| 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) |
|
| 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 | |
| 08/03/2024 |
72.87
|
0 | 72.87 | 72.87 | 72.87 | 0 | 0 | 0 | |
| 07/03/2024 |
72.87
|
0 | 72.87 | 72.87 | 72.87 | 0 | 0 | 0 | |
| 06/03/2024 |
77.62
|
400 | 67.38 | 77.62 | 67.38 | 0 | 0 | 0 | |
| 05/03/2024 |
77.62
|
330 | 73.05 | 77.62 | 67.29 | 0 | 0 | 0 | |
| 04/03/2024 |
74.97
|
300 | 74.97 | 74.97 | 74.97 | 0 | 0 | 0 | |
| 01/03/2024 |
66.92
|
1,100 | 75.88 | 75.88 | 66.92 | 0 | 0 | 0 | |
| 29/02/2024 |
74.60
|
0 | 74.60 | 74.60 | 74.60 | 0 | 0 | 0 | |
| 28/02/2024 |
74.60
|
100 | 74.60 | 74.60 | 74.60 | 0 | 0 | 0 | |
| 27/02/2024 |
74.60
|
0 | 74.60 | 74.60 | 74.60 | 0 | 0 | 0 | |
| 26/02/2024 |
74.60
|
0 | 74.60 | 74.60 | 74.60 | 0 | 0 | 0 | |
| 23/02/2024 |
74.60
|
100 | 74.60 | 74.60 | 74.60 | 0 | 0 | 0 | |
| 22/02/2024 |
65.00
|
0 | 65.00 | 65.00 | 65.00 | 0 | 0 | 0 | |
| 21/02/2024 |
65.00
|
0 | 65.00 | 65.00 | 65.00 | 0 | 0 | 0 | |
| 20/02/2024 |
65.00
|
0 | 65.00 | 65.00 | 65.00 | 0 | 0 | 0 | |
| 19/02/2024 |
65.00
|
100 | 65.00 | 65.00 | 65.00 | 0 | 0 | 0 | |
| 16/02/2024 |
76.71
|
200 | 64.36 | 76.71 | 64.36 | 0 | 0 | 0 | |
| 15/02/2024 |
72.23
|
0 | 72.23 | 72.23 | 72.23 | 0 | 0 | 0 | |
| 07/02/2024 |
72.23
|
1,000 | 72.23 | 72.23 | 72.23 | 0 | 0 | 0 | |
| 06/02/2024 |
72.23
|
2,100 | 68.66 | 72.23 | 68.66 | 0 | 0 | 0 | |
| 05/02/2024 |
74.05
|
0 | 74.05 | 74.05 | 74.05 | 0 | 0 | 0 | |
| 02/02/2024 |
74.05
|
1,001 | 74.05 | 74.05 | 74.05 | 0 | 0 | 0 | |
| 01/02/2024 |
73.60
|
0 | 73.60 | 73.60 | 73.60 | 0 | 0 | 0 | |
| 31/01/2024 |
73.60
|
0 | 73.60 | 73.60 | 73.60 | 0 | 0 | 0 | |
| 30/01/2024 |
73.60
|
200 | 73.60 | 73.60 | 73.60 | 0 | 0 | 0 | |
| 29/01/2024 |
74.05
|
0 | 74.05 | 74.05 | 74.05 | 0 | 0 | 0 | |
| 26/01/2024 |
74.05
|
100 | 74.05 | 74.05 | 74.05 | 0 | 0 | 0 | |
| 25/01/2024 |
73.14
|
0 | 73.14 | 73.14 | 73.14 | 0 | 0 | 0 | |
| 24/01/2024 |
73.14
|
200 | 73.14 | 73.14 | 73.14 | 0 | 0 | 0 | |
| 23/01/2024 |
76.34
|
100 | 76.34 | 76.34 | 76.34 | 0 | 0 | 0 | |
| 22/01/2024 |
72.50
|
1,000 | 72.50 | 72.50 | 72.50 | 0 | 0 | 0 | |
| 19/01/2024 |
76.71
|
900 | 64.00 | 76.71 | 64.00 | 0 | 0 | 0 | |
| 18/01/2024 |
74.79
|
300 | 74.60 | 74.79 | 73.14 | 0 | 0 | 0 | |
| 17/01/2024 |
76.34
|
3,000 | 74.51 | 76.34 | 65.46 | 0 | 0 | 0 | |
| 16/01/2024 |
74.97
|
200 | 74.97 | 74.97 | 74.97 | 0 | 0 | 0 | |
| 15/01/2024 |
75.88
|
0 | 75.88 | 75.88 | 75.88 | 0 | 0 | 0 | |
| 12/01/2024 |
75.88
|
0 | 75.88 | 75.88 | 75.88 | 0 | 0 | 0 | |
| 11/01/2024 |
75.88
|
100 | 75.88 | 75.88 | 75.88 | 0 | 0 | 0 | |
| 10/01/2024 |
67.75
|
300 | 67.75 | 88.59 | 67.75 | 0 | 0 | 0 | |
| 09/01/2024 |
77.25
|
300 | 90.42 | 90.42 | 67.75 | 0 | 0 | 0 | |
| 08/01/2024 |
73.14
|
200 | 84.57 | 84.57 | 73.14 | 0 | 0 | 0 | |
| 05/01/2024 |
67.01
|
200 | 80.18 | 80.18 | 67.01 | 0 | 0 | 0 | |
| 04/01/2024 |
73.05
|
300 | 63.17 | 73.05 | 63.17 | 0 | 0 | 0 | |
| 03/01/2024 |
66.74
|
0 | 66.74 | 66.74 | 66.74 | 0 | 0 | 0 | |
| 02/01/2024 |
67.65
|
200 | 65.73 | 67.65 | 65.73 | 0 | 0 | 0 | |
| 29/12/2023 |
64.18
|
24,300 | 68.11 | 77.71 | 64.09 | 0 | 0 | 0 | |
| 28/12/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 28/12/2023 |
68.11
|
100 | 68.11 | 68.11 | 68.11 | 0 | 0 | 0 | |
| 27/12/2023 |
64.00
|
554,900 | 62.47 | 64.00 | 62.47 | 0 | 0 | 0 | |
| 26/12/2023 |
63.19
|
800 | 66.70 | 67.15 | 63.19 | 0 | 0 | 0 | |
| 25/12/2023 |
66.25
|
500 | 67.15 | 67.60 | 62.74 | 0 | 100 | -0.0 | |
| 22/12/2023 |
66.25
|
100 | 66.25 | 66.25 | 66.25 | 0 | 0 | 0 | |
| 21/12/2023 |
62.29
|
100 | 62.29 | 62.29 | 62.29 | 0 | 0 | 0 | |
| 20/12/2023 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
| 19/12/2023 |
67.42
|
100 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
| 18/12/2023 |
62.47
|
0 | 62.47 | 62.47 | 62.47 | 0 | 0 | 0 | |
| 15/12/2023 |
62.47
|
0 | 62.47 | 62.47 | 62.47 | 0 | 0 | 0 | |
| 14/12/2023 |
62.65
|
1,000 | 62.20 | 62.65 | 62.20 | 0 | 0 | 0 | |
| 13/12/2023 |
67.15
|
100 | 67.15 | 67.15 | 67.15 | 0 | 0 | 0 | |
| 12/12/2023 |
67.15
|
0 | 67.15 | 67.15 | 67.15 | 0 | 0 | 0 | |
| 11/12/2023 |
67.15
|
100 | 67.15 | 67.15 | 67.15 | 0 | 0 | 0 | |
| 08/12/2023 |
64.99
|
2,200 | 64.99 | 64.99 | 64.99 | 0 | 1,000 | -0.1 | |
| 07/12/2023 |
64.99
|
0 | 64.99 | 64.99 | 64.99 | 0 | 0 | 0 | |
| 06/12/2023 |
64.99
|
500 | 64.99 | 64.99 | 64.99 | 0 | 0 | 0 | |
| 05/12/2023 |
64.90
|
800 | 65.08 | 65.08 | 64.90 | 0 | 0 | 0 | |
| 04/12/2023 |
64.54
|
1,300 | 66.52 | 66.52 | 64.54 | 0 | 0 | 0 | |
| 01/12/2023 |
65.80
|
200 | 65.80 | 65.80 | 65.80 | 0 | 0 | 0 | |
| 30/11/2023 |
65.80
|
200 | 65.80 | 65.80 | 65.80 | 0 | 0 | 0 | |
| 29/11/2023 |
64.45
|
600 | 64.45 | 64.45 | 64.45 | 0 | 0 | 0 | |