| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.70 | -0.62% | 64,400 | 0 | 0 |
107.20
117.90
112.30
|
|
2 tháng
(2026-01-12) |
-3.80 | -3.28% | 136,400 | 0 | 0 |
107.20
117.90
112.30
|
|
3 tháng
(2025-12-15) |
12 | 12% | 214,100 | 0 | 0 |
99
117.90
112.30
|
|
6 tháng
(2025-09-15) |
19.80 | 21.48% | 353,500 | 0 | 0 |
90.70
117.90
112.30
|
|
12 tháng
(2025-03-18) |
25.75 | 29.85% | 695,900 | -5,200 | -0.5 |
74.72
117.90
112.30
|
|
24 tháng
(2024-03-25) |
40.55 | 56.75% | 1,122,800 | -13,200 | -1.4 |
66.41
117.90
112.30
|
|
36 tháng
(2023-03-29) |
64.71 | 136.84% | 1,325,200 | -36,030 | -3.8 |
42.38
117.90
112.30
|
|
60 tháng
(2021-04-08) |
87.79 | 362.62% | 2,650,800 | -61,002 | -26.5 |
22.14
117.90
112.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
75.36
|
200 | 75.36 | 75.36 | 75.36 | 0 | 0 | 0 | |
| 31/07/2024 |
74.72
|
400 | 75.36 | 75.36 | 74.72 | 0 | 0 | 0 | |
| 30/07/2024 |
74.39
|
700 | 74.20 | 74.39 | 74.20 | 0 | 0 | 0 | |
| 29/07/2024 |
74.14
|
700 | 74.72 | 74.72 | 74.14 | 0 | 0 | 0 | |
| 26/07/2024 |
74.07
|
200 | 74.07 | 74.07 | 74.07 | 0 | 0 | 0 | |
| 25/07/2024 |
73.43
|
200 | 73.43 | 73.43 | 73.43 | 0 | 0 | 0 | |
| 24/07/2024 |
74.72
|
400 | 77.29 | 77.29 | 74.72 | 0 | 0 | 0 | |
| 23/07/2024 |
74.78
|
0 | 74.78 | 74.78 | 74.78 | 0 | 0 | 0 | |
| 22/07/2024 |
74.78
|
1,500 | 74.07 | 74.78 | 74.07 | 0 | 0 | 0 | |
| 19/07/2024 |
74.14
|
1,000 | 74.07 | 76.33 | 74.07 | 0 | 0 | 0 | |
| 18/07/2024 |
73.62
|
400 | 76.00 | 76.00 | 73.62 | 0 | 0 | 0 | |
| 17/07/2024 |
78.90
|
400 | 79.16 | 79.16 | 75.75 | 0 | 0 | 0 | |
| 16/07/2024 |
77.94
|
6,500 | 77.29 | 79.23 | 76.65 | 0 | 0 | 0 | |
| 15/07/2024 |
75.68
|
1,000 | 76.00 | 76.00 | 75.68 | 0 | 0 | 0 | |
| 12/07/2024 |
75.68
|
1,500 | 75.68 | 77.29 | 75.68 | 0 | 0 | 0 | |
| 11/07/2024 |
75.68
|
0 | 75.68 | 75.68 | 75.68 | 0 | 0 | 0 | |
| 10/07/2024 |
75.68
|
0 | 75.68 | 75.68 | 75.68 | 0 | 0 | 0 | |
| 09/07/2024 |
75.68
|
1,100 | 76.97 | 76.97 | 75.68 | 0 | 0 | 0 | |
| 08/07/2024 |
75.68
|
0 | 75.68 | 75.68 | 75.68 | 0 | 0 | 0 | |
| 05/07/2024 |
75.68
|
200 | 75.68 | 75.68 | 75.68 | 0 | 0 | 0 | |
| 04/07/2024 |
75.68
|
200 | 74.39 | 75.68 | 74.39 | 0 | 0 | 0 | |
| 03/07/2024 |
75.68
|
100 | 75.68 | 75.68 | 75.68 | 0 | 0 | 0 | |
| 02/07/2024 |
75.68
|
0 | 75.68 | 75.68 | 75.68 | 0 | 0 | 0 | |
| 01/07/2024 |
75.68
|
4,300 | 75.68 | 75.68 | 75.68 | 0 | 0 | 0 | |
| 28/06/2024 |
75.68
|
500 | 75.68 | 75.68 | 75.68 | 0 | 0 | 0 | |
| 27/06/2024 |
75.68
|
0 | 75.68 | 75.68 | 75.68 | 0 | 0 | 0 | |
| 26/06/2024 |
75.68
|
14,500 | 75.68 | 75.68 | 74.14 | 0 | 0 | 0 | |
| 25/06/2024 |
70.92
|
2,300 | 76.00 | 76.00 | 70.92 | 0 | 0 | 0 | |
| 24/06/2024 |
76.00
|
0 | 76.00 | 76.00 | 76.00 | 0 | 0 | 0 | |
| 21/06/2024 |
76.00
|
600 | 76.00 | 76.00 | 76.00 | 0 | 0 | 0 | |
| 20/06/2024 |
75.36
|
1,200 | 75.36 | 75.36 | 75.36 | 0 | 0 | 0 | |
| 19/06/2024 |
75.68
|
500 | 75.68 | 75.68 | 75.68 | 0 | 0 | 0 | |
| 18/06/2024 |
76.00
|
0 | 76.00 | 76.00 | 76.00 | 0 | 0 | 0 | |
| 17/06/2024 |
76.00
|
500 | 76.00 | 76.00 | 76.00 | 0 | 0 | 0 | |
| 14/06/2024 |
76.00
|
1,200 | 76.00 | 76.00 | 76.00 | 0 | 0 | 0 | |
| 13/06/2024 |
76.00
|
400 | 77.29 | 77.29 | 76.00 | 0 | 0 | 0 | |
| 12/06/2024 |
77.29
|
0 | 77.29 | 77.29 | 77.29 | 0 | 0 | 0 | |
| 11/06/2024: Cổ tức tiền mặt tỉ lệ: 23% | |||||||||
| 11/06/2024 |
75.81
|
0 | 75.81 | 75.81 | 75.81 | 0 | 0 | 0 | |
| 10/06/2024 |
75.81
|
1,000 | 75.81 | 75.81 | 75.18 | 0 | 0 | 0 | |
| 07/06/2024 |
75.81
|
300 | 75.81 | 75.81 | 75.81 | 0 | 0 | 0 | |
| 06/06/2024 |
75.81
|
0 | 75.81 | 75.81 | 75.81 | 0 | 0 | 0 | |
| 05/06/2024 |
75.81
|
200 | 75.81 | 75.81 | 75.81 | 0 | 0 | 0 | |
| 04/06/2024 |
75.81
|
0 | 75.81 | 75.81 | 75.81 | 0 | 0 | 0 | |
| 03/06/2024 |
75.81
|
400 | 75.81 | 75.81 | 75.81 | 0 | 0 | 0 | |
| 31/05/2024 |
75.81
|
0 | 75.81 | 75.81 | 75.81 | 0 | 0 | 0 | |
| 30/05/2024 |
75.81
|
100 | 75.81 | 75.81 | 75.81 | 0 | 0 | 0 | |
| 29/05/2024 |
75.81
|
200 | 75.81 | 75.81 | 75.81 | 0 | 0 | 0 | |
| 28/05/2024 |
75.81
|
200 | 75.50 | 75.81 | 75.50 | 0 | 0 | 0 | |
| 27/05/2024 |
75.50
|
600 | 75.81 | 75.81 | 75.50 | 0 | 0 | 0 | |
| 24/05/2024 |
75.18
|
300 | 75.81 | 75.81 | 75.18 | 0 | 0 | 0 | |
| 23/05/2024 |
75.18
|
700 | 73.92 | 75.18 | 73.92 | 0 | 0 | 0 | |
| 22/05/2024 |
73.92
|
700 | 73.92 | 73.92 | 73.92 | 0 | 0 | 0 | |
| 21/05/2024 |
73.92
|
100 | 73.92 | 73.92 | 73.92 | 0 | 0 | 0 | |
| 20/05/2024 |
74.55
|
100 | 74.55 | 74.55 | 74.55 | 0 | 0 | 0 | |
| 17/05/2024 |
72.65
|
0 | 72.65 | 72.65 | 72.65 | 0 | 0 | 0 | |
| 16/05/2024 |
72.65
|
0 | 72.65 | 72.65 | 72.65 | 0 | 0 | 0 | |
| 15/05/2024 |
72.65
|
9,000 | 72.65 | 72.65 | 72.65 | 0 | 0 | 0 | |
| 14/05/2024 |
75.50
|
100 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 | |
| 13/05/2024 |
75.50
|
7,500 | 75.18 | 75.50 | 75.18 | 0 | 0 | 0 | |
| 10/05/2024 |
75.18
|
300 | 75.18 | 75.18 | 75.18 | 0 | 0 | 0 | |
| 09/05/2024 |
75.18
|
0 | 75.18 | 75.18 | 75.18 | 0 | 0 | 0 | |
| 08/05/2024 |
75.18
|
100 | 75.18 | 75.18 | 75.18 | 0 | 0 | 0 | |
| 07/05/2024 |
75.18
|
0 | 75.18 | 75.18 | 75.18 | 0 | 0 | 0 | |
| 06/05/2024 |
75.18
|
5,400 | 75.18 | 75.18 | 75.12 | 0 | 0 | 0 | |
| 03/05/2024 |
75.18
|
1,800 | 75.75 | 75.75 | 75.18 | 0 | 0 | 0 | |
| 02/05/2024 |
75.18
|
200 | 74.55 | 75.18 | 74.55 | 0 | 0 | 0 | |
| 26/04/2024 |
74.23
|
2,300 | 74.55 | 74.55 | 74.23 | 0 | 0 | 0 | |
| 25/04/2024 |
74.55
|
3,500 | 73.92 | 74.55 | 73.92 | 0 | 0 | 0 | |
| 24/04/2024 |
73.92
|
2,800 | 74.23 | 74.23 | 71.39 | 0 | 800 | -0.1 | |
| 23/04/2024 |
72.97
|
1,000 | 72.97 | 72.97 | 72.97 | 0 | 0 | 0 | |
| 22/04/2024 |
72.97
|
3,100 | 72.97 | 72.97 | 72.97 | 0 | 0 | 0 | |
| 19/04/2024 |
68.23
|
3,500 | 68.23 | 68.23 | 68.23 | 0 | 0 | 0 | |
| 17/04/2024 |
72.40
|
200 | 72.34 | 72.40 | 72.34 | 0 | 0 | 0 | |
| 16/04/2024 |
72.34
|
4,800 | 72.65 | 72.65 | 71.39 | 0 | 0 | 0 | |
| 15/04/2024 |
72.65
|
0 | 72.65 | 72.65 | 72.65 | 0 | 0 | 0 | |
| 12/04/2024 |
72.65
|
0 | 72.65 | 72.65 | 72.65 | 0 | 0 | 0 | |
| 11/04/2024 |
72.65
|
1,000 | 72.65 | 72.65 | 72.65 | 0 | 0 | 0 | |
| 10/04/2024 |
72.65
|
0 | 72.65 | 72.65 | 72.65 | 0 | 0 | 0 | |
| 09/04/2024 |
72.65
|
0 | 72.65 | 72.65 | 72.65 | 0 | 0 | 0 | |
| 08/04/2024 |
72.65
|
300 | 72.65 | 72.65 | 72.65 | 0 | 0 | 0 | |
| 05/04/2024 |
70.19
|
3,100 | 74.55 | 74.55 | 70.19 | 0 | 0 | 0 | |
| 04/04/2024 |
72.78
|
300 | 73.28 | 73.28 | 72.78 | 0 | 0 | 0 | |
| 03/04/2024 |
72.78
|
400 | 73.92 | 73.92 | 72.78 | 0 | 0 | 0 | |
| 02/04/2024 |
72.72
|
4,900 | 74.55 | 74.55 | 72.72 | 0 | 0 | 0 | |
| 01/04/2024 |
71.70
|
2,600 | 73.92 | 74.55 | 71.70 | 0 | 0 | 0 | |
| 29/03/2024 |
71.64
|
0 | 71.64 | 71.64 | 71.64 | 0 | 0 | 0 | |
| 28/03/2024 |
71.64
|
0 | 71.64 | 71.64 | 71.64 | 0 | 0 | 0 | |
| 27/03/2024 |
71.64
|
0 | 71.64 | 71.64 | 71.64 | 0 | 0 | 0 | |
| 26/03/2024 |
71.64
|
300 | 71.64 | 71.64 | 71.64 | 0 | 0 | 0 | |
| 25/03/2024 |
71.45
|
200 | 75.75 | 75.75 | 71.45 | 0 | 0 | 0 | |
| 22/03/2024 |
75.05
|
4,200 | 75.18 | 75.18 | 70.19 | 0 | 0 | 0 | |
| 21/03/2024 |
72.65
|
4,000 | 76.89 | 76.89 | 72.15 | 0 | 0 | 0 | |
| 20/03/2024 |
72.08
|
1,500 | 70.63 | 77.07 | 70.63 | 0 | 0 | 0 | |
| 19/03/2024 |
73.92
|
100 | 73.92 | 73.92 | 73.92 | 0 | 0 | 0 | |
| 18/03/2024 |
70.31
|
11,700 | 70.76 | 74.36 | 70.25 | 0 | 0 | 0 | |
| 15/03/2024 |
69.49
|
200 | 68.17 | 69.49 | 68.17 | 0 | 0 | 0 | |
| 14/03/2024 |
73.28
|
1,600 | 73.28 | 73.28 | 69.05 | 0 | 0 | 0 | |
| 13/03/2024 |
68.86
|
0 | 68.86 | 68.86 | 68.86 | 0 | 0 | 0 | |
| 12/03/2024 |
68.86
|
10,200 | 75.81 | 75.81 | 68.86 | 0 | 0 | 0 | |
| 11/03/2024 |
72.65
|
700 | 65.39 | 72.65 | 65.39 | 0 | 0 | 0 | |