| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
21.30 | 17.90% | 1,700 | 0 | 0 |
110.80
140.30
140.30
|
|
2 tháng
(2026-03-02) |
0.30 | 0.21% | 3,200 | 0 | 0 |
90
140.30
140.30
|
|
3 tháng
(2026-01-30) |
0.20 | 0.14% | 9,100 | 0 | 0 |
90
145.50
140.30
|
|
6 tháng
(2025-11-03) |
63.16 | 81.89% | 30,400 | 0 | 0 |
77.14
145.50
140.30
|
|
12 tháng
(2025-05-05) |
74.94 | 114.66% | 63,800 | -2,900 | -0.1 |
65.36
145.50
140.30
|
|
24 tháng
(2024-05-10) |
70.45 | 100.86% | 198,095 | -7,766 | -0.4 |
50.62
145.50
140.30
|
|
36 tháng
(2023-05-16) |
64.99 | 86.30% | 914,201 | -74,300 | -5.3 |
50.62
145.50
140.30
|
|
60 tháng
(2021-05-26) |
101.33 | 260.05% | 1,737,219 | -132,801 | -8.8 |
33.18
145.50
140.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
58.44
|
1,100 | 58.44 | 58.44 | 58.44 | 0 | 0 | 0 | |
| 18/09/2024 |
58.44
|
400 | 58.44 | 58.44 | 58.44 | 0 | 0 | 0 | |
| 17/09/2024 |
58.91
|
1,302 | 57.03 | 58.91 | 57.03 | 0 | 0 | 0 | |
| 16/09/2024 |
57.03
|
0 | 57.03 | 57.03 | 57.03 | 0 | 0 | 0 | |
| 13/09/2024 |
57.50
|
2,712 | 58.63 | 58.63 | 56.55 | 0 | 0 | 0 | |
| 12/09/2024 |
58.16
|
7,936 | 58.06 | 59.38 | 57.50 | 0 | 0 | 0 | |
| 11/09/2024 |
60.32
|
4,950 | 59.48 | 60.32 | 57.50 | 200 | 0 | 0.0 | |
| 10/09/2024 |
60.80
|
7,000 | 59.38 | 60.80 | 59.38 | 1,000 | 0 | 0.1 | |
| 09/09/2024 |
61.17
|
1,600 | 61.17 | 61.27 | 61.17 | 0 | 0 | 0 | |
| 06/09/2024 |
56.55
|
8,400 | 63.62 | 63.62 | 56.55 | 0 | 0 | 0 | |
| 05/09/2024 |
58.44
|
14,429 | 62.21 | 63.15 | 58.44 | 0 | 0 | 0 | |
| 04/09/2024 |
63.62
|
0 | 63.62 | 63.62 | 63.62 | 0 | 0 | 0 | |
| 30/08/2024 |
63.62
|
101 | 63.62 | 63.62 | 63.62 | 0 | 0 | 0 | |
| 29/08/2024 |
69.37
|
100 | 69.37 | 69.37 | 69.37 | 0 | 0 | 0 | |
| 28/08/2024 |
69.47
|
0 | 69.47 | 69.47 | 69.47 | 0 | 0 | 0 | |
| 27/08/2024 |
69.47
|
0 | 69.47 | 69.47 | 69.47 | 0 | 0 | 0 | |
| 26/08/2024 |
69.47
|
0 | 69.47 | 69.47 | 69.47 | 0 | 0 | 0 | |
| 23/08/2024 |
69.47
|
0 | 69.47 | 69.47 | 69.47 | 0 | 0 | 0 | |
| 22/08/2024 |
69.47
|
0 | 69.47 | 69.47 | 69.47 | 0 | 0 | 0 | |
| 21/08/2024 |
69.28
|
200 | 69.66 | 69.66 | 69.28 | 0 | 0 | 0 | |
| 20/08/2024 |
65.98
|
0 | 65.98 | 65.98 | 65.98 | 0 | 0 | 0 | |
| 19/08/2024 |
65.98
|
0 | 65.98 | 65.98 | 65.98 | 0 | 0 | 0 | |
| 16/08/2024 |
65.98
|
0 | 65.98 | 65.98 | 65.98 | 0 | 0 | 0 | |
| 15/08/2024 |
65.98
|
400 | 65.98 | 65.98 | 65.98 | 0 | 0 | 0 | |
| 14/08/2024 |
65.98
|
0 | 65.98 | 65.98 | 65.98 | 0 | 0 | 0 | |
| 13/08/2024 |
65.98
|
401 | 65.98 | 65.98 | 65.98 | 0 | 0 | 0 | |
| 12/08/2024 |
72.58
|
0 | 72.58 | 72.58 | 72.58 | 0 | 0 | 0 | |
| 09/08/2024 |
72.58
|
0 | 72.58 | 72.58 | 72.58 | 0 | 0 | 0 | |
| 08/08/2024 |
72.58
|
0 | 72.58 | 72.58 | 72.58 | 0 | 0 | 0 | |
| 07/08/2024 |
72.58
|
0 | 72.58 | 72.58 | 72.58 | 0 | 0 | 0 | |
| 06/08/2024 |
72.58
|
0 | 72.58 | 72.58 | 72.58 | 0 | 0 | 0 | |
| 05/08/2024 |
72.58
|
0 | 72.58 | 72.58 | 72.58 | 0 | 0 | 0 | |
| 02/08/2024 |
72.58
|
0 | 72.58 | 72.58 | 72.58 | 0 | 0 | 0 | |
| 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 | |