| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0 | 0% | 0 | 0 | 0 |
102.50
102.50
102.50
|
|
2 tháng
(2026-04-13) |
-20.93 | -16.96% | 2,700 | 0 | 0 |
102.50
138.54
102.50
|
|
3 tháng
(2026-03-16) |
-21.03 | -17.03% | 3,300 | 0 | 0 |
102.50
138.54
102.50
|
|
6 tháng
(2025-12-15) |
26.23 | 34.40% | 30,900 | 0 | 0 |
76.27
143.68
102.50
|
|
12 tháng
(2025-06-17) |
35.44 | 52.85% | 45,400 | -2,800 | -0.1 |
67.06
143.68
102.50
|
|
24 tháng
(2024-06-24) |
39.95 | 63.88% | 183,246 | -3,900 | -0.1 |
49.98
143.68
102.50
|
|
36 tháng
(2023-06-28) |
37.80 | 58.42% | 894,871 | -59,300 | -4.0 |
49.98
143.68
102.50
|
|
60 tháng
(2021-07-08) |
62.47 | 156.05% | 1,665,519 | -137,801 | -9.0 |
32.76
143.68
102.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2024 |
62.09
|
160 | 62.09 | 62.09 | 62.09 | 0 | 0 | 0 | |
| 07/06/2024 |
62.45
|
200 | 62.55 | 62.55 | 62.45 | 0 | 0 | 0 | |
| 06/06/2024 |
63.56
|
0 | 63.56 | 63.56 | 63.56 | 0 | 0 | 0 | |
| 05/06/2024 |
66.59
|
2,166 | 63.37 | 66.59 | 63.37 | 1,000 | 2,066 | -0.1 | |
| 04/06/2024 |
62.45
|
4,800 | 62.45 | 62.45 | 62.45 | 0 | 4,800 | -0.3 | |
| 03/06/2024 |
62.45
|
1,000 | 62.45 | 62.45 | 62.45 | 0 | 1,000 | -0.1 | |
| 31/05/2024 |
63.83
|
1,200 | 63.83 | 63.83 | 63.83 | 0 | 0 | 0 | |
| 30/05/2024 |
62.45
|
100 | 62.45 | 62.45 | 62.45 | 0 | 0 | 0 | |
| 29/05/2024 |
64.29
|
802 | 64.38 | 64.38 | 64.29 | 600 | 0 | 0.0 | |
| 28/05/2024 |
64.38
|
800 | 64.38 | 64.38 | 64.38 | 0 | 0 | 0 | |
| 27/05/2024 |
68.79
|
300 | 68.88 | 68.88 | 68.79 | 0 | 0 | 0 | |
| 24/05/2024 |
64.75
|
1,200 | 68.88 | 68.88 | 64.75 | 600 | 0 | 0.0 | |
| 23/05/2024 |
68.88
|
100 | 68.88 | 68.88 | 68.88 | 0 | 0 | 0 | |
| 22/05/2024 |
73.02
|
10 | 69.07 | 69.07 | 69.07 | 0 | 0 | 0 | |
| 21/05/2024 |
73.02
|
1,001 | 67.96 | 73.38 | 67.96 | 600 | 0 | 0.0 | |
| 20/05/2024 |
69.71
|
0 | 69.71 | 69.71 | 69.71 | 0 | 0 | 0 | |
| 17/05/2024 |
69.71
|
0 | 69.71 | 69.71 | 69.71 | 0 | 0 | 0 | |
| 16/05/2024: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 16/05/2024 |
69.53
|
1,200 | 69.80 | 69.80 | 69.53 | 1,200 | 0 | 0.1 | |
| 15/05/2024 |
68.97
|
0 | 68.97 | 68.97 | 68.97 | 0 | 0 | 0 | |
| 14/05/2024 |
68.97
|
100 | 68.97 | 68.97 | 68.97 | 0 | 0 | 0 | |
| 13/05/2024 |
68.97
|
0 | 68.97 | 68.97 | 68.97 | 0 | 0 | 0 | |
| 10/05/2024 |
68.97
|
100 | 68.97 | 68.97 | 68.97 | 0 | 0 | 0 | |
| 09/05/2024 |
68.43
|
1,100 | 69.06 | 69.06 | 68.43 | 0 | 1,000 | -0.1 | |
| 08/05/2024 |
69.06
|
1 | 68.88 | 68.88 | 68.88 | 0 | 0 | 0 | |
| 07/05/2024 |
69.06
|
4,100 | 68.43 | 69.06 | 68.43 | 0 | 4,000 | -0.3 | |
| 06/05/2024 |
69.97
|
1 | 69.97 | 69.97 | 69.97 | 0 | 0 | 0 | |
| 03/05/2024 |
69.97
|
0 | 69.97 | 69.97 | 69.97 | 0 | 0 | 0 | |
| 02/05/2024 |
69.97
|
0 | 69.97 | 69.97 | 69.97 | 0 | 0 | 0 | |
| 26/04/2024 |
69.97
|
0 | 69.97 | 69.97 | 69.97 | 0 | 0 | 0 | |
| 25/04/2024 |
69.97
|
0 | 69.97 | 69.97 | 69.97 | 0 | 0 | 0 | |
| 24/04/2024 |
69.97
|
0 | 69.97 | 69.97 | 69.97 | 0 | 0 | 0 | |
| 23/04/2024 |
69.97
|
0 | 69.97 | 69.97 | 69.97 | 0 | 0 | 0 | |
| 22/04/2024 |
69.97
|
500 | 69.97 | 69.97 | 69.97 | 0 | 500 | -0.0 | |
| 19/04/2024 |
70.33
|
100 | 70.33 | 70.33 | 70.33 | 0 | 0 | 0 | |
| 17/04/2024 |
69.06
|
1,000 | 69.52 | 69.52 | 69.06 | 800 | 1,000 | -0.0 | |
| 16/04/2024 |
69.06
|
500 | 69.06 | 69.06 | 69.06 | 0 | 500 | -0.0 | |
| 15/04/2024 |
69.52
|
200 | 68.61 | 69.52 | 68.61 | 0 | 200 | -0.0 | |
| 12/04/2024 |
72.13
|
100 | 72.13 | 72.13 | 72.13 | 0 | 0 | 0 | |
| 11/04/2024 |
69.25
|
0 | 69.25 | 69.25 | 69.25 | 0 | 0 | 0 | |
| 10/04/2024 |
69.25
|
0 | 69.25 | 69.25 | 69.25 | 0 | 0 | 0 | |
| 09/04/2024 |
69.25
|
0 | 69.25 | 69.25 | 69.25 | 0 | 0 | 0 | |
| 08/04/2024 |
63.29
|
1 | 69.25 | 69.25 | 69.25 | 0 | 0 | 0 | |
| 05/04/2024 |
69.25
|
0 | 69.25 | 69.25 | 69.25 | 0 | 0 | 0 | |
| 04/04/2024 |
69.25
|
0 | 69.25 | 69.25 | 69.25 | 0 | 0 | 0 | |
| 03/04/2024 |
69.25
|
0 | 69.25 | 69.25 | 69.25 | 0 | 0 | 0 | |
| 02/04/2024 |
69.25
|
0 | 69.25 | 69.25 | 69.25 | 0 | 0 | 0 | |
| 01/04/2024 |
63.29
|
600 | 70.42 | 70.42 | 63.29 | 400 | 0 | 0.0 | |
| 29/03/2024 |
70.42
|
400 | 70.42 | 70.42 | 70.42 | 400 | 0 | 0.0 | |
| 28/03/2024 |
70.42
|
0 | 70.42 | 70.42 | 70.42 | 0 | 0 | 0 | |
| 27/03/2024 |
70.42
|
0 | 70.42 | 70.42 | 70.42 | 0 | 0 | 0 | |
| 26/03/2024 |
70.42
|
0 | 70.42 | 70.42 | 70.42 | 0 | 0 | 0 | |
| 25/03/2024 |
70.42
|
4 | 70.42 | 70.42 | 70.42 | 0 | 0 | 0 | |
| 22/03/2024 |
70.42
|
100 | 70.42 | 70.42 | 70.42 | 0 | 100 | -0.0 | |
| 21/03/2024 |
70.42
|
4 | 70.42 | 70.42 | 70.42 | 0 | 4 | -0.0 | |
| 20/03/2024 |
70.42
|
100 | 70.42 | 70.42 | 70.42 | 0 | 100 | -0.0 | |
| 19/03/2024 |
73.04
|
30 | 70.42 | 70.42 | 70.42 | 0 | 30 | -0.0 | |
| 18/03/2024 |
73.04
|
200 | 67.80 | 73.04 | 67.80 | 0 | 100 | -0.0 | |
| 15/03/2024 |
75.65
|
302 | 75.65 | 75.65 | 67.80 | 0 | 0 | 0 | |
| 14/03/2024 |
71.95
|
0 | 71.95 | 71.95 | 71.95 | 0 | 0 | 0 | |
| 13/03/2024 |
71.95
|
0 | 71.95 | 71.95 | 71.95 | 0 | 0 | 0 | |
| 12/03/2024 |
71.95
|
0 | 71.95 | 71.95 | 71.95 | 0 | 0 | 0 | |
| 11/03/2024 |
71.95
|
0 | 71.95 | 71.95 | 71.95 | 0 | 0 | 0 | |
| 08/03/2024 |
71.95
|
0 | 71.95 | 71.95 | 71.95 | 0 | 0 | 0 | |
| 07/03/2024 |
71.95
|
0 | 71.95 | 71.95 | 71.95 | 0 | 0 | 0 | |
| 06/03/2024 |
76.65
|
400 | 66.54 | 76.65 | 66.54 | 0 | 0 | 0 | |
| 05/03/2024 |
76.65
|
330 | 72.13 | 76.65 | 66.45 | 0 | 0 | 0 | |
| 04/03/2024 |
74.03
|
300 | 74.03 | 74.03 | 74.03 | 0 | 0 | 0 | |
| 01/03/2024 |
66.09
|
1,100 | 74.93 | 74.93 | 66.09 | 0 | 0 | 0 | |
| 29/02/2024 |
73.67
|
0 | 73.67 | 73.67 | 73.67 | 0 | 0 | 0 | |
| 28/02/2024 |
73.67
|
100 | 73.67 | 73.67 | 73.67 | 0 | 0 | 0 | |
| 27/02/2024 |
73.67
|
0 | 73.67 | 73.67 | 73.67 | 0 | 0 | 0 | |
| 26/02/2024 |
73.67
|
0 | 73.67 | 73.67 | 73.67 | 0 | 0 | 0 | |
| 23/02/2024 |
73.67
|
100 | 73.67 | 73.67 | 73.67 | 0 | 0 | 0 | |
| 22/02/2024 |
64.19
|
0 | 64.19 | 64.19 | 64.19 | 0 | 0 | 0 | |
| 21/02/2024 |
64.19
|
0 | 64.19 | 64.19 | 64.19 | 0 | 0 | 0 | |
| 20/02/2024 |
64.19
|
0 | 64.19 | 64.19 | 64.19 | 0 | 0 | 0 | |
| 19/02/2024 |
64.19
|
100 | 64.19 | 64.19 | 64.19 | 0 | 0 | 0 | |
| 16/02/2024 |
75.75
|
200 | 63.56 | 75.75 | 63.56 | 0 | 0 | 0 | |
| 15/02/2024 |
71.32
|
0 | 71.32 | 71.32 | 71.32 | 0 | 0 | 0 | |
| 07/02/2024 |
71.32
|
1,000 | 71.32 | 71.32 | 71.32 | 0 | 0 | 0 | |
| 06/02/2024 |
71.32
|
2,100 | 67.80 | 71.32 | 67.80 | 0 | 0 | 0 | |
| 05/02/2024 |
73.13
|
0 | 73.13 | 73.13 | 73.13 | 0 | 0 | 0 | |
| 02/02/2024 |
73.13
|
1,001 | 73.13 | 73.13 | 73.13 | 0 | 0 | 0 | |
| 01/02/2024 |
72.68
|
0 | 72.68 | 72.68 | 72.68 | 0 | 0 | 0 | |
| 31/01/2024 |
72.68
|
0 | 72.68 | 72.68 | 72.68 | 0 | 0 | 0 | |
| 30/01/2024 |
72.68
|
200 | 72.68 | 72.68 | 72.68 | 0 | 0 | 0 | |
| 29/01/2024 |
73.13
|
0 | 73.13 | 73.13 | 73.13 | 0 | 0 | 0 | |
| 26/01/2024 |
73.13
|
100 | 73.13 | 73.13 | 73.13 | 0 | 0 | 0 | |
| 25/01/2024 |
72.22
|
0 | 72.22 | 72.22 | 72.22 | 0 | 0 | 0 | |
| 24/01/2024 |
72.22
|
200 | 72.22 | 72.22 | 72.22 | 0 | 0 | 0 | |
| 23/01/2024 |
75.38
|
100 | 75.38 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 22/01/2024 |
71.59
|
1,000 | 71.59 | 71.59 | 71.59 | 0 | 0 | 0 | |
| 19/01/2024 |
75.75
|
900 | 63.20 | 75.75 | 63.20 | 0 | 0 | 0 | |
| 18/01/2024 |
73.85
|
300 | 73.67 | 73.85 | 72.22 | 0 | 0 | 0 | |
| 17/01/2024 |
75.38
|
3,000 | 73.58 | 75.38 | 64.64 | 0 | 0 | 0 | |
| 16/01/2024 |
74.03
|
200 | 74.03 | 74.03 | 74.03 | 0 | 0 | 0 | |
| 15/01/2024 |
74.93
|
0 | 74.93 | 74.93 | 74.93 | 0 | 0 | 0 | |
| 12/01/2024 |
74.93
|
0 | 74.93 | 74.93 | 74.93 | 0 | 0 | 0 | |
| 11/01/2024 |
74.93
|
100 | 74.93 | 74.93 | 74.93 | 0 | 0 | 0 | |
| 10/01/2024 |
66.90
|
300 | 66.90 | 87.48 | 66.90 | 0 | 0 | 0 | |