| 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) |
7.80 | 9.51% | 9,900 | 0 | 0 |
69.50
89.90
89.80
|
|
2 tháng
(2026-04-13) |
-5.20 | -5.47% | 11,200 | 0 | 0 |
69.50
97.90
89.80
|
|
3 tháng
(2026-03-16) |
31.40 | 53.77% | 31,500 | 0 | 0 |
58.40
102.40
89.80
|
|
6 tháng
(2025-12-15) |
8.19 | 10.03% | 51,000 | 100 | 0.0 |
58.40
102.40
89.80
|
|
12 tháng
(2025-06-17) |
17.91 | 24.91% | 81,600 | -500 | -0.0 |
58.40
125.79
89.80
|
|
24 tháng
(2024-06-24) |
23.01 | 34.45% | 291,107 | 100 | 0.0 |
58.08
125.79
89.80
|
|
36 tháng
(2023-06-28) |
5.23 | 6.18% | 477,578 | 0 | 0.0 |
52.84
125.79
89.80
|
|
60 tháng
(2021-07-08) |
30.23 | 50.74% | 960,327 | -12,288 | -1.8 |
52.84
133.01
89.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2024 |
64.34
|
0 | 64.34 | 64.34 | 64.34 | 0 | 0 | 0 | |
| 29/10/2024 |
64.34
|
100 | 64.34 | 64.34 | 64.34 | 0 | 0 | 0 | |
| 28/10/2024 |
70.59
|
200 | 70.59 | 70.59 | 70.59 | 0 | 0 | 0 | |
| 25/10/2024 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 24/10/2024 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 23/10/2024 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 22/10/2024 |
69.70
|
2,500 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 21/10/2024 |
69.70
|
2,001 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 18/10/2024 |
69.70
|
2,001 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 17/10/2024 |
65.23
|
0 | 65.23 | 65.23 | 65.23 | 0 | 0 | 0 | |
| 16/10/2024 |
65.23
|
0 | 65.23 | 65.23 | 65.23 | 0 | 0 | 0 | |
| 15/10/2024 |
65.23
|
100 | 65.23 | 65.23 | 65.23 | 0 | 0 | 0 | |
| 14/10/2024 |
69.70
|
4,007 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 11/10/2024 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 10/10/2024 |
69.70
|
2,000 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 09/10/2024 |
62.64
|
0 | 62.64 | 62.64 | 62.64 | 0 | 0 | 0 | |
| 08/10/2024 |
62.64
|
100 | 62.64 | 62.64 | 62.64 | 0 | 0 | 0 | |
| 07/10/2024 |
69.52
|
0 | 69.52 | 69.52 | 69.52 | 0 | 0 | 0 | |
| 04/10/2024 |
69.70
|
3,103 | 64.34 | 69.70 | 64.34 | 0 | 0 | 0 | |
| 03/10/2024 |
69.70
|
2,000 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 02/10/2024 |
69.70
|
4,300 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 01/10/2024 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 30/09/2024 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 27/09/2024 |
69.70
|
5,000 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 26/09/2024 |
69.70
|
2,000 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 25/09/2024 |
69.70
|
1,124 | 64.34 | 69.70 | 64.34 | 0 | 0 | 0 | |
| 24/09/2024 |
69.70
|
3,010 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 23/09/2024 |
69.70
|
4,000 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 20/09/2024 |
69.70
|
4,010 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 19/09/2024 |
67.91
|
0 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 18/09/2024 |
67.91
|
1,000 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 17/09/2024 |
67.29
|
0 | 67.29 | 67.29 | 67.29 | 0 | 0 | 0 | |
| 16/09/2024 |
67.91
|
9,600 | 67.02 | 67.91 | 67.02 | 0 | 0 | 0 | |
| 13/09/2024 |
67.91
|
2,000 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 12/09/2024 |
67.91
|
0 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 11/09/2024 |
67.91
|
0 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 10/09/2024 |
67.91
|
0 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 09/09/2024 |
67.91
|
1,205 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 06/09/2024 |
67.73
|
600 | 67.73 | 67.73 | 67.73 | 0 | 0 | 0 | |
| 05/09/2024 |
65.32
|
0 | 65.32 | 65.32 | 65.32 | 0 | 0 | 0 | |
| 04/09/2024 |
65.32
|
0 | 65.32 | 65.32 | 65.32 | 0 | 0 | 0 | |
| 30/08/2024 |
65.32
|
0 | 65.32 | 65.32 | 65.32 | 0 | 0 | 0 | |
| 29/08/2024 |
65.32
|
3,101 | 65.23 | 65.41 | 65.23 | 0 | 0 | 0 | |
| 28/08/2024 |
65.23
|
500 | 65.23 | 65.23 | 65.23 | 0 | 0 | 0 | |
| 27/08/2024 |
67.38
|
0 | 67.38 | 67.38 | 67.38 | 0 | 0 | 0 | |
| 26/08/2024 |
67.38
|
0 | 67.38 | 67.38 | 67.38 | 0 | 0 | 0 | |
| 23/08/2024 |
67.91
|
2,500 | 65.23 | 67.91 | 65.23 | 0 | 0 | 0 | |
| 22/08/2024 |
64.87
|
0 | 64.87 | 64.87 | 64.87 | 0 | 0 | 0 | |
| 21/08/2024 |
64.87
|
0 | 64.87 | 64.87 | 64.87 | 0 | 0 | 0 | |
| 20/08/2024 |
67.47
|
1,200 | 64.34 | 67.47 | 64.34 | 0 | 0 | 0 | |
| 19/08/2024 |
63.44
|
7 | 63.44 | 63.44 | 63.44 | 0 | 0 | 0 | |
| 16/08/2024 |
63.44
|
0 | 63.44 | 63.44 | 63.44 | 0 | 0 | 0 | |
| 15/08/2024 |
63.44
|
0 | 63.44 | 63.44 | 63.44 | 0 | 0 | 0 | |
| 14/08/2024 |
63.44
|
0 | 63.44 | 63.44 | 63.44 | 0 | 0 | 0 | |
| 13/08/2024 |
63.44
|
0 | 63.44 | 63.44 | 63.44 | 0 | 0 | 0 | |
| 12/08/2024 |
63.44
|
10 | 63.44 | 63.44 | 63.44 | 0 | 0 | 0 | |
| 09/08/2024 |
63.44
|
1,010 | 63.44 | 63.44 | 63.44 | 0 | 0 | 0 | |
| 08/08/2024 |
67.91
|
4,700 | 65.59 | 67.91 | 65.59 | 0 | 0 | 0 | |
| 07/08/2024 |
65.50
|
0 | 65.50 | 65.50 | 65.50 | 0 | 0 | 0 | |
| 06/08/2024 |
64.79
|
4,740 | 67.91 | 67.91 | 64.79 | 0 | 0 | 0 | |
| 05/08/2024 |
68.36
|
0 | 68.36 | 68.36 | 68.36 | 0 | 0 | 0 | |
| 02/08/2024 |
68.36
|
3,100 | 68.27 | 68.36 | 68.27 | 0 | 0 | 0 | |
| 01/08/2024 |
68.36
|
6,000 | 68.36 | 68.36 | 68.36 | 0 | 0 | 0 | |
| 31/07/2024 |
67.73
|
0 | 67.73 | 67.73 | 67.73 | 0 | 0 | 0 | |
| 30/07/2024 |
68.36
|
600 | 64.70 | 68.36 | 64.70 | 0 | 0 | 0 | |
| 29/07/2024 |
67.11
|
100 | 67.11 | 67.11 | 67.11 | 0 | 0 | 0 | |
| 26/07/2024 |
68.81
|
3,524 | 67.02 | 68.81 | 67.02 | 0 | 0 | 0 | |
| 25/07/2024 |
67.11
|
0 | 67.11 | 67.11 | 67.11 | 0 | 0 | 0 | |
| 24/07/2024 |
67.91
|
300 | 65.50 | 67.91 | 65.50 | 0 | 0 | 0 | |
| 23/07/2024 |
69.70
|
7,540 | 65.32 | 69.70 | 65.32 | 0 | 0 | 0 | |
| 22/07/2024 |
67.91
|
17,824 | 65.41 | 68.81 | 65.41 | 0 | 0 | 0 | |
| 19/07/2024 |
71.49
|
8,510 | 68.81 | 71.49 | 65.86 | 0 | 0 | 0 | |
| 18/07/2024 |
64.87
|
5,530 | 77.74 | 77.74 | 64.79 | 0 | 0 | 0 | |
| 17/07/2024 |
70.50
|
300 | 66.57 | 70.50 | 66.57 | 0 | 0 | 0 | |
| 16/07/2024 |
77.92
|
110 | 77.92 | 77.92 | 77.92 | 0 | 0 | 0 | |
| 15/07/2024 |
67.91
|
3,000 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 12/07/2024 |
67.91
|
10,813 | 67.91 | 69.70 | 67.91 | 0 | 0 | 0 | |
| 11/07/2024 |
67.02
|
6,000 | 64.87 | 67.02 | 64.79 | 0 | 0 | 0 | |
| 10/07/2024 |
63.98
|
0 | 63.98 | 63.98 | 63.98 | 0 | 0 | 0 | |
| 09/07/2024 |
63.98
|
0 | 63.98 | 63.98 | 63.98 | 0 | 0 | 0 | |
| 08/07/2024 |
63.98
|
0 | 63.98 | 63.98 | 63.98 | 0 | 0 | 0 | |
| 05/07/2024 |
67.20
|
11 | 63.98 | 63.98 | 63.98 | 0 | 0 | 0 | |
| 04/07/2024: Cổ tức tiền mặt tỉ lệ: 36% | |||||||||
| 04/07/2024 |
63.98
|
0 | 63.98 | 63.98 | 63.98 | 0 | 0 | 0 | |
| 03/07/2024 |
63.98
|
0 | 63.98 | 63.98 | 63.98 | 0 | 0 | 0 | |
| 02/07/2024 |
63.98
|
22 | 63.98 | 63.98 | 63.98 | 0 | 0 | 0 | |
| 01/07/2024 |
63.98
|
0 | 63.98 | 63.98 | 63.98 | 0 | 0 | 0 | |
| 28/06/2024 |
63.98
|
0 | 63.98 | 63.98 | 63.98 | 0 | 0 | 0 | |
| 27/06/2024 |
63.98
|
100 | 63.98 | 63.98 | 63.98 | 0 | 0 | 0 | |
| 26/06/2024 |
66.79
|
0 | 66.79 | 66.79 | 66.79 | 0 | 0 | 0 | |
| 25/06/2024 |
66.79
|
0 | 66.79 | 66.79 | 66.79 | 0 | 0 | 0 | |
| 24/06/2024 |
66.79
|
122 | 66.79 | 66.79 | 66.79 | 0 | 0 | 0 | |
| 21/06/2024 |
72.32
|
2,000 | 72.32 | 72.32 | 72.32 | 0 | 0 | 0 | |
| 20/06/2024 |
70.62
|
1 | 70.45 | 70.45 | 70.45 | 0 | 0 | 0 | |
| 19/06/2024 |
70.62
|
400 | 69.77 | 70.62 | 69.77 | 0 | 0 | 0 | |
| 18/06/2024 |
64.66
|
0 | 64.66 | 64.66 | 64.66 | 0 | 0 | 0 | |
| 17/06/2024 |
64.66
|
159 | 64.66 | 64.66 | 64.66 | 0 | 0 | 0 | |
| 14/06/2024 |
63.98
|
0 | 63.98 | 63.98 | 63.98 | 0 | 0 | 0 | |
| 13/06/2024 |
63.98
|
0 | 63.98 | 63.98 | 63.98 | 0 | 0 | 0 | |
| 12/06/2024 |
63.98
|
0 | 63.98 | 63.98 | 63.98 | 0 | 0 | 0 | |
| 11/06/2024 |
63.98
|
100 | 63.98 | 63.98 | 63.98 | 0 | 0 | 0 | |