| 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) |
-20 | -20% | 145,500 | 0 | 0 |
78.90
108.70
78.90
|
|
2 tháng
(2026-04-13) |
-38.50 | -32.49% | 247,800 | 0 | 0 |
78.90
120.70
78.90
|
|
3 tháng
(2026-03-16) |
-42.50 | -34.69% | 262,000 | 0 | 0 |
78.90
122.50
78.90
|
|
6 tháng
(2025-12-15) |
-33.80 | -29.70% | 349,500 | 0 | 0 |
78.90
125.70
78.90
|
|
12 tháng
(2025-06-17) |
0.42 | 0.53% | 541,800 | 0 | 0 |
76.91
125.70
78.90
|
|
24 tháng
(2024-06-24) |
16.63 | 26.24% | 779,911 | 0 | 0 |
62.58
125.70
78.90
|
|
36 tháng
(2023-06-28) |
38.57 | 93.09% | 997,466 | 0 | 0 |
39.97
125.70
78.90
|
|
60 tháng
(2021-07-08) |
55.78 | 230.33% | 1,869,771 | -200 | -0.0 |
19.86
125.70
78.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2024 |
74.14
|
1,200 | 74.19 | 74.19 | 74.14 | 0 | 0 | 0 | |
| 29/10/2024 |
76.61
|
300 | 76.61 | 76.61 | 76.61 | 0 | 0 | 0 | |
| 28/10/2024 |
76.61
|
1,001 | 77.45 | 77.45 | 76.61 | 0 | 0 | 0 | |
| 25/10/2024 |
79.09
|
300 | 74.19 | 79.09 | 74.19 | 0 | 0 | 0 | |
| 24/10/2024 |
79.09
|
100 | 79.09 | 79.09 | 79.09 | 0 | 0 | 0 | |
| 23/10/2024 |
81.01
|
0 | 81.01 | 81.01 | 81.01 | 0 | 0 | 0 | |
| 22/10/2024 |
81.31
|
400 | 80.57 | 81.31 | 80.57 | 0 | 0 | 0 | |
| 21/10/2024 |
81.31
|
0 | 81.31 | 81.31 | 81.31 | 0 | 0 | 0 | |
| 18/10/2024 |
81.31
|
1,800 | 81.06 | 81.31 | 81.06 | 0 | 0 | 0 | |
| 17/10/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 17/10/2024 |
81.26
|
600 | 80.57 | 81.26 | 80.57 | 0 | 0 | 0 | |
| 16/10/2024 |
80.47
|
0 | 80.47 | 80.47 | 80.47 | 0 | 0 | 0 | |
| 15/10/2024 |
79.34
|
400 | 79.83 | 81.31 | 79.34 | 0 | 0 | 0 | |
| 14/10/2024 |
79.83
|
100 | 79.83 | 79.83 | 79.83 | 0 | 0 | 0 | |
| 11/10/2024 |
79.83
|
0 | 79.83 | 79.83 | 79.83 | 0 | 0 | 0 | |
| 10/10/2024 |
79.83
|
200 | 79.83 | 79.83 | 79.83 | 0 | 0 | 0 | |
| 09/10/2024 |
79.83
|
200 | 79.83 | 79.83 | 79.83 | 0 | 0 | 0 | |
| 08/10/2024 |
79.83
|
100 | 79.83 | 79.83 | 79.83 | 0 | 0 | 0 | |
| 07/10/2024 |
80.22
|
300 | 74.46 | 80.22 | 74.46 | 0 | 0 | 0 | |
| 04/10/2024 |
79.34
|
0 | 79.34 | 79.34 | 79.34 | 0 | 0 | 0 | |
| 03/10/2024 |
79.34
|
600 | 79.34 | 79.34 | 79.34 | 0 | 0 | 0 | |
| 02/10/2024 |
79.78
|
1,503 | 83.77 | 83.77 | 78.89 | 0 | 0 | 0 | |
| 01/10/2024 |
81.26
|
1,901 | 74.41 | 81.26 | 73.92 | 0 | 0 | 0 | |
| 30/09/2024 |
81.26
|
1,100 | 78.84 | 81.26 | 78.79 | 0 | 0 | 0 | |
| 27/09/2024 |
83.77
|
100 | 83.77 | 83.77 | 83.77 | 0 | 0 | 0 | |
| 26/09/2024 |
80.22
|
0 | 80.22 | 80.22 | 80.22 | 0 | 0 | 0 | |
| 25/09/2024 |
80.22
|
0 | 80.22 | 80.22 | 80.22 | 0 | 0 | 0 | |
| 24/09/2024 |
78.84
|
301 | 83.03 | 83.03 | 78.84 | 0 | 0 | 0 | |
| 23/09/2024 |
83.72
|
300 | 70.02 | 83.72 | 70.02 | 0 | 0 | 0 | |
| 20/09/2024 |
81.01
|
0 | 81.01 | 81.01 | 81.01 | 0 | 0 | 0 | |
| 19/09/2024 |
82.24
|
1,389 | 83.77 | 83.77 | 78.84 | 0 | 0 | 0 | |
| 18/09/2024 |
82.79
|
200 | 82.98 | 82.98 | 82.79 | 0 | 0 | 0 | |
| 17/09/2024 |
82.98
|
2,521 | 83.72 | 83.72 | 78.84 | 0 | 0 | 0 | |
| 16/09/2024 |
85.25
|
1 | 85.25 | 85.25 | 85.25 | 0 | 0 | 0 | |
| 13/09/2024 |
85.25
|
0 | 85.25 | 85.25 | 85.25 | 0 | 0 | 0 | |
| 12/09/2024 |
85.25
|
0 | 85.25 | 85.25 | 85.25 | 0 | 0 | 0 | |
| 11/09/2024 |
85.25
|
6 | 85.25 | 85.25 | 85.25 | 0 | 0 | 0 | |
| 10/09/2024 |
85.25
|
103 | 85.25 | 85.25 | 85.25 | 0 | 0 | 0 | |
| 09/09/2024 |
74.16
|
1,407 | 74.41 | 81.31 | 74.16 | 0 | 0 | 0 | |
| 06/09/2024 |
74.16
|
1,803 | 73.82 | 74.16 | 73.82 | 0 | 0 | 0 | |
| 05/09/2024 |
71.94
|
5 | 73.77 | 73.77 | 73.77 | 0 | 0 | 0 | |
| 04/09/2024 |
71.94
|
1,200 | 73.92 | 73.92 | 71.94 | 0 | 0 | 0 | |
| 30/08/2024 |
73.92
|
2,200 | 69.97 | 73.92 | 69.97 | 0 | 0 | 0 | |
| 29/08/2024 |
70.12
|
100 | 70.12 | 70.12 | 70.12 | 0 | 0 | 0 | |
| 28/08/2024 |
69.97
|
10 | 69.83 | 69.83 | 69.83 | 0 | 0 | 0 | |
| 27/08/2024 |
69.97
|
500 | 70.22 | 70.22 | 69.48 | 0 | 0 | 0 | |
| 26/08/2024 |
69.48
|
200 | 69.48 | 69.48 | 69.48 | 0 | 0 | 0 | |
| 23/08/2024 |
69.73
|
600 | 69.48 | 69.73 | 69.23 | 0 | 0 | 0 | |
| 22/08/2024 |
69.97
|
200 | 70.47 | 70.47 | 69.97 | 0 | 0 | 0 | |
| 21/08/2024 |
69.97
|
700 | 70.47 | 70.47 | 69.97 | 0 | 0 | 0 | |
| 20/08/2024 |
68.99
|
800 | 65.05 | 70.47 | 65.05 | 0 | 0 | 0 | |
| 19/08/2024 |
69.19
|
0 | 69.19 | 69.19 | 69.19 | 0 | 0 | 0 | |
| 16/08/2024 |
70.42
|
900 | 64.06 | 71.40 | 64.06 | 0 | 0 | 0 | |
| 15/08/2024 |
69.23
|
100 | 69.23 | 69.23 | 69.23 | 0 | 0 | 0 | |
| 14/08/2024 |
69.23
|
400 | 68.99 | 69.23 | 68.99 | 0 | 0 | 0 | |
| 13/08/2024 |
68.99
|
300 | 68.99 | 68.99 | 68.99 | 0 | 0 | 0 | |
| 12/08/2024 |
71.11
|
0 | 71.11 | 71.11 | 71.11 | 0 | 0 | 0 | |
| 09/08/2024 |
70.96
|
302 | 71.45 | 71.45 | 70.96 | 0 | 0 | 0 | |
| 08/08/2024 |
71.45
|
903 | 72.34 | 72.34 | 70.96 | 0 | 0 | 0 | |
| 07/08/2024 |
73.03
|
100 | 73.03 | 73.03 | 73.03 | 0 | 0 | 0 | |
| 06/08/2024 |
73.67
|
45 | 73.03 | 73.03 | 73.03 | 0 | 0 | 0 | |
| 05/08/2024 |
73.67
|
1,000 | 71.45 | 73.82 | 71.45 | 0 | 0 | 0 | |
| 02/08/2024 |
71.45
|
200 | 71.45 | 71.45 | 71.45 | 0 | 0 | 0 | |
| 01/08/2024 |
72.19
|
200 | 71.94 | 72.19 | 71.94 | 0 | 0 | 0 | |
| 31/07/2024 |
75.84
|
144 | 76.13 | 76.13 | 76.13 | 0 | 0 | 0 | |
| 30/07/2024 |
75.84
|
200 | 76.38 | 76.38 | 75.84 | 0 | 0 | 0 | |
| 29/07/2024 |
73.18
|
0 | 73.18 | 73.18 | 73.18 | 0 | 0 | 0 | |
| 26/07/2024 |
71.45
|
701 | 76.13 | 76.13 | 71.45 | 0 | 0 | 0 | |
| 25/07/2024 |
69.97
|
800 | 70.71 | 71.45 | 69.97 | 0 | 0 | 0 | |
| 24/07/2024 |
68.99
|
2,800 | 68.94 | 69.97 | 68.94 | 0 | 0 | 0 | |
| 23/07/2024 |
68.99
|
1,400 | 68.79 | 68.99 | 68.79 | 0 | 0 | 0 | |
| 22/07/2024 |
68.99
|
1,433 | 68.50 | 68.99 | 68.25 | 0 | 0 | 0 | |
| 19/07/2024 |
66.52
|
1,600 | 66.52 | 66.57 | 66.52 | 0 | 0 | 0 | |
| 18/07/2024 |
67.51
|
400 | 66.28 | 67.51 | 66.28 | 0 | 0 | 0 | |
| 17/07/2024 |
66.52
|
1,000 | 66.77 | 66.77 | 66.52 | 0 | 0 | 0 | |
| 16/07/2024 |
68.99
|
6,109 | 65.59 | 68.99 | 65.54 | 0 | 0 | 0 | |
| 15/07/2024 |
64.55
|
1,202 | 68.99 | 68.99 | 64.55 | 0 | 0 | 0 | |
| 12/07/2024 |
66.82
|
1,125 | 68.94 | 68.94 | 66.82 | 0 | 0 | 0 | |
| 11/07/2024 |
68.94
|
0 | 68.94 | 68.94 | 68.94 | 0 | 0 | 0 | |
| 10/07/2024 |
68.94
|
1,000 | 68.74 | 68.94 | 68.74 | 0 | 0 | 0 | |
| 09/07/2024 |
68.99
|
1,902 | 68.99 | 68.99 | 68.50 | 0 | 0 | 0 | |
| 08/07/2024 |
68.99
|
7,000 | 64.55 | 68.99 | 64.55 | 0 | 0 | 0 | |
| 05/07/2024 |
64.06
|
600 | 64.55 | 64.55 | 64.06 | 0 | 0 | 0 | |
| 04/07/2024 |
64.06
|
1,944 | 63.57 | 64.06 | 63.57 | 0 | 0 | 0 | |
| 03/07/2024 |
62.98
|
3,600 | 62.63 | 63.32 | 62.58 | 0 | 0 | 0 | |
| 02/07/2024 |
62.58
|
209 | 62.58 | 62.58 | 62.58 | 0 | 0 | 0 | |
| 01/07/2024 |
62.83
|
200 | 62.83 | 62.83 | 62.83 | 0 | 0 | 0 | |
| 28/06/2024 |
62.58
|
200 | 63.07 | 63.07 | 62.58 | 0 | 0 | 0 | |
| 27/06/2024 |
63.22
|
0 | 63.22 | 63.22 | 63.22 | 0 | 0 | 0 | |
| 26/06/2024 |
63.32
|
503 | 63.42 | 63.42 | 63.07 | 0 | 0 | 0 | |
| 25/06/2024 |
63.37
|
0 | 63.37 | 63.37 | 63.37 | 0 | 0 | 0 | |
| 24/06/2024 |
63.37
|
0 | 63.37 | 63.37 | 63.37 | 0 | 0 | 0 | |
| 21/06/2024 |
63.27
|
500 | 63.57 | 63.57 | 63.27 | 0 | 0 | 0 | |
| 20/06/2024 |
63.57
|
710 | 63.07 | 63.57 | 63.07 | 0 | 0 | 0 | |
| 19/06/2024 |
63.32
|
1,302 | 62.58 | 63.32 | 62.58 | 0 | 0 | 0 | |
| 18/06/2024 |
62.58
|
0 | 62.58 | 62.58 | 62.58 | 0 | 0 | 0 | |
| 17/06/2024 |
62.58
|
300 | 62.58 | 62.58 | 62.58 | 0 | 0 | 0 | |
| 14/06/2024 |
62.83
|
300 | 62.58 | 62.83 | 62.58 | 0 | 0 | 0 | |
| 13/06/2024 |
62.58
|
300 | 62.58 | 62.58 | 62.58 | 0 | 0 | 0 | |
| 12/06/2024 |
62.58
|
800 | 62.58 | 62.58 | 62.58 | 0 | 0 | 0 | |
| 11/06/2024 |
62.58
|
800 | 62.58 | 62.58 | 62.58 | 0 | 0 | 0 | |