 | 700 | -0.0 | |
| 06/02/2025 |
63.72
|
1,300 | 65.36 | 65.36 | 63.72 | 100 | 0 | 0.0 | |
| 05/02/2025 |
65.45
|
1,400 | 65.55 | 67.09 | 65.45 | 0 | 100 | -0.0 | |
| 04/02/2025 |
65.55
|
1,100 | 65.45 | 65.65 | 65.45 | 0 | 0 | 0 | |
| 03/02/2025 |
62.75
|
14,500 | 64.30 | 66.23 | 62.75 | 3,100 | 2,300 | 0.1 | |
| 24/01/2025 |
64.20
|
1,600 | 64.68 | 66.61 | 64.20 | 300 | 0 | 0.0 | |
| 23/01/2025 |
65.36
|
1,300 | 64.97 | 65.36 | 64.87 | 0 | 0 | 0 | |
| 22/01/2025 |
65.55
|
5,300 | 64.87 | 65.55 | 64.78 | 0 | 5,000 | -0.3 | |
| 21/01/2025 |
64.68
|
200 | 64.68 | 64.68 | 64.68 | 0 | 0 | 0 | |
| 20/01/2025 |
65.16
|
800 | 66.61 | 66.61 | 64.78 | 200 | 0 | 0.0 | |
| 17/01/2025 |
64.20
|
2,300 | 67.00 | 67.09 | 64.20 | 140 | 1,600 | -0.1 | |
| 16/01/2025 |
64.68
|
500 | 64.68 | 64.68 | 64.20 | 100 | 0 | 0.0 | |
| 15/01/2025 |
63.04
|
1,600 | 67.09 | 67.09 | 62.94 | 0 | 0 | 0 | |
| 14/01/2025 |
67.00
|
100 | 67.00 | 67.00 | 67.00 | 0 | 0 | 0 | |
| 13/01/2025 |
62.94
|
4,700 | 66.13 | 66.13 | 62.94 | 0 | 200 | -0.0 | |
| 10/01/2025 |
66.61
|
9,600 | 66.13 | 66.61 | 64.68 | 0 | 0 | 0 | |
| 09/01/2025 |
66.13
|
0 | 66.13 | 66.13 | 66.13 | 0 | 0 | 0 | |
| 08/01/2025 |
66.13
|
1,600 | 67.58 | 67.58 | 66.13 | 1,300 | 0 | 0.1 | |
| 07/01/2025 |
66.61
|
1,500 | 67.58 | 67.58 | 64.87 | 300 | 0 | 0.0 | |
| 06/01/2025 |
65.65
|
4,200 | 64.68 | 66.61 | 64.68 | 100 | 500 | -0.0 | |
| 03/01/2025 |
65.16
|
2,300 | 65.65 | 67.19 | 65.16 | 100 | 100 | 0 | |
| 02/01/2025 |
67.19
|
1,000 | 65.26 | 67.19 | 65.26 | 4 | 0 | 0 | |
| 31/12/2024 |
67.09
|
300 | 67.19 | 67.19 | 67.09 | 0 | 0 | 0 | |
| 30/12/2024 |
64.87
|
100 | 64.87 | 64.87 | 64.87 | 10 | 0 | 0 | |
| 27/12/2024 |
67.09
|
5,600 | 67.29 | 67.29 | 64.87 | 1,500 | 0 | 0.1 | |
| 26/12/2024 |
67.29
|
1,400 | 67.38 | 67.38 | 64.78 | 0 | 0 | 0 | |
| 25/12/2024 |
66.61
|
2,000 | 67.09 | 67.38 | 66.61 | 0 | 0 | 0 | |
| 24/12/2024 |
65.65
|
5,000 | 67.09 | 67.58 | 65.65 | 2,000 | 0 | 0.1 | |
| 23/12/2024 |
67.09
|
400 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 20/12/2024 |
67.09
|
9,000 | 66.61 | 67.09 | 64.68 | 2,200 | 1,300 | 0.1 | |
| 19/12/2024 |
65.16
|
3,100 | 65.45 | 65.45 | 64.30 | 500 | 0 | 0.0 | |
| 18/12/2024 |
64.87
|
2,800 | 66.52 | 66.52 | 64.87 | 0 | 0 | 0 | |
| 17/12/2024 |
64.58
|
5,600 | 64.58 | 67.38 | 64.58 | 1,000 | 200 | 0.1 | |
| 16/12/2024 |
63.81
|
500 | 65.45 | 65.45 | 63.81 | 0 | 500 | -0.0 | |
| 13/12/2024 |
68.45
|
2,300 | 64.49 | 68.45 | 63.72 | 500 | 2,100 | -0.1 | |
| 12/12/2024 |
64.49
|
6,500 | 64.49 | 64.68 | 64.49 | 2,300 | 0 | 0.2 | |
| 11/12/2024: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
| 11/12/2024 |
64.49
|
5,300 | 68.64 | 68.64 | 64.49 | 2,600 | 600 | 0.1 | |
| 10/12/2024 |
69.22
|
1,800 | 66.77 | 69.22 | 66.77 | 0 | 0 | 0 | |
| 09/12/2024 |
66.86
|
2,400 | 68.65 | 69.60 | 66.39 | 400 | 600 | -0.0 | |
| 06/12/2024 |
69.69
|
3,200 | 68.75 | 70.07 | 63.66 | 0 | 300 | -0.0 | |
| 05/12/2024 |
65.83
|
2,400 | 65.45 | 65.92 | 65.45 | 0 | 1,100 | -0.1 | |
| 04/12/2024 |
65.45
|
500 | 65.45 | 65.45 | 65.45 | 400 | 0 | 0.0 | |
| 03/12/2024 |
65.55
|
1,500 | 65.73 | 65.92 | 65.45 | 500 | 50 | 0.0 | |
| 02/12/2024 |
65.64
|
3,500 | 65.45 | 65.64 | 64.70 | 400 | 0 | 0.0 | |
| 29/11/2024 |
64.98
|
1,900 | 64.98 | 64.98 | 64.98 | 0 | 0 | 0 | |
| 28/11/2024 |
64.04
|
2,600 | 63.57 | 64.98 | 63.57 | 0 | 0 | 0 | |
| 27/11/2024 |
64.98
|
1,000 | 64.98 | 64.98 | 64.98 | 0 | 0 | 0 | |
| 26/11/2024 |
64.04
|
200 | 64.04 | 64.04 | 64.04 | 0 | 0 | 0 | |
| 25/11/2024 |
62.44
|
2,100 | 65.64 | 65.64 | 62.44 | 200 | 100 | 0.0 | |
| 22/11/2024 |
65.55
|
300 | 65.83 | 65.83 | 65.55 | 0 | 100 | -0.0 | |
| 21/11/2024 |
65.83
|
0 | 65.83 | 65.83 | 65.83 | 0 | 0 | 0 | |
| 20/11/2024 |
65.83
|
300 | 65.83 | 65.83 | 65.83 | 0 | 0 | 0 | |
| 19/11/2024 |
63.10
|
800 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 18/11/2024 |
63.66
|
2,000 | 66.86 | 66.86 | 63.66 | 500 | 100 | 0.0 | |
| 15/11/2024 |
64.42
|
3,600 | 63.57 | 64.42 | 63.57 | 0 | 0 | 0 | |
| 14/11/2024 |
64.51
|
200 | 64.51 | 64.51 | 64.51 | 0 | 0 | 0 | |
| 13/11/2024 |
64.51
|
800 | 64.04 | 64.51 | 63.10 | 0 | 0 | 0 | |
| 12/11/2024 |
63.76
|
100 | 63.76 | 63.76 | 63.76 | 0 | 0 | 0 | |
| 11/11/2024 |
64.42
|
2,300 | 64.04 | 64.51 | 63.57 | 2,000 | 0 | 0.1 | |
| 08/11/2024 |
63.57
|
2,200 | 64.98 | 65.45 | 63.57 | 0 | 100 | -0.0 | |
| 07/11/2024 |
64.98
|
0 | 64.98 | 64.98 | 64.98 | 0 | 0 | 0 | |
| 06/11/2024 |
64.98
|
0 | 64.98 | 64.98 | 64.98 | 0 | 0 | 0 | |