| 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) |
-0.50 | -0.73% | 7,100 | 0 | 0 |
65
69
68
|
|
2 tháng
(2025-11-28) |
1 | 1.49% | 19,400 | 0 | 0 |
65
69
68
|
|
3 tháng
(2025-10-29) |
0 | 0% | 26,800 | 0 | 0 |
65
72.30
68
|
|
6 tháng
(2025-07-31) |
-6.90 | -9.21% | 68,500 | 0 | 0 |
65
74.90
68
|
|
12 tháng
(2025-02-03) |
-1.03 | -1.49% | 160,500 | 0 | 0 |
65
87
68
|
|
24 tháng
(2024-02-07) |
5.16 | 8.20% | 341,145 | 0 | 0 |
62.84
88.73
68
|
|
36 tháng
(2023-02-13) |
13.42 | 24.59% | 655,921 | 0 | 0 |
51.12
88.73
68
|
|
60 tháng
(2021-02-22) |
53.66 | 374.19% | 1,067,855 | 0 | 0 |
14.34
88.73
68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
87.75
|
402 | 81.51 | 88.24 | 81.41 | 0 | 0 | 0 | |
| 21/06/2024 |
81.51
|
0 | 81.51 | 81.51 | 81.51 | 0 | 0 | 0 | |
| 20/06/2024 |
81.51
|
3,100 | 74.20 | 81.61 | 74.20 | 0 | 0 | 0 | |
| 19/06/2024 |
74.20
|
612 | 74.20 | 74.20 | 74.20 | 0 | 0 | 0 | |
| 18/06/2024 |
74.20
|
7,800 | 75.08 | 75.17 | 74.20 | 0 | 0 | 0 | |
| 17/06/2024 |
75.17
|
1,800 | 75.08 | 75.27 | 75.08 | 0 | 0 | 0 | |
| 14/06/2024 |
75.27
|
19 | 75.27 | 75.27 | 75.27 | 0 | 0 | 0 | |
| 13/06/2024 |
75.27
|
2 | 75.27 | 75.27 | 75.27 | 0 | 0 | 0 | |
| 12/06/2024 |
75.27
|
0 | 75.27 | 75.27 | 75.27 | 0 | 0 | 0 | |
| 11/06/2024 |
75.27
|
0 | 75.27 | 75.27 | 75.27 | 0 | 0 | 0 | |
| 10/06/2024 |
75.27
|
0 | 75.27 | 75.27 | 75.27 | 0 | 0 | 0 | |
| 07/06/2024 |
75.27
|
0 | 75.27 | 75.27 | 75.27 | 0 | 0 | 0 | |
| 06/06/2024 |
75.27
|
0 | 75.27 | 75.27 | 75.27 | 0 | 0 | 0 | |
| 05/06/2024 |
75.27
|
0 | 75.27 | 75.27 | 75.27 | 0 | 0 | 0 | |
| 04/06/2024 |
75.27
|
0 | 75.27 | 75.27 | 75.27 | 0 | 0 | 0 | |
| 03/06/2024 |
75.27
|
500 | 75.08 | 75.27 | 75.08 | 0 | 0 | 0 | |
| 31/05/2024 |
75.37
|
1 | 75.37 | 75.37 | 75.37 | 0 | 0 | 0 | |
| 30/05/2024 |
75.37
|
0 | 75.37 | 75.37 | 75.37 | 0 | 0 | 0 | |
| 29/05/2024 |
75.37
|
0 | 75.37 | 75.37 | 75.37 | 0 | 0 | 0 | |
| 28/05/2024 |
75.37
|
1 | 75.37 | 75.37 | 75.37 | 0 | 0 | 0 | |
| 27/05/2024 |
75.37
|
0 | 75.37 | 75.37 | 75.37 | 0 | 0 | 0 | |
| 24/05/2024 |
75.37
|
10 | 75.37 | 75.37 | 75.37 | 0 | 0 | 0 | |
| 23/05/2024 |
75.37
|
500 | 70.20 | 75.37 | 69.71 | 0 | 0 | 0 | |
| 22/05/2024 |
75.47
|
300 | 73.61 | 75.47 | 69.71 | 0 | 0 | 0 | |
| 21/05/2024 |
75.47
|
0 | 75.47 | 75.47 | 75.47 | 0 | 0 | 0 | |
| 20/05/2024 |
75.47
|
0 | 75.47 | 75.47 | 75.47 | 0 | 0 | 0 | |
| 17/05/2024 |
75.47
|
0 | 75.47 | 75.47 | 75.47 | 0 | 0 | 0 | |
| 16/05/2024 |
75.47
|
100 | 75.47 | 75.47 | 75.47 | 0 | 0 | 0 | |
| 15/05/2024 |
75.47
|
600 | 74.00 | 75.47 | 74.00 | 0 | 0 | 0 | |
| 14/05/2024: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 14/05/2024 |
74.10
|
100 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 13/05/2024 |
74.10
|
4,260 | 74.19 | 74.38 | 74.10 | 0 | 0 | 0 | |
| 10/05/2024 |
74.10
|
0 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 09/05/2024 |
74.10
|
1,400 | 75.98 | 75.98 | 73.26 | 0 | 0 | 0 | |
| 08/05/2024 |
74.01
|
1,900 | 73.16 | 74.01 | 73.16 | 0 | 0 | 0 | |
| 07/05/2024 |
74.10
|
1,321 | 74.94 | 75.04 | 74.10 | 0 | 0 | 0 | |
| 06/05/2024 |
74.94
|
1,100 | 74.10 | 74.94 | 74.10 | 0 | 0 | 0 | |
| 03/05/2024 |
74.94
|
2,400 | 75.04 | 75.04 | 74.94 | 0 | 0 | 0 | |
| 02/05/2024 |
74.94
|
700 | 75.04 | 75.04 | 74.94 | 0 | 0 | 0 | |
| 26/04/2024 |
74.85
|
0 | 74.85 | 74.85 | 74.85 | 0 | 0 | 0 | |
| 25/04/2024 |
74.85
|
100 | 74.85 | 74.85 | 74.85 | 0 | 0 | 0 | |
| 24/04/2024 |
72.41
|
4,600 | 72.69 | 72.69 | 70.35 | 0 | 0 | 0 | |
| 23/04/2024 |
73.07
|
100 | 73.07 | 73.07 | 73.07 | 0 | 0 | 0 | |
| 22/04/2024 |
73.07
|
101 | 73.07 | 73.07 | 73.07 | 0 | 0 | 0 | |
| 19/04/2024 |
68.47
|
200 | 68.47 | 68.47 | 68.47 | 0 | 0 | 0 | |
| 17/04/2024 |
68.47
|
1,600 | 68.47 | 68.47 | 68.47 | 0 | 0 | 0 | |
| 16/04/2024 |
68.47
|
2,900 | 69.41 | 69.41 | 68.47 | 0 | 0 | 0 | |
| 15/04/2024 |
69.41
|
1,900 | 69.41 | 69.41 | 68.94 | 0 | 0 | 0 | |
| 12/04/2024 |
70.72
|
4,100 | 71.47 | 71.47 | 70.72 | 0 | 0 | 0 | |
| 11/04/2024 |
73.07
|
0 | 73.07 | 73.07 | 73.07 | 0 | 0 | 0 | |
| 10/04/2024 |
73.07
|
100 | 73.07 | 73.07 | 73.07 | 0 | 0 | 0 | |
| 09/04/2024 |
73.07
|
2,100 | 72.22 | 73.07 | 72.22 | 0 | 0 | 0 | |
| 08/04/2024 |
72.22
|
5,300 | 69.41 | 72.22 | 69.41 | 0 | 0 | 0 | |
| 05/04/2024 |
69.41
|
9,500 | 68.94 | 69.41 | 68.94 | 0 | 0 | 0 | |
| 04/04/2024 |
69.41
|
3,000 | 69.41 | 69.41 | 69.41 | 0 | 0 | 0 | |
| 03/04/2024 |
69.41
|
4,600 | 69.32 | 69.41 | 69.32 | 0 | 0 | 0 | |
| 02/04/2024 |
69.60
|
600 | 63.78 | 69.60 | 63.78 | 0 | 0 | 0 | |
| 01/04/2024 |
69.79
|
0 | 69.79 | 69.79 | 69.79 | 0 | 0 | 0 | |
| 29/03/2024 |
69.79
|
400 | 68.94 | 69.79 | 68.94 | 0 | 0 | 0 | |
| 28/03/2024 |
69.79
|
1,722 | 69.41 | 69.79 | 69.41 | 0 | 0 | 0 | |
| 27/03/2024 |
68.28
|
2,200 | 70.35 | 70.35 | 68.28 | 0 | 0 | 0 | |
| 26/03/2024 |
70.35
|
0 | 70.35 | 70.35 | 70.35 | 0 | 0 | 0 | |
| 25/03/2024 |
70.35
|
0 | 70.35 | 70.35 | 70.35 | 0 | 0 | 0 | |
| 22/03/2024 |
70.35
|
0 | 70.35 | 70.35 | 70.35 | 0 | 0 | 0 | |
| 21/03/2024 |
70.35
|
100 | 70.35 | 70.35 | 70.35 | 0 | 0 | 0 | |
| 20/03/2024 |
67.53
|
0 | 67.53 | 67.53 | 67.53 | 0 | 0 | 0 | |
| 19/03/2024 |
67.53
|
500 | 67.53 | 67.53 | 67.53 | 0 | 0 | 0 | |
| 18/03/2024 |
67.53
|
300 | 67.53 | 67.53 | 67.53 | 0 | 0 | 0 | |
| 15/03/2024 |
67.53
|
411 | 67.53 | 67.53 | 67.53 | 0 | 0 | 0 | |
| 14/03/2024 |
67.53
|
100 | 67.53 | 67.53 | 67.53 | 0 | 0 | 0 | |
| 13/03/2024 |
67.53
|
0 | 67.53 | 67.53 | 67.53 | 0 | 0 | 0 | |
| 12/03/2024 |
67.53
|
0 | 67.53 | 67.53 | 67.53 | 0 | 0 | 0 | |
| 11/03/2024 |
67.53
|
0 | 67.53 | 67.53 | 67.53 | 0 | 0 | 0 | |
| 08/03/2024 |
67.53
|
200 | 67.44 | 67.53 | 67.44 | 0 | 0 | 0 | |
| 07/03/2024 |
65.66
|
100 | 65.66 | 65.66 | 65.66 | 0 | 0 | 0 | |
| 06/03/2024 |
65.66
|
201 | 65.66 | 65.66 | 65.66 | 0 | 0 | 0 | |
| 05/03/2024 |
65.56
|
100 | 65.56 | 65.56 | 65.56 | 0 | 0 | 0 | |
| 04/03/2024 |
65.56
|
200 | 66.03 | 66.03 | 65.56 | 0 | 0 | 0 | |
| 01/03/2024 |
66.03
|
310 | 66.03 | 66.03 | 66.03 | 0 | 0 | 0 | |
| 29/02/2024 |
66.03
|
800 | 65.66 | 66.03 | 65.66 | 0 | 0 | 0 | |
| 28/02/2024 |
66.03
|
200 | 65.56 | 66.03 | 65.56 | 0 | 0 | 0 | |
| 27/02/2024 |
62.94
|
401 | 62.84 | 62.94 | 62.84 | 0 | 0 | 0 | |
| 26/02/2024 |
63.78
|
0 | 63.78 | 63.78 | 63.78 | 0 | 0 | 0 | |
| 23/02/2024 |
63.78
|
0 | 63.78 | 63.78 | 63.78 | 0 | 0 | 0 | |
| 22/02/2024 |
63.78
|
0 | 63.78 | 63.78 | 63.78 | 0 | 0 | 0 | |
| 21/02/2024 |
63.78
|
1,010 | 62.84 | 63.78 | 62.84 | 0 | 0 | 0 | |
| 20/02/2024 |
62.84
|
10 | 62.84 | 62.84 | 62.84 | 0 | 0 | 0 | |
| 19/02/2024 |
62.84
|
0 | 62.84 | 62.84 | 62.84 | 0 | 0 | 0 | |
| 16/02/2024 |
62.84
|
0 | 62.84 | 62.84 | 62.84 | 0 | 0 | 0 | |
| 15/02/2024 |
62.84
|
0 | 62.84 | 62.84 | 62.84 | 0 | 0 | 0 | |
| 07/02/2024 |
62.84
|
100 | 62.84 | 62.84 | 62.84 | 0 | 0 | 0 | |
| 06/02/2024 |
63.13
|
200 | 63.13 | 63.13 | 63.13 | 0 | 0 | 0 | |
| 05/02/2024 |
63.13
|
0 | 63.13 | 63.13 | 63.13 | 0 | 0 | 0 | |
| 02/02/2024 |
63.13
|
0 | 63.13 | 63.13 | 63.13 | 0 | 0 | 0 | |
| 01/02/2024 |
63.13
|
0 | 63.13 | 63.13 | 63.13 | 0 | 0 | 0 | |
| 31/01/2024 |
63.13
|
103 | 63.13 | 63.13 | 63.13 | 0 | 0 | 0 | |
| 30/01/2024 |
63.03
|
401 | 62.47 | 63.03 | 62.47 | 0 | 0 | 0 | |
| 29/01/2024 |
62.38
|
500 | 62.38 | 62.38 | 62.38 | 0 | 0 | 0 | |
| 26/01/2024 |
62.38
|
2,200 | 62.28 | 62.38 | 61.91 | 0 | 0 | 0 | |
| 25/01/2024 |
61.16
|
200 | 61.16 | 61.16 | 61.16 | 0 | 0 | 0 | |
| 24/01/2024 |
61.16
|
3,400 | 61.16 | 61.16 | 61.16 | 0 | 0 | 0 | |