| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
1.70 | 2.56% | 96,700 | -3,600 | -0.2 |
66
69.20
67.90
|
|
2 tháng
(2025-10-06) |
1 | 1.49% | 145,700 | 1,700 | 0.1 |
65.90
69.20
67.90
|
|
3 tháng
(2025-09-05) |
1.20 | 1.80% | 205,300 | -1,000 | -0.1 |
65.90
69.20
67.90
|
|
6 tháng
(2025-06-09) |
-2.03 | -2.90% | 446,600 | -54,000 | -3.9 |
65.90
71
67.90
|
|
12 tháng
(2024-12-09) |
-5.95 | -8.05% | 935,600 | -137,166 | -8.7 |
64.58
75.38
67.90
|
|
24 tháng
(2023-12-15) |
-2.09 | -2.98% | 1,559,000 | 12,739 | 3.9 |
64.58
80.88
67.90
|
|
36 tháng
(2022-12-20) |
-12.84 | -15.89% | 2,062,000 | 135,845 | 16.5 |
64.58
84.90
67.90
|
|
60 tháng
(2020-12-30) |
10.09 | 17.43% | 7,750,370 | 1,364,809 | 153.6 |
51.98
89.48
67.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/05/2024 |
75.75
|
200 | 75.75 | 75.75 | 75.75 | 100 | 0 | 0.0 | |
| 02/05/2024 |
75.47
|
100 | 75.47 | 75.47 | 75.47 | 0 | 0 | 0 | |
| 26/04/2024 |
75.47
|
2,300 | 75.84 | 75.84 | 75.47 | 2,000 | 100 | 0.2 | |
| 25/04/2024 |
74.92
|
1,000 | 74.45 | 74.92 | 73.99 | 300 | 0 | 0.0 | |
| 24/04/2024 |
74.18
|
200 | 74.92 | 74.92 | 74.18 | 0 | 0 | 0 | |
| 23/04/2024 |
75.84
|
0 | 75.84 | 75.84 | 75.84 | 0 | 0 | 0 | |
| 22/04/2024 |
75.84
|
100 | 75.84 | 75.84 | 75.84 | 0 | 100 | -0.0 | |
| 19/04/2024 |
76.30
|
5,600 | 73.99 | 76.30 | 73.99 | 0 | 0 | 0 | |
| 17/04/2024 |
77.88
|
3,200 | 79.36 | 79.36 | 74.18 | 0 | 0 | 0 | |
| 16/04/2024 |
74.92
|
4,900 | 76.21 | 76.21 | 74.92 | 2,000 | 0 | 0.2 | |
| 15/04/2024 |
75.75
|
1,200 | 75.75 | 78.06 | 75.75 | 400 | 0 | 0.0 | |
| 12/04/2024 |
75.75
|
300 | 75.75 | 75.75 | 75.75 | 0 | 0 | 0 | |
| 11/04/2024 |
75.75
|
100 | 75.75 | 75.75 | 75.75 | 0 | 0 | 0 | |
| 10/04/2024 |
74.27
|
1,000 | 74.27 | 74.27 | 74.27 | 200 | 0 | 0.0 | |
| 09/04/2024 |
76.77
|
4,400 | 74.18 | 76.86 | 74.18 | 3,000 | 300 | 0.2 | |
| 08/04/2024 |
76.95
|
0 | 76.95 | 76.95 | 76.95 | 0 | 0 | 0 | |
| 05/04/2024 |
76.95
|
600 | 75.38 | 76.95 | 75.38 | 0 | 0 | 0 | |
| 04/04/2024 |
77.60
|
300 | 77.60 | 77.60 | 77.60 | 0 | 0 | 0 | |
| 03/04/2024 |
75.10
|
300 | 74.92 | 75.10 | 74.92 | 0 | 0 | 0 | |
| 02/04/2024 |
74.92
|
1,300 | 75.84 | 75.84 | 74.92 | 0 | 1,300 | -0.1 | |
| 01/04/2024 |
76.30
|
500 | 77.51 | 77.51 | 76.30 | 0 | 400 | -0.0 | |
| 29/03/2024 |
77.51
|
0 | 77.51 | 77.51 | 77.51 | 0 | 0 | 0 | |
| 28/03/2024 |
77.51
|
500 | 77.60 | 77.60 | 75.84 | 0 | 200 | -0.0 | |
| 27/03/2024 |
77.60
|
1,800 | 77.69 | 77.69 | 77.60 | 1,100 | 0 | 0.1 | |
| 26/03/2024 |
76.77
|
200 | 76.77 | 76.77 | 76.77 | 0 | 0 | 0 | |
| 25/03/2024 |
76.21
|
600 | 75.75 | 76.21 | 75.75 | 0 | 0 | 0 | |
| 22/03/2024 |
75.75
|
600 | 75.84 | 75.84 | 75.47 | 200 | 0 | 0.0 | |
| 21/03/2024 |
75.84
|
2,300 | 75.84 | 75.84 | 75.56 | 0 | 0 | 0 | |
| 20/03/2024 |
75.84
|
2,100 | 74.18 | 75.84 | 74.18 | 0 | 0 | 0 | |
| 19/03/2024 |
75.84
|
2,400 | 75.84 | 75.84 | 75.84 | 200 | 0 | 0.0 | |
| 18/03/2024 |
75.38
|
4,200 | 73.99 | 75.84 | 73.99 | 2,000 | 0 | 0.2 | |
| 15/03/2024 |
75.84
|
200 | 76.30 | 76.30 | 75.84 | 0 | 0 | 0 | |
| 14/03/2024 |
76.30
|
800 | 75.84 | 76.30 | 75.84 | 0 | 0 | 0 | |
| 13/03/2024 |
75.75
|
1,200 | 75.84 | 75.84 | 73.99 | 0 | 0 | 0 | |
| 12/03/2024 |
75.84
|
500 | 75.84 | 75.84 | 75.84 | 0 | 0 | 0 | |
| 11/03/2024 |
77.69
|
0 | 77.69 | 77.69 | 77.69 | 0 | 0 | 0 | |
| 08/03/2024 |
77.69
|
300 | 77.69 | 77.69 | 77.69 | 0 | 0 | 0 | |
| 07/03/2024 |
78.15
|
9,800 | 76.77 | 78.15 | 76.77 | 900 | 0 | 0.1 | |
| 06/03/2024 |
74.82
|
600 | 74.45 | 74.82 | 74.45 | 0 | 0 | 0 | |
| 05/03/2024 |
74.45
|
8,200 | 74.45 | 74.92 | 74.45 | 3,400 | 0 | 0.3 | |
| 04/03/2024 |
74.45
|
1,600 | 74.45 | 74.45 | 74.45 | 600 | 0 | 0.0 | |
| 01/03/2024 |
74.08
|
1,000 | 73.25 | 74.18 | 73.25 | 0 | 100 | -0.0 | |
| 29/02/2024 |
75.84
|
0 | 75.84 | 75.84 | 75.84 | 0 | 0 | 0 | |
| 28/02/2024 |
75.84
|
13,300 | 75.47 | 75.84 | 73.07 | 3,800 | 5,500 | -0.1 | |
| 27/02/2024 |
75.47
|
2,000 | 75.66 | 75.66 | 74.45 | 900 | 0 | 0.1 | |
| 26/02/2024 |
74.92
|
200 | 74.92 | 74.92 | 74.92 | 0 | 0 | 0 | |
| 23/02/2024 |
74.92
|
0 | 74.92 | 74.92 | 74.92 | 0 | 0 | 0 | |
| 22/02/2024 |
74.92
|
100 | 74.92 | 74.92 | 74.92 | 0 | 0 | 0 | |
| 21/02/2024 |
73.62
|
0 | 73.62 | 73.62 | 73.62 | 0 | 0 | 0 | |
| 20/02/2024 |
73.62
|
2,100 | 73.99 | 73.99 | 73.62 | 1,000 | 0 | 0.1 | |
| 19/02/2024 |
73.99
|
600 | 74.08 | 74.08 | 73.99 | 100 | 100 | 0 | |
| 16/02/2024 |
74.08
|
600 | 74.82 | 74.92 | 74.08 | 200 | 0 | 0.0 | |
| 15/02/2024 |
73.99
|
0 | 73.99 | 73.99 | 73.99 | 0 | 0 | 0 | |
| 07/02/2024 |
73.99
|
500 | 73.99 | 73.99 | 73.99 | 0 | 0 | 0 | |
| 06/02/2024 |
72.88
|
2,300 | 73.16 | 73.34 | 72.88 | 0 | 0 | 0 | |
| 05/02/2024 |
73.44
|
900 | 73.99 | 73.99 | 73.44 | 0 | 10 | -0 | |
| 02/02/2024 |
74.08
|
1,500 | 73.99 | 74.08 | 73.99 | 0 | 1,100 | -0.1 | |
| 01/02/2024 |
73.34
|
800 | 72.70 | 75.75 | 72.70 | 0 | 100 | -0.0 | |
| 31/01/2024 |
75.84
|
100 | 75.84 | 75.84 | 75.84 | 0 | 0 | 0 | |
| 30/01/2024 |
73.07
|
200 | 73.07 | 73.07 | 73.07 | 0 | 0 | 0 | |
| 29/01/2024 |
75.84
|
500 | 75.84 | 75.84 | 75.84 | 0 | 0 | 0 | |
| 26/01/2024 |
73.07
|
3,300 | 73.53 | 73.99 | 73.07 | 0 | 0 | 0 | |
| 25/01/2024 |
73.99
|
3,000 | 74.27 | 74.27 | 73.99 | 1,000 | 100 | 0.1 | |
| 24/01/2024 |
74.36
|
7,200 | 74.73 | 74.73 | 74.36 | 4,000 | 0 | 0.3 | |
| 23/01/2024 |
74.73
|
4,500 | 76.03 | 76.03 | 74.73 | 2,000 | 0 | 0.2 | |
| 22/01/2024 |
76.03
|
3,300 | 74.55 | 76.77 | 74.55 | 2,000 | 0 | 0.2 | |
| 19/01/2024 |
77.69
|
100 | 77.69 | 77.69 | 77.69 | 0 | 0 | 0 | |
| 18/01/2024 |
77.69
|
800 | 75.93 | 77.69 | 75.93 | 0 | 100 | -0.0 | |
| 17/01/2024 |
80.37
|
200 | 76.77 | 80.37 | 76.77 | 0 | 100 | -0.0 | |
| 16/01/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 16/01/2024 |
80.47
|
100 | 80.47 | 80.47 | 80.47 | 0 | 0 | 0 | |
| 15/01/2024 |
77.14
|
4,500 | 79.48 | 79.48 | 77.14 | 0 | 0 | 0 | |
| 12/01/2024 |
78.49
|
9,300 | 77.23 | 78.58 | 77.23 | 100 | 0 | 0.0 | |
| 11/01/2024 |
77.14
|
2,600 | 73.16 | 77.14 | 73.16 | 0 | 0 | 0 | |
| 10/01/2024 |
76.78
|
1,700 | 75.87 | 76.78 | 74.97 | 100 | 600 | -0.0 | |
| 09/01/2024 |
75.87
|
0 | 75.87 | 75.87 | 75.87 | 0 | 0 | 0 | |
| 08/01/2024 |
75.87
|
4,900 | 76.14 | 76.14 | 71.45 | 200 | 0 | 0.0 | |
| 05/01/2024 |
76.14
|
100 | 76.14 | 76.14 | 76.14 | 0 | 0 | 0 | |
| 04/01/2024 |
74.97
|
9,800 | 78.13 | 78.22 | 71.90 | 0 | 700 | -0.1 | |
| 03/01/2024 |
77.23
|
900 | 76.96 | 80.30 | 76.96 | 500 | 0 | 0.0 | |
| 02/01/2024 |
76.87
|
1,400 | 80.39 | 80.39 | 76.87 | 0 | 0 | 0 | |
| 29/12/2023 |
80.39
|
34,600 | 78.58 | 81.29 | 78.58 | 30,000 | 0 | 2.7 | |
| 28/12/2023 |
78.58
|
20,800 | 78.31 | 80.39 | 73.25 | 15,000 | 700 | 1.3 | |
| 27/12/2023 |
78.31
|
17,000 | 77.50 | 78.58 | 76.32 | 14,000 | 0 | 1.2 | |
| 26/12/2023 |
77.50
|
400 | 78.40 | 78.40 | 77.50 | 0 | 0 | 0 | |
| 25/12/2023 |
78.40
|
0 | 78.40 | 78.40 | 78.40 | 0 | 0 | 0 | |
| 22/12/2023 |
78.40
|
11,500 | 77.23 | 78.40 | 76.78 | 11,000 | 500 | 0.9 | |
| 21/12/2023 |
77.23
|
10,400 | 73.16 | 78.22 | 72.71 | 10,000 | 0 | 0.8 | |
| 20/12/2023 |
73.16
|
11,100 | 73.16 | 73.16 | 70.90 | 10,000 | 0 | 0.8 | |
| 19/12/2023 |
73.16
|
12,100 | 69.91 | 74.79 | 69.91 | 10,000 | 300 | 0.8 | |
| 18/12/2023 |
69.91
|
4,700 | 70.09 | 70.27 | 69.73 | 0 | 0 | 0 | |
| 15/12/2023 |
70.09
|
600 | 69.10 | 70.09 | 70.09 | 0 | 300 | -0.0 | |
| 14/12/2023 |
69.10
|
1,300 | 71.63 | 71.63 | 69.10 | 0 | 0 | 0 | |
| 13/12/2023 |
71.63
|
400 | 71.54 | 71.90 | 69.73 | 0 | 0 | 0 | |
| 12/12/2023 |
71.54
|
3,300 | 71.81 | 71.81 | 69.73 | 0 | 0 | 0 | |
| 11/12/2023 |
71.81
|
0 | 71.81 | 71.81 | 71.81 | 0 | 0 | 0 | |
| 08/12/2023 |
71.81
|
1,000 | 70.54 | 71.81 | 71.81 | 0 | 0 | 0 | |
| 07/12/2023 |
70.54
|
4,200 | 70.18 | 71.90 | 69.55 | 1,000 | 0 | 0.1 | |
| 06/12/2023 |
70.18
|
200 | 69.82 | 70.27 | 70.18 | 0 | 0 | 0 | |
| 05/12/2023 |
69.82
|
1,700 | 71.99 | 71.99 | 69.64 | 0 | 100 | -0.0 | |
| 04/12/2023 |
71.99
|
7,800 | 69.73 | 71.99 | 69.73 | 0 | 0 | 0 | |