| 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) |
-6 | -5.73% | 72,000 | 0 | 0 |
98
109
99
|
|
2 tháng
(2026-04-13) |
-10.20 | -9.37% | 124,200 | -6,211 | 0 |
98
109
99
|
|
3 tháng
(2026-03-16) |
-11.58 | -10.50% | 163,400 | -7,611 | 0 |
98
110.28
99
|
|
6 tháng
(2025-12-15) |
0.50 | 0.50% | 378,400 | -7,611 | 0 |
97.22
115.78
99
|
|
12 tháng
(2025-06-17) |
7.95 | 8.76% | 751,800 | -11,511 | -0.3 |
89.07
115.78
99
|
|
24 tháng
(2024-06-24) |
24.06 | 32.23% | 1,219,100 | -20,011 | -1.3 |
65.22
115.78
99
|
|
36 tháng
(2023-06-28) |
17.30 | 21.25% | 1,473,900 | -40,641 | -3.4 |
54.04
115.78
99
|
|
60 tháng
(2021-07-08) |
75.87 | 332.35% | 2,741,700 | -102,813 | -29.3 |
22.69
115.78
99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2024 |
66.42
|
0 | 66.42 | 66.42 | 66.42 | 0 | 0 | 0 | |
| 29/10/2024 |
66.42
|
3,200 | 67.05 | 67.05 | 66.42 | 0 | 0 | 0 | |
| 28/10/2024 |
66.42
|
0 | 66.42 | 66.42 | 66.42 | 0 | 0 | 0 | |
| 25/10/2024 |
66.42
|
2,200 | 69.58 | 69.58 | 66.42 | 0 | 0 | 0 | |
| 24/10/2024 |
70.34
|
0 | 70.34 | 70.34 | 70.34 | 0 | 0 | 0 | |
| 23/10/2024 |
70.34
|
500 | 70.34 | 70.34 | 70.34 | 0 | 0 | 0 | |
| 22/10/2024 |
70.21
|
0 | 70.21 | 70.21 | 70.21 | 0 | 0 | 0 | |
| 21/10/2024 |
70.21
|
200 | 70.21 | 70.21 | 70.21 | 0 | 0 | 0 | |
| 18/10/2024 |
68.31
|
100 | 68.31 | 68.31 | 68.31 | 0 | 0 | 0 | |
| 17/10/2024 |
67.05
|
0 | 67.05 | 67.05 | 67.05 | 0 | 0 | 0 | |
| 16/10/2024 |
67.05
|
5,200 | 67.43 | 67.43 | 67.05 | 0 | 0 | 0 | |
| 15/10/2024 |
67.68
|
500 | 67.68 | 67.68 | 67.68 | 0 | 0 | 0 | |
| 14/10/2024 |
67.68
|
1,100 | 67.43 | 69.90 | 67.43 | 0 | 0 | 0 | |
| 11/10/2024 |
68.31
|
200 | 67.68 | 68.31 | 67.68 | 0 | 0 | 0 | |
| 10/10/2024 |
67.56
|
400 | 68.63 | 68.63 | 67.56 | 0 | 0 | 0 | |
| 09/10/2024 |
67.49
|
0 | 67.49 | 67.49 | 67.49 | 0 | 0 | 0 | |
| 08/10/2024 |
67.49
|
0 | 67.49 | 67.49 | 67.49 | 0 | 0 | 0 | |
| 07/10/2024 |
67.49
|
400 | 70.84 | 70.84 | 67.49 | 0 | 0 | 0 | |
| 04/10/2024 |
68.31
|
800 | 68.95 | 68.95 | 67.49 | 0 | 0 | 0 | |
| 03/10/2024 |
70.15
|
0 | 70.15 | 70.15 | 70.15 | 0 | 0 | 0 | |
| 02/10/2024 |
70.15
|
0 | 70.15 | 70.15 | 70.15 | 0 | 0 | 0 | |
| 01/10/2024 |
70.15
|
200 | 70.21 | 70.21 | 70.15 | 0 | 0 | 0 | |
| 30/09/2024 |
67.68
|
1,600 | 69.26 | 69.26 | 67.68 | 0 | 0 | 0 | |
| 27/09/2024 |
69.33
|
500 | 70.78 | 70.78 | 69.33 | 0 | 0 | 0 | |
| 26/09/2024 |
70.84
|
1,800 | 69.58 | 70.84 | 69.58 | 0 | 0 | 0 | |
| 25/09/2024 |
70.15
|
300 | 70.15 | 70.15 | 70.15 | 0 | 0 | 0 | |
| 24/09/2024 |
68.63
|
200 | 68.63 | 68.63 | 68.63 | 0 | 0 | 0 | |
| 23/09/2024 |
68.44
|
200 | 68.44 | 68.44 | 68.44 | 0 | 0 | 0 | |
| 20/09/2024 |
70.21
|
0 | 70.21 | 70.21 | 70.21 | 0 | 0 | 0 | |
| 19/09/2024 |
70.21
|
0 | 70.21 | 70.21 | 70.21 | 0 | 0 | 0 | |
| 18/09/2024 |
70.21
|
1,400 | 68.38 | 70.21 | 68.38 | 0 | 0 | 0 | |
| 17/09/2024 |
70.21
|
1,500 | 70.21 | 70.21 | 70.21 | 0 | 0 | 0 | |
| 16/09/2024 |
69.58
|
1,500 | 68.00 | 69.58 | 68.00 | 0 | 0 | 0 | |
| 13/09/2024 |
69.90
|
1,800 | 68.44 | 70.28 | 68.44 | 0 | 0 | 0 | |
| 12/09/2024 |
71.22
|
100 | 71.22 | 71.22 | 71.22 | 0 | 0 | 0 | |
| 11/09/2024 |
70.28
|
1,700 | 70.21 | 70.28 | 70.21 | 0 | 0 | 0 | |
| 10/09/2024 |
69.58
|
14,300 | 70.84 | 70.84 | 69.58 | 0 | 1,200 | -0.1 | |
| 09/09/2024 |
71.16
|
2,300 | 70.84 | 71.16 | 70.84 | 0 | 0 | 0 | |
| 06/09/2024 |
71.79
|
7,100 | 71.79 | 71.79 | 71.48 | 0 | 0 | 0 | |
| 05/09/2024 |
71.79
|
12,200 | 72.11 | 72.43 | 71.79 | 0 | 0 | 0 | |
| 04/09/2024 |
72.43
|
7,900 | 72.17 | 72.74 | 72.17 | 0 | 0 | 0 | |
| 30/08/2024 |
72.74
|
8,300 | 72.74 | 73.37 | 72.74 | 0 | 0 | 0 | |
| 29/08/2024 |
73.37
|
1,600 | 73.37 | 73.37 | 73.37 | 0 | 0 | 0 | |
| 28/08/2024 |
73.37
|
2,100 | 73.37 | 73.37 | 73.37 | 0 | 0 | 0 | |
| 27/08/2024 |
72.74
|
0 | 72.74 | 72.74 | 72.74 | 0 | 0 | 0 | |
| 26/08/2024 |
72.74
|
0 | 72.74 | 72.74 | 72.74 | 0 | 0 | 0 | |
| 23/08/2024 |
72.74
|
0 | 72.74 | 72.74 | 72.74 | 0 | 0 | 0 | |
| 22/08/2024 |
72.74
|
400 | 72.74 | 72.74 | 72.74 | 0 | 0 | 0 | |
| 21/08/2024 |
74.64
|
200 | 74.64 | 74.64 | 74.64 | 0 | 0 | 0 | |
| 20/08/2024 |
73.12
|
1,400 | 73.06 | 73.12 | 73.06 | 0 | 1,400 | -0.2 | |
| 19/08/2024 |
72.17
|
0 | 72.17 | 72.17 | 72.17 | 0 | 0 | 0 | |
| 16/08/2024 |
72.17
|
0 | 72.17 | 72.17 | 72.17 | 0 | 0 | 0 | |
| 15/08/2024 |
72.17
|
2,100 | 74.64 | 74.64 | 72.17 | 0 | 0 | 0 | |
| 14/08/2024 |
74.64
|
600 | 72.74 | 74.64 | 72.74 | 0 | 0 | 0 | |
| 13/08/2024 |
74.64
|
0 | 74.64 | 74.64 | 74.64 | 0 | 0 | 0 | |
| 12/08/2024 |
74.64
|
0 | 74.64 | 74.64 | 74.64 | 0 | 0 | 0 | |
| 09/08/2024 |
74.64
|
1,200 | 74.01 | 74.64 | 74.01 | 0 | 0 | 0 | |
| 08/08/2024 |
74.01
|
0 | 74.01 | 74.01 | 74.01 | 0 | 0 | 0 | |
| 07/08/2024 |
74.01
|
0 | 74.01 | 74.01 | 74.01 | 0 | 0 | 0 | |
| 06/08/2024 |
74.01
|
1,300 | 74.01 | 74.01 | 74.01 | 0 | 0 | 0 | |
| 05/08/2024 |
74.01
|
1,200 | 72.11 | 74.01 | 72.11 | 0 | 0 | 0 | |
| 02/08/2024 |
74.01
|
0 | 74.01 | 74.01 | 74.01 | 0 | 0 | 0 | |
| 01/08/2024 |
74.01
|
200 | 74.01 | 74.01 | 74.01 | 0 | 0 | 0 | |
| 31/07/2024 |
73.37
|
400 | 74.01 | 74.01 | 73.37 | 0 | 0 | 0 | |
| 30/07/2024 |
73.06
|
700 | 72.87 | 73.06 | 72.87 | 0 | 0 | 0 | |
| 29/07/2024 |
72.81
|
700 | 73.37 | 73.37 | 72.81 | 0 | 0 | 0 | |
| 26/07/2024 |
72.74
|
200 | 72.74 | 72.74 | 72.74 | 0 | 0 | 0 | |
| 25/07/2024 |
72.11
|
200 | 72.11 | 72.11 | 72.11 | 0 | 0 | 0 | |
| 24/07/2024 |
73.37
|
400 | 75.91 | 75.91 | 73.37 | 0 | 0 | 0 | |
| 23/07/2024 |
73.44
|
0 | 73.44 | 73.44 | 73.44 | 0 | 0 | 0 | |
| 22/07/2024 |
73.44
|
1,500 | 72.74 | 73.44 | 72.74 | 0 | 0 | 0 | |
| 19/07/2024 |
72.81
|
1,000 | 72.74 | 74.96 | 72.74 | 0 | 0 | 0 | |
| 18/07/2024 |
72.30
|
400 | 74.64 | 74.64 | 72.30 | 0 | 0 | 0 | |
| 17/07/2024 |
77.49
|
400 | 77.74 | 77.74 | 74.39 | 0 | 0 | 0 | |
| 16/07/2024 |
76.54
|
6,500 | 75.91 | 77.80 | 75.27 | 0 | 0 | 0 | |
| 15/07/2024 |
74.32
|
1,000 | 74.64 | 74.64 | 74.32 | 0 | 0 | 0 | |
| 12/07/2024 |
74.32
|
1,500 | 74.32 | 75.91 | 74.32 | 0 | 0 | 0 | |
| 11/07/2024 |
74.32
|
0 | 74.32 | 74.32 | 74.32 | 0 | 0 | 0 | |
| 10/07/2024 |
74.32
|
0 | 74.32 | 74.32 | 74.32 | 0 | 0 | 0 | |
| 09/07/2024 |
74.32
|
1,100 | 75.59 | 75.59 | 74.32 | 0 | 0 | 0 | |
| 08/07/2024 |
74.32
|
0 | 74.32 | 74.32 | 74.32 | 0 | 0 | 0 | |
| 05/07/2024 |
74.32
|
200 | 74.32 | 74.32 | 74.32 | 0 | 0 | 0 | |
| 04/07/2024 |
74.32
|
200 | 73.06 | 74.32 | 73.06 | 0 | 0 | 0 | |
| 03/07/2024 |
74.32
|
100 | 74.32 | 74.32 | 74.32 | 0 | 0 | 0 | |
| 02/07/2024 |
74.32
|
0 | 74.32 | 74.32 | 74.32 | 0 | 0 | 0 | |
| 01/07/2024 |
74.32
|
4,300 | 74.32 | 74.32 | 74.32 | 0 | 0 | 0 | |
| 28/06/2024 |
74.32
|
500 | 74.32 | 74.32 | 74.32 | 0 | 0 | 0 | |
| 27/06/2024 |
74.32
|
0 | 74.32 | 74.32 | 74.32 | 0 | 0 | 0 | |
| 26/06/2024 |
74.32
|
14,500 | 74.32 | 74.32 | 72.81 | 0 | 0 | 0 | |
| 25/06/2024 |
69.64
|
2,300 | 74.64 | 74.64 | 69.64 | 0 | 0 | 0 | |
| 24/06/2024 |
74.64
|
0 | 74.64 | 74.64 | 74.64 | 0 | 0 | 0 | |
| 21/06/2024 |
74.64
|
600 | 74.64 | 74.64 | 74.64 | 0 | 0 | 0 | |
| 20/06/2024 |
74.01
|
1,200 | 74.01 | 74.01 | 74.01 | 0 | 0 | 0 | |
| 19/06/2024 |
74.32
|
500 | 74.32 | 74.32 | 74.32 | 0 | 0 | 0 | |
| 18/06/2024 |
74.64
|
0 | 74.64 | 74.64 | 74.64 | 0 | 0 | 0 | |
| 17/06/2024 |
74.64
|
500 | 74.64 | 74.64 | 74.64 | 0 | 0 | 0 | |
| 14/06/2024 |
74.64
|
1,200 | 74.64 | 74.64 | 74.64 | 0 | 0 | 0 | |
| 13/06/2024 |
74.64
|
400 | 75.91 | 75.91 | 74.64 | 0 | 0 | 0 | |
| 12/06/2024 |
75.91
|
0 | 75.91 | 75.91 | 75.91 | 0 | 0 | 0 | |
| 11/06/2024: Cổ tức tiền mặt tỉ lệ: 23% | |||||||||
| 11/06/2024 |
74.45
|
0 | 74.45 | 74.45 | 74.45 | 0 | 0 | 0 | |