| 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) |
-11.80 | -13.11% | 700 | 0 | 0 |
78.20
91.80
78.20
|
|
2 tháng
(2025-10-06) |
0.10 | 0.13% | 700 | 0 | 0 |
78.10
91.80
78.20
|
|
3 tháng
(2025-09-05) |
-3.50 | -4.28% | 900 | 0 | 0 |
78.10
91.80
78.20
|
|
6 tháng
(2025-06-09) |
9.44 | 13.73% | 14,500 | -2,800 | -0.1 |
68.76
91.80
78.20
|
|
12 tháng
(2024-12-09) |
14.26 | 22.30% | 61,346 | -6,500 | -0.3 |
59.59
91.80
78.20
|
|
24 tháng
(2023-12-15) |
14.95 | 23.64% | 772,969 | -13,800 | -0.8 |
51.25
91.80
78.20
|
|
36 tháng
(2022-12-20) |
33.33 | 74.29% | 982,619 | -87,101 | -6.4 |
43.73
91.80
78.20
|
|
60 tháng
(2020-12-30) |
36.40 | 87.06% | 1,863,733 | -122,000 | -8.2 |
33.59
91.80
78.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 24/06/2024 |
64.13
|
6 | 64.13 | 64.13 | 64.13 | 0 | 0 | 0 | |
| 21/06/2024 |
64.13
|
0 | 64.13 | 64.13 | 64.13 | 0 | 0 | 0 | |
| 20/06/2024 |
64.13
|
0 | 64.13 | 64.13 | 64.13 | 0 | 0 | 0 | |
| 19/06/2024 |
64.13
|
126 | 64.13 | 64.13 | 64.13 | 0 | 0 | 0 | |
| 18/06/2024 |
68.27
|
0 | 68.27 | 68.27 | 68.27 | 0 | 0 | 0 | |
| 17/06/2024 |
68.65
|
244 | 67.80 | 68.65 | 67.80 | 0 | 0 | 0 | |
| 14/06/2024 |
64.04
|
10 | 64.04 | 64.04 | 64.04 | 0 | 0 | 0 | |
| 13/06/2024 |
64.04
|
0 | 64.04 | 64.04 | 64.04 | 0 | 0 | 0 | |
| 12/06/2024 |
64.04
|
0 | 64.04 | 64.04 | 64.04 | 0 | 0 | 0 | |
| 11/06/2024 |
64.04
|
430 | 64.04 | 64.04 | 64.04 | 0 | 0 | 0 | |
| 10/06/2024 |
63.66
|
160 | 63.66 | 63.66 | 63.66 | 0 | 0 | 0 | |
| 07/06/2024 |
64.04
|
200 | 64.13 | 64.13 | 64.04 | 0 | 0 | 0 | |
| 06/06/2024 |
65.17
|
0 | 65.17 | 65.17 | 65.17 | 0 | 0 | 0 | |
| 05/06/2024 |
68.27
|
2,166 | 64.98 | 68.27 | 64.98 | 1,000 | 2,066 | -0.1 | |
| 04/06/2024 |
64.04
|
4,800 | 64.04 | 64.04 | 64.04 | 0 | 4,800 | -0.3 | |
| 03/06/2024 |
64.04
|
1,000 | 64.04 | 64.04 | 64.04 | 0 | 1,000 | -0.1 | |
| 31/05/2024 |
65.45
|
1,200 | 65.45 | 65.45 | 65.45 | 0 | 0 | 0 | |
| 30/05/2024 |
64.04
|
100 | 64.04 | 64.04 | 64.04 | 0 | 0 | 0 | |
| 29/05/2024 |
65.92
|
802 | 66.01 | 66.01 | 65.92 | 600 | 0 | 0.0 | |
| 28/05/2024 |
66.01
|
800 | 66.01 | 66.01 | 66.01 | 0 | 0 | 0 | |
| 27/05/2024 |
70.53
|
300 | 70.63 | 70.63 | 70.53 | 0 | 0 | 0 | |
| 24/05/2024 |
66.39
|
1,200 | 70.63 | 70.63 | 66.39 | 600 | 0 | 0.0 | |
| 23/05/2024 |
70.63
|
100 | 70.63 | 70.63 | 70.63 | 0 | 0 | 0 | |
| 22/05/2024 |
74.87
|
10 | 70.82 | 70.82 | 70.82 | 0 | 0 | 0 | |
| 21/05/2024 |
74.87
|
1,001 | 69.69 | 75.24 | 69.69 | 600 | 0 | 0.0 | |
| 20/05/2024 |
71.48
|
0 | 71.48 | 71.48 | 71.48 | 0 | 0 | 0 | |
| 17/05/2024 |
71.48
|
0 | 71.48 | 71.48 | 71.48 | 0 | 0 | 0 | |
| 16/05/2024: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 16/05/2024 |
71.29
|
1,200 | 71.57 | 71.57 | 71.29 | 1,200 | 0 | 0.1 | |
| 15/05/2024 |
70.72
|
0 | 70.72 | 70.72 | 70.72 | 0 | 0 | 0 | |
| 14/05/2024 |
70.72
|
100 | 70.72 | 70.72 | 70.72 | 0 | 0 | 0 | |
| 13/05/2024 |
70.72
|
0 | 70.72 | 70.72 | 70.72 | 0 | 0 | 0 | |
| 10/05/2024 |
70.72
|
100 | 70.72 | 70.72 | 70.72 | 0 | 0 | 0 | |
| 09/05/2024 |
70.17
|
1,100 | 70.81 | 70.81 | 70.17 | 0 | 1,000 | -0.1 | |
| 08/05/2024 |
70.81
|
1 | 70.63 | 70.63 | 70.63 | 0 | 0 | 0 | |
| 07/05/2024 |
70.81
|
4,100 | 70.17 | 70.81 | 70.17 | 0 | 4,000 | -0.3 | |
| 06/05/2024 |
71.74
|
1 | 71.74 | 71.74 | 71.74 | 0 | 0 | 0 | |