| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
1.70 | 2.56% | 96,700 | -3,600 | -0.2 |
66
69.20
67.90
|
|
2 tháng
(2025-10-06) |
1 | 1.49% | 145,700 | 1,700 | 0.1 |
65.90
69.20
67.90
|
|
3 tháng
(2025-09-05) |
1.20 | 1.80% | 205,300 | -1,000 | -0.1 |
65.90
69.20
67.90
|
|
6 tháng
(2025-06-09) |
-2.03 | -2.90% | 446,600 | -54,000 | -3.9 |
65.90
71
67.90
|
|
12 tháng
(2024-12-09) |
-5.95 | -8.05% | 935,600 | -137,166 | -8.7 |
64.58
75.38
67.90
|
|
24 tháng
(2023-12-15) |
-2.09 | -2.98% | 1,559,000 | 12,739 | 3.9 |
64.58
80.88
67.90
|
|
36 tháng
(2022-12-20) |
-12.84 | -15.89% | 2,062,000 | 135,845 | 16.5 |
64.58
84.90
67.90
|
|
60 tháng
(2020-12-30) |
10.09 | 17.43% | 7,750,370 | 1,364,809 | 153.6 |
51.98
89.48
67.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
72.72
|
600 | 73.48 | 73.48 | 72.72 | 0 | 0 | 0 | |
| 23/09/2024 |
72.53
|
700 | 73.95 | 73.95 | 72.53 | 0 | 0 | 0 | |
| 20/09/2024 |
73.01
|
2,300 | 73.01 | 73.01 | 73.01 | 0 | 0 | 0 | |
| 19/09/2024 |
74.14
|
400 | 74.24 | 74.24 | 72.34 | 0 | 0 | 0 | |
| 18/09/2024 |
74.24
|
5,100 | 73.39 | 74.24 | 73.39 | 0 | 0 | 0 | |
| 17/09/2024 |
73.39
|
4,400 | 73.48 | 73.48 | 73.29 | 0 | 0 | 0 | |
| 16/09/2024 |
73.95
|
300 | 73.95 | 73.95 | 73.95 | 200 | 0 | 0.0 | |
| 13/09/2024 |
72.34
|
0 | 72.34 | 72.34 | 72.34 | 0 | 0 | 0 | |
| 12/09/2024 |
72.34
|
400 | 72.44 | 72.44 | 72.34 | 0 | 0 | 0 | |
| 11/09/2024 |
73.48
|
1,300 | 73.48 | 73.48 | 73.48 | 0 | 0 | 0 | |
| 10/09/2024 |
73.48
|
400 | 73.48 | 73.48 | 73.48 | 0 | 0 | 0 | |
| 09/09/2024 |
73.48
|
6,100 | 73.48 | 73.48 | 73.01 | 0 | 0 | 0 | |
| 06/09/2024 |
73.86
|
300 | 73.86 | 73.86 | 73.86 | 0 | 200 | -0.0 | |
| 05/09/2024 |
73.86
|
1,500 | 73.95 | 73.95 | 73.58 | 0 | 0 | 0 | |
| 04/09/2024 |
73.95
|
0 | 73.95 | 73.95 | 73.95 | 0 | 0 | 0 | |
| 30/08/2024 |
73.95
|
500 | 73.77 | 73.95 | 73.77 | 0 | 100 | -0.0 | |
| 29/08/2024 |
73.01
|
1,200 | 74.62 | 74.62 | 73.01 | 0 | 0 | 0 | |
| 28/08/2024 |
74.71
|
200 | 74.71 | 74.71 | 74.71 | 0 | 0 | 0 | |
| 27/08/2024 |
71.68
|
200 | 72.53 | 72.53 | 71.68 | 0 | 0 | 0 | |
| 26/08/2024 |
74.62
|
400 | 74.81 | 74.81 | 74.62 | 0 | 0 | 0 | |
| 23/08/2024 |
73.58
|
200 | 73.01 | 73.58 | 73.01 | 0 | 0 | 0 | |
| 22/08/2024 |
73.01
|
5,200 | 73.10 | 73.10 | 72.53 | 0 | 0 | 0 | |
| 21/08/2024 |
73.01
|
500 | 73.48 | 73.95 | 73.01 | 0 | 0 | 0 | |
| 20/08/2024 |
73.20
|
300 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 19/08/2024 |
73.20
|
4,600 | 74.14 | 74.14 | 73.01 | 0 | 0 | 0 | |
| 16/08/2024 |
74.33
|
1,200 | 73.95 | 74.33 | 73.48 | 0 | 100 | -0.0 | |
| 15/08/2024 |
74.43
|
200 | 74.43 | 74.43 | 74.43 | 0 | 0 | 0 | |
| 14/08/2024 |
74.52
|
700 | 74.62 | 74.62 | 74.52 | 0 | 0 | 0 | |
| 13/08/2024 |
73.29
|
100 | 73.29 | 73.29 | 73.29 | 0 | 0 | 0 | |
| 12/08/2024 |
74.90
|
200 | 72.72 | 74.90 | 72.72 | 0 | 0 | 0 | |
| 09/08/2024 |
72.72
|
2,000 | 73.01 | 73.48 | 72.72 | 100 | 200 | -0.0 | |
| 08/08/2024 |
73.58
|
100 | 73.58 | 73.58 | 73.58 | 0 | 0 | 0 | |
| 07/08/2024 |
71.11
|
3,100 | 73.10 | 73.10 | 71.11 | 100 | 0 | 0.0 | |
| 06/08/2024 |
73.01
|
400 | 73.67 | 73.67 | 73.01 | 0 | 0 | 0 | |
| 05/08/2024 |
73.01
|
1,600 | 73.01 | 73.95 | 73.01 | 0 | 300 | -0.0 | |
| 02/08/2024 |
73.95
|
3,400 | 73.95 | 73.95 | 71.58 | 200 | 2,900 | -0.2 | |
| 01/08/2024 |
73.95
|
700 | 73.95 | 73.95 | 73.77 | 0 | 0 | 0 | |
| 31/07/2024 |
73.95
|
800 | 74.05 | 74.05 | 73.95 | 0 | 100 | -0.0 | |
| 30/07/2024 |
74.14
|
100 | 74.14 | 74.14 | 74.14 | 0 | 200 | -0.0 | |
| 29/07/2024 |
75.09
|
1,500 | 73.95 | 75.09 | 73.95 | 0 | 200 | -0.0 | |
| 26/07/2024 |
75.38
|
400 | 74.90 | 75.38 | 73.77 | 100 | 0 | 0.0 | |
| 25/07/2024 |
75.09
|
0 | 75.09 | 75.09 | 75.09 | 0 | 0 | 0 | |
| 24/07/2024 |
75.09
|
4,300 | 73.01 | 75.09 | 73.01 | 200 | 300 | -0.0 | |
| 23/07/2024 |
75.38
|
1,500 | 74.05 | 75.38 | 74.05 | 0 | 0 | 0 | |
| 22/07/2024 |
74.52
|
3,600 | 75.09 | 75.09 | 74.05 | 0 | 300 | -0.0 | |
| 19/07/2024 |
75.00
|
6,900 | 76.14 | 76.23 | 75.00 | 600 | 200 | 0.0 | |
| 18/07/2024 |
76.51
|
9,900 | 80.97 | 80.97 | 76.14 | 300 | 0 | 0.0 | |
| 17/07/2024 |
80.88
|
5,400 | 81.54 | 82.30 | 80.40 | 0 | 1,000 | -0.1 | |
| 16/07/2024 |
80.12
|
33,100 | 76.61 | 80.59 | 76.61 | 200 | 2,200 | -0.2 | |
| 15/07/2024 |
75.85
|
4,500 | 75.95 | 75.95 | 75.85 | 1,300 | 1,500 | -0.0 | |
| 12/07/2024 |
75.95
|
1,800 | 76.80 | 76.80 | 75.95 | 1,000 | 200 | 0.1 | |
| 11/07/2024 |
76.80
|
1,000 | 76.99 | 76.99 | 76.80 | 900 | 0 | 0.1 | |
| 10/07/2024 |
76.99
|
1,400 | 76.33 | 76.99 | 76.33 | 500 | 0 | 0.0 | |
| 09/07/2024 |
76.33
|
100 | 76.33 | 76.33 | 76.33 | 0 | 0 | 0 | |
| 08/07/2024 |
76.33
|
200 | 76.33 | 76.33 | 76.33 | 100 | 0 | 0.0 | |
| 05/07/2024 |
77.27
|
5,700 | 77.56 | 77.65 | 75.38 | 2,300 | 0 | 0.2 | |
| 04/07/2024 |
75.85
|
600 | 76.80 | 76.80 | 75.85 | 0 | 0 | 0 | |
| 03/07/2024 |
76.70
|
1,000 | 75.85 | 76.70 | 75.85 | 100 | 0 | 0.0 | |
| 02/07/2024 |
75.85
|
7,200 | 75.85 | 76.33 | 75.38 | 0 | 0 | 0 | |
| 01/07/2024 |
75.85
|
400 | 75.85 | 75.85 | 75.85 | 0 | 0 | 0 | |
| 28/06/2024 |
75.09
|
300 | 75.09 | 75.09 | 75.09 | 0 | 0 | 0 | |
| 27/06/2024 |
75.47
|
500 | 75.47 | 75.47 | 75.47 | 0 | 0 | 0 | |
| 26/06/2024 |
75.00
|
1,400 | 75.00 | 75.00 | 75.00 | 0 | 0 | 0 | |
| 25/06/2024 |
75.00
|
100 | 75.00 | 75.00 | 75.00 | 0 | 0 | 0 | |
| 24/06/2024 |
75.00
|
2,600 | 77.18 | 77.18 | 74.90 | 500 | 0 | 0.0 | |
| 21/06/2024 |
76.80
|
1,200 | 76.80 | 76.80 | 76.80 | 0 | 0 | 0 | |
| 20/06/2024 |
76.80
|
1,600 | 75.85 | 77.18 | 75.85 | 0 | 0 | 0 | |
| 19/06/2024 |
75.85
|
200 | 75.85 | 75.85 | 75.85 | 0 | 0 | 0 | |
| 18/06/2024 |
75.85
|
1,900 | 76.14 | 76.14 | 75.85 | 0 | 0 | 0 | |
| 17/06/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 17/06/2024 |
76.14
|
4,100 | 75.47 | 76.14 | 75.47 | 0 | 0 | 0 | |
| 14/06/2024 |
75.47
|
1,500 | 75.38 | 75.47 | 75.38 | 0 | 0 | 0 | |
| 13/06/2024 |
75.38
|
400 | 75.84 | 75.84 | 75.38 | 0 | 0 | 0 | |
| 12/06/2024 |
75.47
|
900 | 75.56 | 75.56 | 75.47 | 0 | 0 | 0 | |
| 11/06/2024 |
75.56
|
500 | 75.66 | 75.66 | 75.56 | 0 | 5 | -0.0 | |
| 10/06/2024 |
75.66
|
4,500 | 76.49 | 76.49 | 75.66 | 0 | 0 | 0 | |
| 07/06/2024 |
75.56
|
3,300 | 74.92 | 75.75 | 74.92 | 0 | 0 | 0 | |
| 06/06/2024 |
75.38
|
200 | 75.38 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 05/06/2024 |
74.82
|
1,500 | 75.29 | 75.29 | 74.82 | 100 | 0 | 0.0 | |
| 04/06/2024 |
75.29
|
1,500 | 74.92 | 75.29 | 74.92 | 0 | 0 | 0 | |
| 03/06/2024 |
74.92
|
3,700 | 75.38 | 75.38 | 74.92 | 0 | 200 | -0.0 | |
| 31/05/2024 |
75.38
|
4,400 | 76.30 | 76.30 | 74.18 | 0 | 0 | 0 | |
| 30/05/2024 |
73.99
|
2,300 | 75.93 | 75.93 | 73.99 | 0 | 0 | 0 | |
| 29/05/2024 |
76.12
|
1,600 | 74.92 | 76.12 | 74.92 | 0 | 0 | 0 | |
| 28/05/2024 |
74.92
|
300 | 74.92 | 74.92 | 74.92 | 100 | 0 | 0.0 | |
| 27/05/2024 |
76.58
|
2,100 | 75.84 | 76.58 | 73.34 | 0 | 100 | -0.0 | |
| 24/05/2024 |
76.77
|
1,300 | 77.60 | 77.60 | 76.77 | 0 | 0 | 0 | |
| 23/05/2024 |
73.99
|
1,300 | 73.99 | 73.99 | 73.99 | 0 | 0 | 0 | |
| 22/05/2024 |
73.99
|
2,500 | 73.99 | 74.08 | 73.90 | 100 | 0 | 0.0 | |
| 21/05/2024 |
73.99
|
0 | 73.99 | 73.99 | 73.99 | 0 | 0 | 0 | |
| 20/05/2024 |
73.99
|
600 | 74.82 | 74.82 | 73.53 | 0 | 600 | -0.0 | |
| 17/05/2024 |
74.82
|
400 | 74.92 | 74.92 | 74.73 | 0 | 0 | 0 | |
| 16/05/2024 |
74.92
|
2,300 | 74.92 | 74.92 | 74.92 | 0 | 0 | 0 | |
| 15/05/2024 |
74.92
|
100 | 74.92 | 74.92 | 74.92 | 0 | 0 | 0 | |
| 14/05/2024 |
76.21
|
4,100 | 76.21 | 76.21 | 76.12 | 4,000 | 0 | 0.3 | |
| 13/05/2024 |
73.53
|
5,600 | 73.99 | 77.14 | 73.53 | 4,000 | 800 | 0.3 | |
| 10/05/2024 |
73.07
|
30,500 | 73.99 | 74.92 | 73.07 | 18,100 | 0 | 1.4 | |
| 09/05/2024 |
75.29
|
300 | 74.92 | 75.29 | 74.92 | 0 | 0 | 0 | |
| 08/05/2024 |
75.38
|
100 | 75.38 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 07/05/2024 |
75.47
|
0 | 75.47 | 75.47 | 75.47 | 0 | 0 | 0 | |
| 06/05/2024 |
75.47
|
200 | 75.56 | 75.56 | 75.47 | 100 | 0 | 0.0 | |