| 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) |
-9.20 | -7.18% | 3,700 | 0 | 0 |
90
145.50
125.10
|
|
2 tháng
(2026-01-12) |
39.99 | 50.61% | 12,700 | 0 | 0 |
79.01
145.50
125.10
|
|
3 tháng
(2025-12-15) |
41.77 | 54.08% | 27,500 | 0 | 0 |
77.23
145.50
125.10
|
|
6 tháng
(2025-09-15) |
38.31 | 47.48% | 28,400 | 0 | 0 |
77.14
145.50
125.10
|
|
12 tháng
(2025-03-18) |
53.35 | 81.27% | 65,600 | -2,900 | -0.1 |
65.17
145.50
125.10
|
|
24 tháng
(2024-03-25) |
47.69 | 66.87% | 204,502 | -13,366 | -0.8 |
50.62
145.50
125.10
|
|
36 tháng
(2023-03-29) |
60.33 | 102.83% | 930,604 | -77,700 | -5.6 |
50.62
145.50
125.10
|
|
60 tháng
(2021-04-08) |
74.73 | 168.83% | 1,741,221 | -132,600 | -8.8 |
33.18
145.50
125.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
72.58
|
0 | 72.58 | 72.58 | 72.58 | 0 | 0 | 0 | |
| 31/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 31/07/2024 |
72.58
|
100 | 72.58 | 72.58 | 72.58 | 0 | 0 | 0 | |
| 30/07/2024 |
70.22
|
0 | 70.22 | 70.22 | 70.22 | 0 | 0 | 0 | |
| 29/07/2024 |
70.22
|
0 | 70.22 | 70.22 | 70.22 | 0 | 0 | 0 | |
| 26/07/2024 |
71.62
|
200 | 68.83 | 71.62 | 68.83 | 0 | 0 | 0 | |
| 25/07/2024 |
63.15
|
0 | 63.15 | 63.15 | 63.15 | 0 | 0 | 0 | |
| 24/07/2024 |
63.15
|
1,200 | 63.15 | 63.15 | 63.15 | 0 | 0 | 0 | |
| 23/07/2024 |
62.78
|
700 | 63.25 | 63.25 | 62.78 | 700 | 0 | 0.0 | |
| 22/07/2024 |
72.55
|
0 | 72.55 | 72.55 | 72.55 | 0 | 0 | 0 | |
| 19/07/2024 |
72.55
|
100 | 72.55 | 72.55 | 72.55 | 0 | 0 | 0 | |
| 18/07/2024 |
75.34
|
1 | 72.36 | 72.36 | 72.36 | 0 | 0 | 0 | |
| 17/07/2024 |
75.34
|
0 | 72.36 | 72.36 | 72.36 | 0 | 0 | 0 | |
| 16/07/2024 |
75.34
|
800 | 69.76 | 75.34 | 69.76 | 100 | 0 | 0.0 | |
| 15/07/2024 |
69.57
|
0 | 69.57 | 69.57 | 69.57 | 0 | 0 | 0 | |
| 12/07/2024 |
69.76
|
31 | 69.57 | 69.57 | 69.57 | 0 | 0 | 0 | |
| 11/07/2024 |
69.57
|
0 | 69.57 | 69.57 | 69.57 | 0 | 0 | 0 | |
| 10/07/2024 |
69.57
|
0 | 69.57 | 69.57 | 69.57 | 0 | 0 | 0 | |
| 09/07/2024 |
69.57
|
0 | 69.57 | 69.57 | 69.57 | 0 | 0 | 0 | |
| 08/07/2024 |
69.57
|
0 | 69.57 | 69.57 | 69.57 | 0 | 0 | 0 | |
| 05/07/2024 |
69.76
|
700 | 68.83 | 69.76 | 68.83 | 0 | 0 | 0 | |
| 04/07/2024 |
63.43
|
20 | 63.43 | 63.43 | 63.43 | 0 | 0 | 0 | |
| 03/07/2024 |
63.43
|
0 | 63.43 | 63.43 | 63.43 | 0 | 0 | 0 | |
| 02/07/2024 |
63.43
|
11 | 63.43 | 63.43 | 63.43 | 0 | 0 | 0 | |
| 01/07/2024 |
63.43
|
50 | 63.43 | 63.43 | 63.43 | 0 | 0 | 0 | |
| 28/06/2024 |
63.43
|
0 | 63.43 | 63.43 | 63.43 | 0 | 0 | 0 | |
| 27/06/2024 |
63.43
|
0 | 63.43 | 63.43 | 63.43 | 0 | 0 | 0 | |
| 26/06/2024 |
63.43
|
0 | 63.43 | 63.43 | 63.43 | 0 | 0 | 0 | |
| 25/06/2024 |
63.43
|
1,500 | 63.43 | 63.43 | 63.43 | 0 | 0 | 0 | |
| 24/06/2024 |
63.34
|
6 | 63.34 | 63.34 | 63.34 | 0 | 0 | 0 | |
| 21/06/2024 |
63.34
|
0 | 63.34 | 63.34 | 63.34 | 0 | 0 | 0 | |
| 20/06/2024 |
63.34
|
0 | 63.34 | 63.34 | 63.34 | 0 | 0 | 0 | |
| 19/06/2024 |
63.34
|
126 | 63.34 | 63.34 | 63.34 | 0 | 0 | 0 | |
| 18/06/2024 |
67.43
|
0 | 67.43 | 67.43 | 67.43 | 0 | 0 | 0 | |
| 17/06/2024 |
67.80
|
244 | 66.97 | 67.80 | 66.97 | 0 | 0 | 0 | |
| 14/06/2024 |
63.25
|
10 | 63.25 | 63.25 | 63.25 | 0 | 0 | 0 | |
| 13/06/2024 |
63.25
|
0 | 63.25 | 63.25 | 63.25 | 0 | 0 | 0 | |
| 12/06/2024 |
63.25
|
0 | 63.25 | 63.25 | 63.25 | 0 | 0 | 0 | |
| 11/06/2024 |
63.25
|
430 | 63.25 | 63.25 | 63.25 | 0 | 0 | 0 | |
| 10/06/2024 |
62.87
|
160 | 62.87 | 62.87 | 62.87 | 0 | 0 | 0 | |
| 07/06/2024 |
63.25
|
200 | 63.34 | 63.34 | 63.25 | 0 | 0 | 0 | |
| 06/06/2024 |
64.36
|
0 | 64.36 | 64.36 | 64.36 | 0 | 0 | 0 | |
| 05/06/2024 |
67.43
|
2,166 | 64.18 | 67.43 | 64.18 | 1,000 | 2,066 | -0.1 | |
| 04/06/2024 |
63.25
|
4,800 | 63.25 | 63.25 | 63.25 | 0 | 4,800 | -0.3 | |
| 03/06/2024 |
63.25
|
1,000 | 63.25 | 63.25 | 63.25 | 0 | 1,000 | -0.1 | |
| 31/05/2024 |
64.64
|
1,200 | 64.64 | 64.64 | 64.64 | 0 | 0 | 0 | |
| 30/05/2024 |
63.25
|
100 | 63.25 | 63.25 | 63.25 | 0 | 0 | 0 | |
| 29/05/2024 |
65.11
|
802 | 65.20 | 65.20 | 65.11 | 600 | 0 | 0.0 | |
| 28/05/2024 |
65.20
|
800 | 65.20 | 65.20 | 65.20 | 0 | 0 | 0 | |
| 27/05/2024 |
69.66
|
300 | 69.76 | 69.76 | 69.66 | 0 | 0 | 0 | |
| 24/05/2024 |
65.57
|
1,200 | 69.76 | 69.76 | 65.57 | 600 | 0 | 0.0 | |
| 23/05/2024 |
69.76
|
100 | 69.76 | 69.76 | 69.76 | 0 | 0 | 0 | |
| 22/05/2024 |
73.94
|
10 | 69.94 | 69.94 | 69.94 | 0 | 0 | 0 | |
| 21/05/2024 |
73.94
|
1,001 | 68.83 | 74.31 | 68.83 | 600 | 0 | 0.0 | |
| 20/05/2024 |
70.59
|
0 | 70.59 | 70.59 | 70.59 | 0 | 0 | 0 | |
| 17/05/2024 |
70.59
|
0 | 70.59 | 70.59 | 70.59 | 0 | 0 | 0 | |
| 16/05/2024: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 16/05/2024 |
70.41
|
1,200 | 70.69 | 70.69 | 70.41 | 1,200 | 0 | 0.1 | |
| 15/05/2024 |
69.85
|
0 | 69.85 | 69.85 | 69.85 | 0 | 0 | 0 | |
| 14/05/2024 |
69.85
|
100 | 69.85 | 69.85 | 69.85 | 0 | 0 | 0 | |
| 13/05/2024 |
69.85
|
0 | 69.85 | 69.85 | 69.85 | 0 | 0 | 0 | |
| 10/05/2024 |
69.85
|
100 | 69.85 | 69.85 | 69.85 | 0 | 0 | 0 | |
| 09/05/2024 |
69.30
|
1,100 | 69.94 | 69.94 | 69.30 | 0 | 1,000 | -0.1 | |
| 08/05/2024 |
69.94
|
1 | 69.76 | 69.76 | 69.76 | 0 | 0 | 0 | |
| 07/05/2024 |
69.94
|
4,100 | 69.30 | 69.94 | 69.30 | 0 | 4,000 | -0.3 | |
| 06/05/2024 |
70.85
|
1 | 70.85 | 70.85 | 70.85 | 0 | 0 | 0 | |
| 03/05/2024 |
70.85
|
0 | 70.85 | 70.85 | 70.85 | 0 | 0 | 0 | |
| 02/05/2024 |
70.85
|
0 | 70.85 | 70.85 | 70.85 | 0 | 0 | 0 | |
| 26/04/2024 |
70.85
|
0 | 70.85 | 70.85 | 70.85 | 0 | 0 | 0 | |
| 25/04/2024 |
70.85
|
0 | 70.85 | 70.85 | 70.85 | 0 | 0 | 0 | |
| 24/04/2024 |
70.85
|
0 | 70.85 | 70.85 | 70.85 | 0 | 0 | 0 | |
| 23/04/2024 |
70.85
|
0 | 70.85 | 70.85 | 70.85 | 0 | 0 | 0 | |
| 22/04/2024 |
70.85
|
500 | 70.85 | 70.85 | 70.85 | 0 | 500 | -0.0 | |
| 19/04/2024 |
71.22
|
100 | 71.22 | 71.22 | 71.22 | 0 | 0 | 0 | |
| 17/04/2024 |
69.94
|
1,000 | 70.40 | 70.40 | 69.94 | 800 | 1,000 | -0.0 | |
| 16/04/2024 |
69.94
|
500 | 69.94 | 69.94 | 69.94 | 0 | 500 | -0.0 | |
| 15/04/2024 |
70.40
|
200 | 69.48 | 70.40 | 69.48 | 0 | 200 | -0.0 | |
| 12/04/2024 |
73.05
|
100 | 73.05 | 73.05 | 73.05 | 0 | 0 | 0 | |
| 11/04/2024 |
70.12
|
0 | 70.12 | 70.12 | 70.12 | 0 | 0 | 0 | |
| 10/04/2024 |
70.12
|
0 | 70.12 | 70.12 | 70.12 | 0 | 0 | 0 | |
| 09/04/2024 |
70.12
|
0 | 70.12 | 70.12 | 70.12 | 0 | 0 | 0 | |
| 08/04/2024 |
64.09
|
1 | 70.12 | 70.12 | 70.12 | 0 | 0 | 0 | |
| 05/04/2024 |
70.12
|
0 | 70.12 | 70.12 | 70.12 | 0 | 0 | 0 | |
| 04/04/2024 |
70.12
|
0 | 70.12 | 70.12 | 70.12 | 0 | 0 | 0 | |
| 03/04/2024 |
70.12
|
0 | 70.12 | 70.12 | 70.12 | 0 | 0 | 0 | |
| 02/04/2024 |
70.12
|
0 | 70.12 | 70.12 | 70.12 | 0 | 0 | 0 | |
| 01/04/2024 |
64.09
|
600 | 71.31 | 71.31 | 64.09 | 400 | 0 | 0.0 | |
| 29/03/2024 |
71.31
|
400 | 71.31 | 71.31 | 71.31 | 400 | 0 | 0.0 | |
| 28/03/2024 |
71.31
|
0 | 71.31 | 71.31 | 71.31 | 0 | 0 | 0 | |
| 27/03/2024 |
71.31
|
0 | 71.31 | 71.31 | 71.31 | 0 | 0 | 0 | |
| 26/03/2024 |
71.31
|
0 | 71.31 | 71.31 | 71.31 | 0 | 0 | 0 | |
| 25/03/2024 |
71.31
|
4 | 71.31 | 71.31 | 71.31 | 0 | 0 | 0 | |
| 22/03/2024 |
71.31
|
100 | 71.31 | 71.31 | 71.31 | 0 | 100 | -0.0 | |
| 21/03/2024 |
71.31
|
4 | 71.31 | 71.31 | 71.31 | 0 | 4 | -0.0 | |
| 20/03/2024 |
71.31
|
100 | 71.31 | 71.31 | 71.31 | 0 | 100 | -0.0 | |
| 19/03/2024 |
73.96
|
30 | 71.31 | 71.31 | 71.31 | 0 | 30 | -0.0 | |
| 18/03/2024 |
73.96
|
200 | 68.66 | 73.96 | 68.66 | 0 | 100 | -0.0 | |
| 15/03/2024 |
76.61
|
302 | 76.61 | 76.61 | 68.66 | 0 | 0 | 0 | |
| 14/03/2024 |
72.87
|
0 | 72.87 | 72.87 | 72.87 | 0 | 0 | 0 | |
| 13/03/2024 |
72.87
|
0 | 72.87 | 72.87 | 72.87 | 0 | 0 | 0 | |
| 12/03/2024 |
72.87
|
0 | 72.87 | 72.87 | 72.87 | 0 | 0 | 0 | |
| 11/03/2024 |
72.87
|
0 | 72.87 | 72.87 | 72.87 | 0 | 0 | 0 | |