| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
4.20 | 4.78% | 9,500 | 0 | 0 |
80
105
105
|
|
2 tháng
(2025-11-28) |
13.80 | 17.65% | 17,000 | 0 | 0 |
78.20
105
105
|
|
3 tháng
(2025-10-29) |
13.90 | 17.80% | 17,700 | 0 | 0 |
78.10
105
105
|
|
6 tháng
(2025-07-31) |
17.50 | 23.49% | 18,700 | 0 | 0 |
74.40
105
105
|
|
12 tháng
(2025-02-03) |
29.02 | 46.08% | 71,933 | -3,900 | -0.1 |
62.98
105
105
|
|
24 tháng
(2024-02-07) |
18.87 | 25.80% | 198,368 | -13,700 | -0.8 |
51.25
105
105
|
|
36 tháng
(2023-02-13) |
21.25 | 30.03% | 938,407 | -78,701 | -5.6 |
51.25
105
105
|
|
60 tháng
(2021-02-22) |
51.17 | 125.34% | 1,848,333 | -119,400 | -8.1 |
33.59
105
105
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
59.46
|
1 | 59.46 | 59.46 | 59.46 | 0 | 0 | 0 | |
| 12/11/2024 |
59.46
|
0 | 59.46 | 59.46 | 59.46 | 0 | 0 | 0 | |
| 11/11/2024 |
59.46
|
138 | 59.46 | 59.46 | 59.46 | 0 | 0 | 0 | |
| 08/11/2024 |
61.84
|
3 | 61.84 | 61.84 | 61.84 | 0 | 0 | 0 | |
| 07/11/2024 |
61.84
|
105 | 61.84 | 61.84 | 61.84 | 0 | 0 | 0 | |
| 06/11/2024 |
62.13
|
200 | 62.13 | 62.13 | 62.13 | 0 | 0 | 0 | |
| 05/11/2024 |
62.13
|
100 | 62.13 | 62.13 | 62.13 | 0 | 0 | 0 | |
| 04/11/2024 |
66.80
|
100 | 66.80 | 66.80 | 66.80 | 0 | 0 | 0 | |
| 01/11/2024 |
66.80
|
340 | 67.28 | 67.28 | 66.80 | 0 | 0 | 0 | |
| 31/10/2024 |
67.38
|
1,601 | 67.19 | 67.38 | 67.19 | 0 | 200 | -0.0 | |
| 30/10/2024 |
67.38
|
2,501 | 67.38 | 67.38 | 67.38 | 0 | 0 | 0 | |
| 29/10/2024 |
69.57
|
1,400 | 58.50 | 69.57 | 58.50 | 0 | 0 | 0 | |
| 28/10/2024 |
60.51
|
110 | 60.51 | 60.51 | 60.51 | 0 | 0 | 0 | |
| 25/10/2024 |
60.03
|
0 | 60.03 | 60.03 | 60.03 | 0 | 0 | 0 | |
| 24/10/2024 |
60.03
|
41 | 60.03 | 60.03 | 60.03 | 0 | 0 | 0 | |
| 23/10/2024 |
60.03
|
200 | 60.03 | 60.03 | 60.03 | 0 | 0 | 0 | |
| 22/10/2024 |
60.03
|
108 | 60.03 | 60.03 | 60.03 | 0 | 0 | 0 | |
| 21/10/2024 |
59.93
|
1 | 60.03 | 60.03 | 60.03 | 0 | 0 | 0 | |
| 18/10/2024 |
59.93
|
399 | 60.12 | 60.12 | 59.93 | 0 | 0 | 0 | |
| 17/10/2024 |
58.02
|
6,200 | 57.26 | 58.02 | 57.26 | 0 | 0 | 0 | |
| 16/10/2024 |
57.26
|
4,400 | 57.36 | 57.36 | 57.26 | 0 | 0 | 0 | |
| 15/10/2024 |
58.22
|
1 | 58.22 | 58.22 | 58.22 | 0 | 0 | 0 | |
| 14/10/2024 |
58.22
|
0 | 58.22 | 58.22 | 58.22 | 0 | 0 | 0 | |
| 11/10/2024 |
58.22
|
301 | 58.22 | 58.22 | 58.22 | 0 | 0 | 0 | |
| 10/10/2024 |
58.22
|
1,603 | 58.22 | 58.22 | 58.22 | 0 | 0 | 0 | |
| 09/10/2024 |
58.02
|
0 | 58.02 | 58.02 | 58.02 | 0 | 0 | 0 | |
| 08/10/2024 |
57.93
|
300 | 58.22 | 58.22 | 57.93 | 0 | 0 | 0 | |
| 07/10/2024 |
54.59
|
6,757 | 59.17 | 59.17 | 54.59 | 800 | 0 | 0.0 | |
| 04/10/2024 |
59.17
|
1 | 59.55 | 59.55 | 59.55 | 0 | 0 | 0 | |
| 03/10/2024 |
59.17
|
411 | 62.03 | 62.03 | 57.93 | 0 | 0 | 0 | |
| 02/10/2024 |
60.12
|
102 | 60.12 | 60.12 | 60.12 | 0 | 0 | 0 | |
| 01/10/2024 |
59.17
|
101 | 59.17 | 59.17 | 59.17 | 0 | 0 | 0 | |
| 30/09/2024 |
58.79
|
201 | 58.79 | 58.79 | 58.79 | 0 | 0 | 0 | |
| 27/09/2024 |
58.41
|
805 | 60.03 | 60.03 | 58.41 | 0 | 0 | 0 | |
| 26/09/2024 |
58.22
|
1,115 | 59.17 | 59.17 | 58.22 | 0 | 0 | 0 | |
| 25/09/2024 |
59.17
|
610 | 57.45 | 59.17 | 57.45 | 0 | 0 | 0 | |
| 24/09/2024 |
58.88
|
0 | 58.88 | 58.88 | 58.88 | 0 | 0 | 0 | |
| 23/09/2024 |
59.17
|
3,000 | 58.22 | 59.17 | 58.22 | 0 | 0 | 0 | |
| 20/09/2024 |
59.17
|
0 | 59.17 | 59.17 | 59.17 | 0 | 0 | 0 | |
| 19/09/2024 |
59.17
|
1,100 | 59.17 | 59.17 | 59.17 | 0 | 0 | 0 | |
| 18/09/2024 |
59.17
|
400 | 59.17 | 59.17 | 59.17 | 0 | 0 | 0 | |
| 17/09/2024 |
59.65
|
1,302 | 57.74 | 59.65 | 57.74 | 0 | 0 | 0 | |
| 16/09/2024 |
57.74
|
0 | 57.74 | 57.74 | 57.74 | 0 | 0 | 0 | |
| 13/09/2024 |
58.22
|
2,712 | 59.36 | 59.36 | 57.26 | 0 | 0 | 0 | |
| 12/09/2024 |
58.88
|
7,936 | 58.79 | 60.12 | 58.22 | 0 | 0 | 0 | |
| 11/09/2024 |
61.08
|
4,950 | 60.22 | 61.08 | 58.22 | 200 | 0 | 0.0 | |
| 10/09/2024 |
61.56
|
7,000 | 60.12 | 61.56 | 60.12 | 1,000 | 0 | 0.1 | |
| 09/09/2024 |
61.94
|
1,600 | 61.94 | 62.03 | 61.94 | 0 | 0 | 0 | |
| 06/09/2024 |
57.26
|
8,400 | 64.42 | 64.42 | 57.26 | 0 | 0 | 0 | |
| 05/09/2024 |
59.17
|
14,429 | 62.99 | 63.94 | 59.17 | 0 | 0 | 0 | |
| 04/09/2024 |
64.42
|
0 | 64.42 | 64.42 | 64.42 | 0 | 0 | 0 | |
| 30/08/2024 |
64.42
|
101 | 64.42 | 64.42 | 64.42 | 0 | 0 | 0 | |
| 29/08/2024 |
70.24
|
100 | 70.24 | 70.24 | 70.24 | 0 | 0 | 0 | |
| 28/08/2024 |
70.34
|
0 | 70.34 | 70.34 | 70.34 | 0 | 0 | 0 | |
| 27/08/2024 |
70.34
|
0 | 70.34 | 70.34 | 70.34 | 0 | 0 | 0 | |
| 26/08/2024 |
70.34
|
0 | 70.34 | 70.34 | 70.34 | 0 | 0 | 0 | |
| 23/08/2024 |
70.34
|
0 | 70.34 | 70.34 | 70.34 | 0 | 0 | 0 | |
| 22/08/2024 |
70.34
|
0 | 70.34 | 70.34 | 70.34 | 0 | 0 | 0 | |
| 21/08/2024 |
70.14
|
200 | 70.53 | 70.53 | 70.14 | 0 | 0 | 0 | |
| 20/08/2024 |
66.80
|
0 | 66.80 | 66.80 | 66.80 | 0 | 0 | 0 | |
| 19/08/2024 |
66.80
|
0 | 66.80 | 66.80 | 66.80 | 0 | 0 | 0 | |
| 16/08/2024 |
66.80
|
0 | 66.80 | 66.80 | 66.80 | 0 | 0 | 0 | |
| 15/08/2024 |
66.80
|
400 | 66.80 | 66.80 | 66.80 | 0 | 0 | 0 | |
| 14/08/2024 |
66.80
|
0 | 66.80 | 66.80 | 66.80 | 0 | 0 | 0 | |
| 13/08/2024 |
66.80
|
401 | 66.80 | 66.80 | 66.80 | 0 | 0 | 0 | |
| 12/08/2024 |
73.49
|
0 | 73.49 | 73.49 | 73.49 | 0 | 0 | 0 | |
| 09/08/2024 |
73.49
|
0 | 73.49 | 73.49 | 73.49 | 0 | 0 | 0 | |
| 08/08/2024 |
73.49
|
0 | 73.49 | 73.49 | 73.49 | 0 | 0 | 0 | |
| 07/08/2024 |
73.49
|
0 | 73.49 | 73.49 | 73.49 | 0 | 0 | 0 | |
| 06/08/2024 |
73.49
|
0 | 73.49 | 73.49 | 73.49 | 0 | 0 | 0 | |
| 05/08/2024 |
73.49
|
0 | 73.49 | 73.49 | 73.49 | 0 | 0 | 0 | |
| 02/08/2024 |
73.49
|
0 | 73.49 | 73.49 | 73.49 | 0 | 0 | 0 | |
| 01/08/2024 |
73.49
|
0 | 73.49 | 73.49 | 73.49 | 0 | 0 | 0 | |
| 31/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 31/07/2024 |
73.49
|
100 | 73.49 | 73.49 | 73.49 | 0 | 0 | 0 | |
| 30/07/2024 |
71.10
|
0 | 71.10 | 71.10 | 71.10 | 0 | 0 | 0 | |
| 29/07/2024 |
71.10
|
0 | 71.10 | 71.10 | 71.10 | 0 | 0 | 0 | |
| 26/07/2024 |
72.51
|
200 | 69.69 | 72.51 | 69.69 | 0 | 0 | 0 | |
| 25/07/2024 |
63.94
|
0 | 63.94 | 63.94 | 63.94 | 0 | 0 | 0 | |
| 24/07/2024 |
63.94
|
1,200 | 63.94 | 63.94 | 63.94 | 0 | 0 | 0 | |
| 23/07/2024 |
63.57
|
700 | 64.04 | 64.04 | 63.57 | 700 | 0 | 0.0 | |
| 22/07/2024 |
73.45
|
0 | 73.45 | 73.45 | 73.45 | 0 | 0 | 0 | |
| 19/07/2024 |
73.45
|
100 | 73.45 | 73.45 | 73.45 | 0 | 0 | 0 | |
| 18/07/2024 |
76.28
|
1 | 73.26 | 73.26 | 73.26 | 0 | 0 | 0 | |
| 17/07/2024 |
76.28
|
0 | 73.26 | 73.26 | 73.26 | 0 | 0 | 0 | |
| 16/07/2024 |
76.28
|
800 | 70.63 | 76.28 | 70.63 | 100 | 0 | 0.0 | |
| 15/07/2024 |
70.44
|
0 | 70.44 | 70.44 | 70.44 | 0 | 0 | 0 | |
| 12/07/2024 |
70.63
|
31 | 70.44 | 70.44 | 70.44 | 0 | 0 | 0 | |
| 11/07/2024 |
70.44
|
0 | 70.44 | 70.44 | 70.44 | 0 | 0 | 0 | |
| 10/07/2024 |
70.44
|
0 | 70.44 | 70.44 | 70.44 | 0 | 0 | 0 | |
| 09/07/2024 |
70.44
|
0 | 70.44 | 70.44 | 70.44 | 0 | 0 | 0 | |
| 08/07/2024 |
70.44
|
0 | 70.44 | 70.44 | 70.44 | 0 | 0 | 0 | |
| 05/07/2024 |
70.63
|
700 | 69.69 | 70.63 | 69.69 | 0 | 0 | 0 | |
| 04/07/2024 |
64.22
|
20 | 64.22 | 64.22 | 64.22 | 0 | 0 | 0 | |
| 03/07/2024 |
64.22
|
0 | 64.22 | 64.22 | 64.22 | 0 | 0 | 0 | |
| 02/07/2024 |
64.22
|
11 | 64.22 | 64.22 | 64.22 | 0 | 0 | 0 | |
| 01/07/2024 |
64.22
|
50 | 64.22 | 64.22 | 64.22 | 0 | 0 | 0 | |
| 28/06/2024 |
64.22
|
0 | 64.22 | 64.22 | 64.22 | 0 | 0 | 0 | |
| 27/06/2024 |
64.22
|
0 | 64.22 | 64.22 | 64.22 | 0 | 0 | 0 | |
| 26/06/2024 |
64.22
|
0 | 64.22 | 64.22 | 64.22 | 0 | 0 | 0 | |
| 25/06/2024 |
64.22
|
1,500 | 64.22 | 64.22 | 64.22 | 0 | 0 | 0 | |