| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
21.30 | 17.90% | 1,700 | 0 | 0 |
110.80
140.30
140.30
|
|
2 tháng
(2026-03-02) |
0.30 | 0.21% | 3,200 | 0 | 0 |
90
140.30
140.30
|
|
3 tháng
(2026-01-30) |
0.20 | 0.14% | 9,100 | 0 | 0 |
90
145.50
140.30
|
|
6 tháng
(2025-11-03) |
63.16 | 81.89% | 30,400 | 0 | 0 |
77.14
145.50
140.30
|
|
12 tháng
(2025-05-05) |
74.94 | 114.66% | 63,800 | -2,900 | -0.1 |
65.36
145.50
140.30
|
|
24 tháng
(2024-05-10) |
70.45 | 100.86% | 198,095 | -7,766 | -0.4 |
50.62
145.50
140.30
|
|
36 tháng
(2023-05-16) |
64.99 | 86.30% | 914,201 | -74,300 | -5.3 |
50.62
145.50
140.30
|
|
60 tháng
(2021-05-26) |
101.33 | 260.05% | 1,737,219 | -132,801 | -8.8 |
33.18
145.50
140.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/02/2025 |
64.21
|
0 | 64.21 | 64.21 | 64.21 | 0 | 0 | 0 | |
| 13/02/2025 |
64.21
|
100 | 64.21 | 64.21 | 64.21 | 0 | 0 | 0 | |
| 12/02/2025 |
64.12
|
14 | 64.12 | 64.12 | 64.12 | 0 | 0 | 0 | |
| 11/02/2025 |
64.12
|
100 | 64.12 | 64.12 | 64.12 | 0 | 0 | 0 | |
| 10/02/2025 |
64.88
|
519 | 64.98 | 64.98 | 64.88 | 0 | 0 | 0 | |
| 07/02/2025 |
64.88
|
700 | 64.88 | 64.88 | 64.88 | 0 | 0 | 0 | |
| 06/02/2025 |
65.07
|
400 | 64.21 | 65.07 | 64.21 | 0 | 0 | 0 | |
| 05/02/2025 |
64.12
|
200 | 64.12 | 64.12 | 64.12 | 0 | 0 | 0 | |
| 04/02/2025 |
63.16
|
300 | 62.20 | 63.16 | 62.20 | 0 | 0 | 0 | |
| 03/02/2025 |
62.20
|
0 | 62.20 | 62.20 | 62.20 | 0 | 0 | 0 | |
| 24/01/2025 |
62.20
|
300 | 62.20 | 62.20 | 62.20 | 0 | 0 | 0 | |
| 23/01/2025 |
60.77
|
0 | 60.77 | 60.77 | 60.77 | 0 | 0 | 0 | |
| 22/01/2025 |
59.33
|
200 | 62.20 | 62.20 | 59.33 | 0 | 0 | 0 | |
| 21/01/2025 |
58.95
|
0 | 58.95 | 58.95 | 58.95 | 0 | 0 | 0 | |
| 20/01/2025 |
58.95
|
0 | 58.95 | 58.95 | 58.95 | 0 | 0 | 0 | |
| 17/01/2025 |
58.95
|
0 | 58.95 | 58.95 | 58.95 | 0 | 0 | 0 | |
| 16/01/2025 |
58.95
|
653 | 58.95 | 58.95 | 58.95 | 0 | 600 | -0.0 | |
| 15/01/2025 |
58.85
|
100 | 58.85 | 58.85 | 58.85 | 0 | 0 | 0 | |
| 14/01/2025 |
62.78
|
2,100 | 62.68 | 62.78 | 62.68 | 0 | 2,000 | -0.1 | |
| 13/01/2025 |
62.78
|
0 | 62.78 | 62.78 | 62.78 | 0 | 0 | 0 | |
| 10/01/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 10/01/2025 |
62.78
|
0 | 62.78 | 62.78 | 62.78 | 0 | 0 | 0 | |
| 09/01/2025 |
62.68
|
202 | 62.87 | 62.87 | 62.68 | 0 | 0 | 0 | |
| 08/01/2025 |
62.87
|
104 | 62.87 | 62.87 | 62.87 | 0 | 0 | 0 | |
| 07/01/2025 |
62.49
|
242 | 63.15 | 63.15 | 62.49 | 0 | 0 | 0 | |
| 06/01/2025 |
62.49
|
200 | 62.49 | 62.49 | 62.49 | 0 | 0 | 0 | |
| 03/01/2025 |
63.15
|
300 | 62.21 | 63.15 | 62.21 | 0 | 0 | 0 | |
| 02/01/2025 |
66.45
|
200 | 66.45 | 66.45 | 66.45 | 0 | 0 | 0 | |
| 31/12/2024 |
66.45
|
0 | 66.45 | 66.45 | 66.45 | 0 | 0 | 0 | |
| 30/12/2024 |
65.98
|
403 | 66.92 | 66.92 | 65.98 | 0 | 0 | 0 | |
| 27/12/2024 |
66.26
|
0 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 26/12/2024 |
66.26
|
0 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 25/12/2024 |
66.26
|
0 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 24/12/2024 |
66.45
|
700 | 66.26 | 66.45 | 66.26 | 600 | 600 | 0 | |
| 23/12/2024 |
66.26
|
0 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 20/12/2024 |
66.26
|
0 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 19/12/2024 |
66.26
|
0 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 18/12/2024 |
66.45
|
7 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 17/12/2024 |
66.26
|
0 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 16/12/2024 |
66.26
|
0 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 13/12/2024 |
66.26
|
0 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 12/12/2024 |
66.26
|
0 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 11/12/2024 |
66.45
|
200 | 65.98 | 66.45 | 65.98 | 0 | 0 | 0 | |
| 10/12/2024 |
63.15
|
402 | 63.15 | 63.15 | 63.15 | 0 | 0 | 0 | |
| 09/12/2024 |
63.15
|
100 | 63.15 | 63.15 | 63.15 | 0 | 0 | 0 | |
| 06/12/2024 |
59.38
|
400 | 65.04 | 65.04 | 59.38 | 0 | 0 | 0 | |
| 05/12/2024 |
65.98
|
100 | 65.98 | 65.98 | 65.98 | 0 | 0 | 0 | |
| 04/12/2024 |
66.73
|
71 | 66.73 | 66.73 | 66.73 | 0 | 0 | 0 | |
| 03/12/2024 |
66.73
|
400 | 66.64 | 66.73 | 66.64 | 0 | 0 | 0 | |
| 02/12/2024 |
58.16
|
100 | 58.16 | 58.16 | 58.16 | 0 | 0 | 0 | |
| 29/11/2024 |
50.62
|
0 | 50.62 | 50.62 | 50.62 | 0 | 0 | 0 | |
| 28/11/2024 |
50.62
|
0 | 50.62 | 50.62 | 50.62 | 0 | 0 | 0 | |
| 27/11/2024 |
50.62
|
0 | 50.62 | 50.62 | 50.62 | 0 | 0 | 0 | |
| 26/11/2024 |
50.62
|
0 | 50.62 | 50.62 | 50.62 | 0 | 0 | 0 | |
| 25/11/2024 |
50.62
|
100 | 50.62 | 50.62 | 50.62 | 0 | 0 | 0 | |
| 22/11/2024 |
58.72
|
20 | 58.72 | 58.72 | 58.72 | 0 | 0 | 0 | |
| 21/11/2024 |
58.72
|
0 | 58.72 | 58.72 | 58.72 | 0 | 0 | 0 | |
| 20/11/2024 |
58.72
|
0 | 58.72 | 58.72 | 58.72 | 0 | 0 | 0 | |
| 19/11/2024 |
58.72
|
1 | 58.72 | 58.72 | 58.72 | 0 | 0 | 0 | |
| 18/11/2024 |
58.72
|
101 | 58.72 | 58.72 | 58.72 | 0 | 0 | 0 | |
| 15/11/2024 |
58.72
|
0 | 58.72 | 58.72 | 58.72 | 0 | 0 | 0 | |
| 14/11/2024 |
58.72
|
1 | 58.72 | 58.72 | 58.72 | 0 | 0 | 0 | |
| 13/11/2024 |
58.72
|
1 | 58.72 | 58.72 | 58.72 | 0 | 0 | 0 | |
| 12/11/2024 |
58.72
|
0 | 58.72 | 58.72 | 58.72 | 0 | 0 | 0 | |
| 11/11/2024 |
58.72
|
138 | 58.72 | 58.72 | 58.72 | 0 | 0 | 0 | |
| 08/11/2024 |
61.08
|
3 | 61.08 | 61.08 | 61.08 | 0 | 0 | 0 | |
| 07/11/2024 |
61.08
|
105 | 61.08 | 61.08 | 61.08 | 0 | 0 | 0 | |
| 06/11/2024 |
61.36
|
200 | 61.36 | 61.36 | 61.36 | 0 | 0 | 0 | |
| 05/11/2024 |
61.36
|
100 | 61.36 | 61.36 | 61.36 | 0 | 0 | 0 | |
| 04/11/2024 |
65.98
|
100 | 65.98 | 65.98 | 65.98 | 0 | 0 | 0 | |
| 01/11/2024 |
65.98
|
340 | 66.45 | 66.45 | 65.98 | 0 | 0 | 0 | |
| 31/10/2024 |
66.55
|
1,601 | 66.36 | 66.55 | 66.36 | 0 | 200 | -0.0 | |
| 30/10/2024 |
66.55
|
2,501 | 66.55 | 66.55 | 66.55 | 0 | 0 | 0 | |
| 29/10/2024 |
68.71
|
1,400 | 57.78 | 68.71 | 57.78 | 0 | 0 | 0 | |
| 28/10/2024 |
59.76
|
110 | 59.76 | 59.76 | 59.76 | 0 | 0 | 0 | |
| 25/10/2024 |
59.29
|
0 | 59.29 | 59.29 | 59.29 | 0 | 0 | 0 | |
| 24/10/2024 |
59.29
|
41 | 59.29 | 59.29 | 59.29 | 0 | 0 | 0 | |
| 23/10/2024 |
59.29
|
200 | 59.29 | 59.29 | 59.29 | 0 | 0 | 0 | |
| 22/10/2024 |
59.29
|
108 | 59.29 | 59.29 | 59.29 | 0 | 0 | 0 | |
| 21/10/2024 |
59.19
|
1 | 59.29 | 59.29 | 59.29 | 0 | 0 | 0 | |
| 18/10/2024 |
59.19
|
399 | 59.38 | 59.38 | 59.19 | 0 | 0 | 0 | |
| 17/10/2024 |
57.31
|
6,200 | 56.55 | 57.31 | 56.55 | 0 | 0 | 0 | |
| 16/10/2024 |
56.55
|
4,400 | 56.65 | 56.65 | 56.55 | 0 | 0 | 0 | |
| 15/10/2024 |
57.50
|
1 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 | |
| 14/10/2024 |
57.50
|
0 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 | |
| 11/10/2024 |
57.50
|
301 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 | |
| 10/10/2024 |
57.50
|
1,603 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 | |
| 09/10/2024 |
57.31
|
0 | 57.31 | 57.31 | 57.31 | 0 | 0 | 0 | |
| 08/10/2024 |
57.21
|
300 | 57.50 | 57.50 | 57.21 | 0 | 0 | 0 | |
| 07/10/2024 |
53.91
|
6,757 | 58.44 | 58.44 | 53.91 | 800 | 0 | 0.0 | |
| 04/10/2024 |
58.44
|
1 | 58.82 | 58.82 | 58.82 | 0 | 0 | 0 | |
| 03/10/2024 |
58.44
|
411 | 61.27 | 61.27 | 57.21 | 0 | 0 | 0 | |
| 02/10/2024 |
59.38
|
102 | 59.38 | 59.38 | 59.38 | 0 | 0 | 0 | |
| 01/10/2024 |
58.44
|
101 | 58.44 | 58.44 | 58.44 | 0 | 0 | 0 | |
| 30/09/2024 |
58.06
|
201 | 58.06 | 58.06 | 58.06 | 0 | 0 | 0 | |
| 27/09/2024 |
57.69
|
805 | 59.29 | 59.29 | 57.69 | 0 | 0 | 0 | |
| 26/09/2024 |
57.50
|
1,115 | 58.44 | 58.44 | 57.50 | 0 | 0 | 0 | |
| 25/09/2024 |
58.44
|
610 | 56.74 | 58.44 | 56.74 | 0 | 0 | 0 | |
| 24/09/2024 |
58.16
|
0 | 58.16 | 58.16 | 58.16 | 0 | 0 | 0 | |
| 23/09/2024 |
58.44
|
3,000 | 57.50 | 58.44 | 57.50 | 0 | 0 | 0 | |
| 20/09/2024 |
58.44
|
0 | 58.44 | 58.44 | 58.44 | 0 | 0 | 0 | |