| 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) |
1.90 | 1.72% | 64,500 | 0 | 0 |
110.60
116.90
110.60
|
|
2 tháng
(2025-11-28) |
12.50 | 12.50% | 133,900 | 0 | 0 |
97
116.90
110.60
|
|
3 tháng
(2025-10-29) |
16.50 | 17.19% | 188,200 | 0 | 0 |
93.20
116.90
110.60
|
|
6 tháng
(2025-07-31) |
13.70 | 13.87% | 355,500 | -3,900 | -0.3 |
90.70
116.90
110.60
|
|
12 tháng
(2025-02-03) |
38.43 | 51.88% | 751,200 | -5,600 | -0.5 |
71.50
116.90
110.60
|
|
24 tháng
(2024-02-07) |
48.25 | 75.10% | 1,096,200 | -15,230 | -1.6 |
64.25
116.90
110.60
|
|
36 tháng
(2023-02-13) |
71.04 | 171.35% | 1,263,100 | -36,430 | -5.1 |
38.70
116.90
110.60
|
|
60 tháng
(2021-02-22) |
88.83 | 375.36% | 2,649,600 | -40,602 | -24.8 |
21.44
116.90
110.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 08/03/2024 |
70.25
|
400 | 71.39 | 71.39 | 70.25 | 0 | 0 | 0 | |
| 07/03/2024 |
70.95
|
1,000 | 70.95 | 70.95 | 70.95 | 0 | 0 | 0 | |
| 06/03/2024 |
70.95
|
0 | 70.95 | 70.95 | 70.95 | 0 | 0 | 0 | |
| 05/03/2024 |
70.95
|
10,500 | 72.97 | 74.23 | 70.82 | 0 | 0 | 0 | |
| 04/03/2024 |
73.60
|
1,900 | 73.79 | 73.79 | 72.65 | 0 | 30 | -0.0 | |
| 01/03/2024 |
71.07
|
2,200 | 71.01 | 71.07 | 71.01 | 0 | 0 | 0 | |
| 29/02/2024 |
71.07
|
300 | 71.07 | 71.07 | 71.07 | 0 | 0 | 0 | |
| 28/02/2024 |
72.65
|
0 | 72.65 | 72.65 | 72.65 | 0 | 0 | 0 | |
| 27/02/2024 |
72.65
|
1,800 | 72.65 | 72.78 | 72.65 | 0 | 0 | 0 | |
| 26/02/2024 |
73.92
|
300 | 73.92 | 73.92 | 73.92 | 0 | 0 | 0 | |
| 23/02/2024 |
69.49
|
100 | 69.49 | 69.49 | 69.49 | 0 | 0 | 0 | |
| 22/02/2024 |
69.49
|
0 | 69.49 | 69.49 | 69.49 | 0 | 0 | 0 | |
| 21/02/2024 |
69.49
|
300 | 69.49 | 69.49 | 69.49 | 0 | 0 | 0 | |
| 20/02/2024 |
69.49
|
2,000 | 69.49 | 69.49 | 69.49 | 0 | 0 | 0 | |
| 19/02/2024 |
72.65
|
800 | 73.03 | 73.03 | 66.97 | 0 | 0 | 0 | |
| 16/02/2024 |
68.74
|
7,600 | 67.54 | 68.74 | 64.38 | 0 | 2,000 | -0.2 | |
| 15/02/2024 |
64.25
|
0 | 64.25 | 64.25 | 64.25 | 0 | 0 | 0 | |
| 07/02/2024 |
64.25
|
4,800 | 63.81 | 67.72 | 63.81 | 0 | 0 | 0 | |
| 06/02/2024 |
63.30
|
100 | 63.30 | 63.30 | 63.30 | 0 | 0 | 0 | |
| 05/02/2024 |
67.60
|
4,700 | 65.07 | 68.61 | 62.92 | 0 | 0 | 0 | |
| 02/02/2024 |
64.12
|
1,600 | 66.27 | 66.65 | 63.56 | 0 | 0 | 0 | |
| 01/02/2024 |
62.29
|
1,400 | 66.33 | 66.33 | 62.29 | 0 | 0 | 0 | |
| 31/01/2024 |
62.10
|
0 | 62.10 | 62.10 | 62.10 | 0 | 0 | 0 | |
| 30/01/2024 |
62.10
|
2,100 | 61.41 | 66.90 | 61.41 | 0 | 0 | 0 | |
| 29/01/2024 |
65.70
|
400 | 65.64 | 66.33 | 65.64 | 0 | 0 | 0 | |
| 26/01/2024 |
63.87
|
200 | 60.14 | 63.87 | 60.14 | 0 | 0 | 0 | |
| 25/01/2024 |
63.87
|
0 | 63.87 | 63.87 | 63.87 | 0 | 0 | 0 | |
| 24/01/2024 |
63.87
|
300 | 63.56 | 63.87 | 63.56 | 0 | 0 | 0 | |