| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
4.20 | 7.53% | 1,200 | -200 | 0 |
51
60
60
|
|
2 tháng
(2026-05-29) |
5.92 | 10.94% | 4,500 | 0 | 0 |
51
61.80
60
|
|
3 tháng
(2026-04-29) |
-0.97 | -1.59% | 7,700 | 500 | 0 |
49.36
61.80
60
|
|
6 tháng
(2026-01-29) |
1 | 1.70% | 18,700 | -1,100 | -0.1 |
49.36
71.98
60
|
|
12 tháng
(2025-08-04) |
0.91 | 1.54% | 43,500 | -1,900 | -0.2 |
49.36
71.98
60
|
|
24 tháng
(2024-08-07) |
-3.26 | -5.15% | 76,622 | -5,600 | -0.1 |
49.36
86.76
60
|
|
36 tháng
(2023-08-14) |
26.93 | 81.46% | 150,436 | -1,200 | 0.1 |
28.93
86.76
60
|
|
60 tháng
(2021-08-23) |
34.44 | 134.78% | 317,263 | 3,840 | 0.3 |
21.09
86.76
60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/07/2024 |
72.30
|
500 | 72.30 | 72.30 | 72.30 | 0 | 0 | 0 | |
| 23/07/2024 |
65.97
|
100 | 65.97 | 65.97 | 65.97 | 0 | 100 | -0.0 | |
| 22/07/2024 |
71.39
|
100 | 71.39 | 71.39 | 71.39 | 0 | 100 | -0.0 | |
| 19/07/2024 |
65.07
|
0 | 65.07 | 65.07 | 65.07 | 0 | 0 | 0 | |
| 18/07/2024 |
65.07
|
100 | 65.07 | 65.07 | 65.07 | 0 | 100 | -0.0 | |
| 17/07/2024 |
72.30
|
200 | 72.30 | 72.30 | 72.30 | 0 | 100 | -0.0 | |
| 16/07/2024 |
72.30
|
701 | 72.30 | 72.30 | 72.30 | 0 | 0 | 0 | |
| 15/07/2024 |
65.97
|
100 | 65.97 | 65.97 | 65.97 | 100 | 0 | 0.0 | |
| 12/07/2024 |
64.62
|
100 | 64.62 | 64.62 | 64.62 | 0 | 100 | -0.0 | |
| 11/07/2024 |
64.62
|
0 | 64.62 | 64.62 | 64.62 | 0 | 0 | 0 | |
| 10/07/2024 |
64.62
|
0 | 64.62 | 64.62 | 64.62 | 0 | 0 | 0 | |
| 09/07/2024 |
64.62
|
1,000 | 64.62 | 64.62 | 64.62 | 0 | 0 | 0 | |
| 08/07/2024 |
64.62
|
100 | 64.62 | 64.62 | 64.62 | 0 | 0 | 0 | |
| 05/07/2024 |
64.16
|
0 | 64.16 | 64.16 | 64.16 | 0 | 0 | 0 | |
| 04/07/2024 |
64.16
|
0 | 64.16 | 64.16 | 64.16 | 0 | 0 | 0 | |
| 03/07/2024 |
64.16
|
0 | 64.16 | 64.16 | 64.16 | 0 | 0 | 0 | |
| 02/07/2024 |
64.16
|
0 | 64.16 | 64.16 | 64.16 | 0 | 0 | 0 | |
| 01/07/2024 |
64.16
|
0 | 64.16 | 64.16 | 64.16 | 0 | 0 | 0 | |
| 28/06/2024 |
64.16
|
0 | 64.16 | 64.16 | 64.16 | 0 | 0 | 0 | |
| 27/06/2024 |
64.16
|
100 | 64.16 | 64.16 | 64.16 | 0 | 0 | 0 | |
| 26/06/2024 |
64.16
|
502 | 64.16 | 64.16 | 64.16 | 0 | 0 | 0 | |
| 25/06/2024 |
64.16
|
100 | 64.16 | 64.16 | 64.16 | 0 | 0 | 0 | |
| 24/06/2024 |
63.98
|
44 | 63.98 | 63.98 | 63.98 | 0 | 0 | 0 | |
| 21/06/2024 |
63.98
|
32 | 63.98 | 63.98 | 63.98 | 0 | 0 | 0 | |
| 20/06/2024 |
63.98
|
200 | 64.16 | 64.16 | 63.98 | 100 | 100 | -0 | |
| 19/06/2024 |
64.16
|
121 | 64.16 | 64.16 | 64.16 | 0 | 0 | 0 | |
| 18/06/2024 |
64.16
|
240 | 64.16 | 64.16 | 64.16 | 0 | 0 | 0 | |
| 17/06/2024 |
63.35
|
1 | 63.35 | 63.35 | 63.35 | 0 | 0 | 0 | |
| 14/06/2024 |
63.35
|
5 | 63.35 | 63.35 | 63.35 | 0 | 0 | 0 | |
| 13/06/2024 |
63.35
|
701 | 63.35 | 63.35 | 63.35 | 0 | 0 | 0 | |
| 12/06/2024 |
63.26
|
1 | 63.26 | 63.26 | 63.26 | 0 | 0 | 0 | |
| 11/06/2024 |
63.26
|
1 | 63.26 | 63.26 | 63.26 | 0 | 0 | 0 | |
| 10/06/2024 |
63.26
|
700 | 63.26 | 63.26 | 63.26 | 0 | 0 | 0 | |
| 07/06/2024 |
63.26
|
201 | 63.26 | 63.26 | 63.26 | 0 | 0 | 0 | |
| 06/06/2024 |
63.26
|
801 | 63.26 | 63.26 | 63.26 | 0 | 0 | 0 | |
| 05/06/2024 |
63.26
|
1,596 | 63.26 | 63.26 | 61.45 | 400 | 200 | 0.0 | |
| 04/06/2024 |
63.26
|
105 | 63.26 | 63.26 | 63.26 | 0 | 100 | -0.0 | |
| 03/06/2024 |
63.26
|
403 | 63.26 | 63.26 | 63.26 | 0 | 0 | 0 | |
| 31/05/2024 |
63.26
|
100 | 63.26 | 63.26 | 63.26 | 0 | 0 | 0 | |
| 30/05/2024 |
63.26
|
2,600 | 60.64 | 63.26 | 60.64 | 1,700 | 0 | 0.1 | |
| 29/05/2024 |
60.64
|
2,500 | 67.24 | 67.24 | 60.55 | 400 | 0 | 0.0 | |
| 28/05/2024 |
67.24
|
1,251 | 68.41 | 68.41 | 67.24 | 500 | 0 | 0.0 | |
| 27/05/2024 |
68.41
|
103 | 68.41 | 68.41 | 68.41 | 0 | 0 | 0 | |
| 24/05/2024 |
68.41
|
600 | 68.41 | 68.41 | 68.41 | 0 | 0 | 0 | |
| 23/05/2024 |
68.41
|
0 | 68.41 | 68.41 | 68.41 | 0 | 0 | 0 | |
| 22/05/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 22/05/2024 |
68.41
|
200 | 68.68 | 68.68 | 68.41 | 200 | 0 | 0.0 | |
| 21/05/2024 |
70.49
|
600 | 70.49 | 70.49 | 70.49 | 0 | 0 | 0 | |
| 20/05/2024 |
66.08
|
1,600 | 70.49 | 70.49 | 66.08 | 0 | 0 | 0 | |
| 17/05/2024 |
70.31
|
600 | 71.37 | 71.37 | 70.31 | 400 | 0 | 0.0 | |
| 16/05/2024 |
73.13
|
200 | 73.13 | 73.13 | 73.13 | 0 | 100 | -0.0 | |
| 15/05/2024 |
74.63
|
105 | 74.63 | 74.63 | 74.63 | 0 | 0 | 0 | |
| 14/05/2024 |
74.63
|
300 | 74.63 | 74.63 | 74.63 | 0 | 0 | 0 | |
| 13/05/2024 |
74.63
|
2,500 | 68.20 | 74.98 | 68.20 | 100 | 0 | 0.0 | |
| 10/05/2024 |
68.20
|
2,899 | 67.85 | 68.20 | 67.85 | 0 | 0 | 0 | |
| 09/05/2024 |
62.03
|
200 | 62.03 | 62.03 | 62.03 | 0 | 0 | 0 | |
| 08/05/2024 |
56.39
|
100 | 56.39 | 56.39 | 56.39 | 0 | 0 | 0 | |
| 07/05/2024 |
55.51
|
3 | 55.51 | 55.51 | 55.51 | 0 | 0 | 0 | |
| 06/05/2024 |
55.51
|
2,000 | 52.87 | 55.51 | 52.87 | 0 | 1,500 | -0.1 | |
| 03/05/2024 |
50.49
|
0 | 50.49 | 50.49 | 50.49 | 0 | 0 | 0 | |
| 02/05/2024 |
50.49
|
200 | 50.49 | 50.49 | 50.49 | 0 | 0 | 0 | |
| 26/04/2024 |
45.91
|
0 | 45.91 | 45.91 | 45.91 | 0 | 0 | 0 | |
| 25/04/2024 |
45.91
|
0 | 45.91 | 45.91 | 45.91 | 0 | 0 | 0 | |
| 24/04/2024 |
45.91
|
0 | 45.91 | 45.91 | 45.91 | 0 | 0 | 0 | |
| 23/04/2024 |
45.91
|
0 | 45.91 | 45.91 | 45.91 | 0 | 0 | 0 | |
| 22/04/2024 |
45.91
|
0 | 45.91 | 45.91 | 45.91 | 0 | 0 | 0 | |
| 19/04/2024 |
45.91
|
0 | 45.91 | 45.91 | 45.91 | 0 | 0 | 0 | |
| 17/04/2024 |
45.91
|
0 | 45.91 | 45.91 | 45.91 | 0 | 0 | 0 | |
| 16/04/2024 |
45.91
|
0 | 45.91 | 45.91 | 45.91 | 0 | 0 | 0 | |
| 15/04/2024 |
45.91
|
100 | 45.91 | 45.91 | 45.91 | 0 | 0 | 0 | |
| 12/04/2024 |
49.34
|
3 | 49.34 | 49.34 | 49.34 | 0 | 0 | 0 | |
| 11/04/2024 |
49.34
|
200 | 49.34 | 49.34 | 49.34 | 0 | 0 | 0 | |
| 10/04/2024 |
54.19
|
0 | 54.19 | 54.19 | 54.19 | 0 | 0 | 0 | |
| 09/04/2024 |
54.19
|
0 | 54.19 | 54.19 | 54.19 | 0 | 0 | 0 | |
| 08/04/2024 |
54.19
|
0 | 54.19 | 54.19 | 54.19 | 0 | 0 | 0 | |
| 05/04/2024 |
54.19
|
0 | 54.19 | 54.19 | 54.19 | 0 | 0 | 0 | |
| 04/04/2024 |
54.19
|
0 | 54.19 | 54.19 | 54.19 | 0 | 0 | 0 | |
| 03/04/2024 |
54.19
|
0 | 54.19 | 54.19 | 54.19 | 0 | 0 | 0 | |
| 02/04/2024 |
54.19
|
1,700 | 51.11 | 54.19 | 51.11 | 0 | 1,400 | -0.1 | |
| 01/04/2024 |
49.34
|
0 | 49.34 | 49.34 | 49.34 | 0 | 0 | 0 | |
| 29/03/2024 |
49.34
|
0 | 49.34 | 49.34 | 49.34 | 0 | 0 | 0 | |
| 28/03/2024 |
49.34
|
100 | 49.34 | 49.34 | 49.34 | 0 | 0 | 0 | |
| 27/03/2024 |
49.34
|
400 | 49.34 | 49.34 | 49.34 | 0 | 0 | 0 | |
| 26/03/2024 |
49.34
|
0 | 49.34 | 49.34 | 49.34 | 0 | 0 | 0 | |
| 25/03/2024 |
49.34
|
0 | 49.34 | 49.34 | 49.34 | 0 | 0 | 0 | |
| 22/03/2024 |
49.34
|
1,000 | 46.35 | 49.34 | 46.35 | 0 | 1,000 | -0.1 | |
| 21/03/2024 |
46.26
|
0 | 46.26 | 46.26 | 46.26 | 0 | 0 | 0 | |
| 20/03/2024 |
46.26
|
0 | 46.26 | 46.26 | 46.26 | 0 | 0 | 0 | |
| 19/03/2024 |
46.26
|
100 | 46.26 | 46.26 | 46.26 | 0 | 0 | 0 | |
| 18/03/2024 |
46.70
|
0 | 46.70 | 46.70 | 46.70 | 0 | 0 | 0 | |
| 15/03/2024 |
46.70
|
800 | 47.58 | 47.58 | 46.70 | 0 | 0 | 0 | |
| 14/03/2024 |
48.46
|
100 | 48.46 | 48.46 | 48.46 | 0 | 0 | 0 | |
| 13/03/2024 |
44.50
|
100 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 | |
| 12/03/2024 |
43.09
|
0 | 43.09 | 43.09 | 43.09 | 0 | 0 | 0 | |
| 11/03/2024 |
43.09
|
0 | 43.09 | 43.09 | 43.09 | 0 | 0 | 0 | |
| 08/03/2024 |
43.09
|
0 | 43.09 | 43.09 | 43.09 | 0 | 0 | 0 | |
| 07/03/2024 |
43.09
|
0 | 43.09 | 43.09 | 43.09 | 0 | 0 | 0 | |
| 06/03/2024 |
43.09
|
500 | 44.06 | 44.06 | 43.00 | 300 | 0 | 0.0 | |
| 05/03/2024 |
47.58
|
0 | 47.58 | 47.58 | 47.58 | 0 | 0 | 0 | |
| 04/03/2024 |
47.58
|
100 | 47.58 | 47.58 | 47.58 | 0 | 0 | 0 | |
| 01/03/2024 |
47.58
|
200 | 47.58 | 47.58 | 47.58 | 0 | 0 | 0 | |