| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0 | 0% | 0 | 0 | 0 |
102.50
102.50
102.50
|
|
2 tháng
(2026-04-13) |
-20.93 | -16.96% | 2,700 | 0 | 0 |
102.50
138.54
102.50
|
|
3 tháng
(2026-03-16) |
-21.03 | -17.03% | 3,300 | 0 | 0 |
102.50
138.54
102.50
|
|
6 tháng
(2025-12-15) |
26.23 | 34.40% | 30,900 | 0 | 0 |
76.27
143.68
102.50
|
|
12 tháng
(2025-06-17) |
35.44 | 52.85% | 45,400 | -2,800 | -0.1 |
67.06
143.68
102.50
|
|
24 tháng
(2024-06-24) |
39.95 | 63.88% | 183,246 | -3,900 | -0.1 |
49.98
143.68
102.50
|
|
36 tháng
(2023-06-28) |
37.80 | 58.42% | 894,871 | -59,300 | -4.0 |
49.98
143.68
102.50
|
|
60 tháng
(2021-07-08) |
62.47 | 156.05% | 1,665,519 | -137,801 | -9.0 |
32.76
143.68
102.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/03/2025 |
68.32
|
0 | 68.32 | 68.32 | 68.32 | 0 | 0 | 0 | |
| 26/03/2025 |
65.30
|
300 | 69.83 | 69.93 | 65.30 | 0 | 0 | 0 | |
| 25/03/2025 |
68.13
|
0 | 68.13 | 68.13 | 68.13 | 0 | 0 | 0 | |
| 24/03/2025 |
68.13
|
0 | 68.13 | 68.13 | 68.13 | 0 | 0 | 0 | |
| 21/03/2025 |
68.13
|
0 | 68.13 | 68.13 | 68.13 | 0 | 0 | 0 | |
| 20/03/2025 |
64.54
|
400 | 68.98 | 69.93 | 64.54 | 0 | 0 | 0 | |
| 19/03/2025 |
64.35
|
900 | 67.47 | 73.71 | 64.35 | 0 | 0 | 0 | |
| 18/03/2025 |
64.83
|
0 | 64.83 | 64.83 | 64.83 | 0 | 0 | 0 | |
| 17/03/2025 |
64.83
|
0 | 64.83 | 64.83 | 64.83 | 0 | 0 | 0 | |
| 14/03/2025 |
64.83
|
100 | 64.83 | 64.83 | 64.83 | 0 | 0 | 0 | |
| 13/03/2025 |
64.83
|
0 | 64.83 | 64.83 | 64.83 | 0 | 0 | 0 | |
| 12/03/2025 |
64.83
|
200 | 64.83 | 64.83 | 64.83 | 0 | 0 | 0 | |
| 11/03/2025 |
64.83
|
0 | 64.83 | 64.83 | 64.83 | 0 | 0 | 0 | |
| 10/03/2025 |
64.83
|
200 | 64.83 | 64.83 | 64.83 | 0 | 0 | 0 | |
| 07/03/2025 |
64.73
|
500 | 64.83 | 64.83 | 64.73 | 0 | 0 | 0 | |
| 06/03/2025 |
64.83
|
200 | 64.83 | 64.83 | 64.83 | 0 | 0 | 0 | |
| 05/03/2025 |
65.01
|
600 | 64.73 | 65.01 | 64.73 | 0 | 0 | 0 | |
| 04/03/2025 |
64.73
|
0 | 64.73 | 64.73 | 64.73 | 0 | 0 | 0 | |
| 03/03/2025 |
64.73
|
0 | 64.73 | 64.73 | 64.73 | 0 | 0 | 0 | |
| 28/02/2025 |
64.73
|
0 | 64.73 | 64.73 | 64.73 | 0 | 0 | 0 | |
| 27/02/2025 |
64.73
|
0 | 64.73 | 64.73 | 64.73 | 0 | 0 | 0 | |
| 26/02/2025 |
64.73
|
0 | 64.73 | 64.73 | 64.73 | 0 | 0 | 0 | |
| 25/02/2025 |
64.73
|
0 | 64.73 | 64.73 | 64.73 | 0 | 0 | 0 | |
| 24/02/2025 |
64.73
|
100 | 64.73 | 64.73 | 64.73 | 0 | 0 | 0 | |
| 21/02/2025 |
64.73
|
100 | 64.73 | 64.73 | 64.73 | 0 | 0 | 0 | |
| 20/02/2025 |
64.54
|
200 | 64.73 | 64.73 | 64.54 | 0 | 0 | 0 | |
| 19/02/2025 |
63.31
|
1,200 | 72.29 | 72.29 | 63.31 | 0 | 1,000 | -0.1 | |
| 18/02/2025 |
64.16
|
11,100 | 67.09 | 72.86 | 63.88 | 0 | 0 | 0 | |
| 17/02/2025 |
63.41
|
0 | 63.41 | 63.41 | 63.41 | 0 | 0 | 0 | |
| 14/02/2025 |
63.41
|
0 | 63.41 | 63.41 | 63.41 | 0 | 0 | 0 | |
| 13/02/2025 |
63.41
|
100 | 63.41 | 63.41 | 63.41 | 0 | 0 | 0 | |
| 12/02/2025 |
63.31
|
14 | 63.31 | 63.31 | 63.31 | 0 | 0 | 0 | |
| 11/02/2025 |
63.31
|
100 | 63.31 | 63.31 | 63.31 | 0 | 0 | 0 | |
| 10/02/2025 |
64.07
|
519 | 64.16 | 64.16 | 64.07 | 0 | 0 | 0 | |
| 07/02/2025 |
64.07
|
700 | 64.07 | 64.07 | 64.07 | 0 | 0 | 0 | |
| 06/02/2025 |
64.26
|
400 | 63.41 | 64.26 | 63.41 | 0 | 0 | 0 | |
| 05/02/2025 |
63.31
|
200 | 63.31 | 63.31 | 63.31 | 0 | 0 | 0 | |
| 04/02/2025 |
62.37
|
300 | 61.42 | 62.37 | 61.42 | 0 | 0 | 0 | |
| 03/02/2025 |
61.42
|
0 | 61.42 | 61.42 | 61.42 | 0 | 0 | 0 | |
| 24/01/2025 |
61.42
|
300 | 61.42 | 61.42 | 61.42 | 0 | 0 | 0 | |
| 23/01/2025 |
60.01
|
0 | 60.01 | 60.01 | 60.01 | 0 | 0 | 0 | |
| 22/01/2025 |
58.59
|
200 | 61.42 | 61.42 | 58.59 | 0 | 0 | 0 | |
| 21/01/2025 |
58.21
|
0 | 58.21 | 58.21 | 58.21 | 0 | 0 | 0 | |
| 20/01/2025 |
58.21
|
0 | 58.21 | 58.21 | 58.21 | 0 | 0 | 0 | |
| 17/01/2025 |
58.21
|
0 | 58.21 | 58.21 | 58.21 | 0 | 0 | 0 | |
| 16/01/2025 |
58.21
|
653 | 58.21 | 58.21 | 58.21 | 0 | 600 | -0.0 | |
| 15/01/2025 |
58.12
|
100 | 58.12 | 58.12 | 58.12 | 0 | 0 | 0 | |
| 14/01/2025 |
61.99
|
2,100 | 61.90 | 61.99 | 61.90 | 0 | 2,000 | -0.1 | |
| 13/01/2025 |
61.99
|
0 | 61.99 | 61.99 | 61.99 | 0 | 0 | 0 | |
| 10/01/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 10/01/2025 |
61.99
|
0 | 61.99 | 61.99 | 61.99 | 0 | 0 | 0 | |
| 09/01/2025 |
61.90
|
202 | 62.08 | 62.08 | 61.90 | 0 | 0 | 0 | |
| 08/01/2025 |
62.08
|
104 | 62.08 | 62.08 | 62.08 | 0 | 0 | 0 | |
| 07/01/2025 |
61.71
|
242 | 62.36 | 62.36 | 61.71 | 0 | 0 | 0 | |
| 06/01/2025 |
61.71
|
200 | 61.71 | 61.71 | 61.71 | 0 | 0 | 0 | |
| 03/01/2025 |
62.36
|
300 | 61.43 | 62.36 | 61.43 | 0 | 0 | 0 | |
| 02/01/2025 |
65.62
|
200 | 65.62 | 65.62 | 65.62 | 0 | 0 | 0 | |
| 31/12/2024 |
65.62
|
0 | 65.62 | 65.62 | 65.62 | 0 | 0 | 0 | |
| 30/12/2024 |
65.15
|
403 | 66.08 | 66.08 | 65.15 | 0 | 0 | 0 | |
| 27/12/2024 |
65.43
|
0 | 65.43 | 65.43 | 65.43 | 0 | 0 | 0 | |
| 26/12/2024 |
65.43
|
0 | 65.43 | 65.43 | 65.43 | 0 | 0 | 0 | |
| 25/12/2024 |
65.43
|
0 | 65.43 | 65.43 | 65.43 | 0 | 0 | 0 | |
| 24/12/2024 |
65.62
|
700 | 65.43 | 65.62 | 65.43 | 600 | 600 | 0 | |
| 23/12/2024 |
65.43
|
0 | 65.43 | 65.43 | 65.43 | 0 | 0 | 0 | |
| 20/12/2024 |
65.43
|
0 | 65.43 | 65.43 | 65.43 | 0 | 0 | 0 | |
| 19/12/2024 |
65.43
|
0 | 65.43 | 65.43 | 65.43 | 0 | 0 | 0 | |
| 18/12/2024 |
65.62
|
7 | 65.43 | 65.43 | 65.43 | 0 | 0 | 0 | |
| 17/12/2024 |
65.43
|
0 | 65.43 | 65.43 | 65.43 | 0 | 0 | 0 | |
| 16/12/2024 |
65.43
|
0 | 65.43 | 65.43 | 65.43 | 0 | 0 | 0 | |
| 13/12/2024 |
65.43
|
0 | 65.43 | 65.43 | 65.43 | 0 | 0 | 0 | |
| 12/12/2024 |
65.43
|
0 | 65.43 | 65.43 | 65.43 | 0 | 0 | 0 | |
| 11/12/2024 |
65.62
|
200 | 65.15 | 65.62 | 65.15 | 0 | 0 | 0 | |
| 10/12/2024 |
62.36
|
402 | 62.36 | 62.36 | 62.36 | 0 | 0 | 0 | |
| 09/12/2024 |
62.36
|
100 | 62.36 | 62.36 | 62.36 | 0 | 0 | 0 | |
| 06/12/2024 |
58.64
|
400 | 64.22 | 64.22 | 58.64 | 0 | 0 | 0 | |
| 05/12/2024 |
65.15
|
100 | 65.15 | 65.15 | 65.15 | 0 | 0 | 0 | |
| 04/12/2024 |
65.90
|
71 | 65.90 | 65.90 | 65.90 | 0 | 0 | 0 | |
| 03/12/2024 |
65.90
|
400 | 65.80 | 65.90 | 65.80 | 0 | 0 | 0 | |
| 02/12/2024 |
57.43
|
100 | 57.43 | 57.43 | 57.43 | 0 | 0 | 0 | |
| 29/11/2024 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 28/11/2024 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 27/11/2024 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 26/11/2024 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 25/11/2024 |
49.98
|
100 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 22/11/2024 |
57.99
|
20 | 57.99 | 57.99 | 57.99 | 0 | 0 | 0 | |
| 21/11/2024 |
57.99
|
0 | 57.99 | 57.99 | 57.99 | 0 | 0 | 0 | |
| 20/11/2024 |
57.99
|
0 | 57.99 | 57.99 | 57.99 | 0 | 0 | 0 | |
| 19/11/2024 |
57.99
|
1 | 57.99 | 57.99 | 57.99 | 0 | 0 | 0 | |
| 18/11/2024 |
57.99
|
101 | 57.99 | 57.99 | 57.99 | 0 | 0 | 0 | |
| 15/11/2024 |
57.99
|
0 | 57.99 | 57.99 | 57.99 | 0 | 0 | 0 | |
| 14/11/2024 |
57.99
|
1 | 57.99 | 57.99 | 57.99 | 0 | 0 | 0 | |
| 13/11/2024 |
57.99
|
1 | 57.99 | 57.99 | 57.99 | 0 | 0 | 0 | |
| 12/11/2024 |
57.99
|
0 | 57.99 | 57.99 | 57.99 | 0 | 0 | 0 | |
| 11/11/2024 |
57.99
|
138 | 57.99 | 57.99 | 57.99 | 0 | 0 | 0 | |
| 08/11/2024 |
60.31
|
3 | 60.31 | 60.31 | 60.31 | 0 | 0 | 0 | |
| 07/11/2024 |
60.31
|
105 | 60.31 | 60.31 | 60.31 | 0 | 0 | 0 | |
| 06/11/2024 |
60.59
|
200 | 60.59 | 60.59 | 60.59 | 0 | 0 | 0 | |
| 05/11/2024 |
60.59
|
100 | 60.59 | 60.59 | 60.59 | 0 | 0 | 0 | |
| 04/11/2024 |
65.15
|
100 | 65.15 | 65.15 | 65.15 | 0 | 0 | 0 | |
| 01/11/2024 |
65.15
|
340 | 65.62 | 65.62 | 65.15 | 0 | 0 | 0 | |
| 31/10/2024 |
65.71
|
1,601 | 65.53 | 65.71 | 65.53 | 0 | 200 | -0.0 | |