| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.10 | -0.16% | 51,200 | -32,500 | -1.9 |
59.90
64
61
|
|
2 tháng
(2025-10-06) |
-0.60 | -0.96% | 116,800 | -39,200 | -2.4 |
59.90
64
61
|
|
3 tháng
(2025-09-05) |
-0.30 | -0.48% | 143,000 | -42,800 | -2.6 |
59.90
64
61
|
|
6 tháng
(2025-06-09) |
-2.88 | -4.44% | 341,800 | -87,800 | -5.5 |
59.90
66.15
61
|
|
12 tháng
(2024-12-09) |
-6.08 | -8.94% | 700,100 | -146,396 | -8.1 |
59.90
70.37
61
|
|
24 tháng
(2023-12-15) |
4.22 | 7.31% | 1,243,900 | -81,135 | -3.4 |
55.24
73.24
61
|
|
36 tháng
(2022-12-20) |
21.93 | 54.88% | 1,603,400 | 17,866 | 3.2 |
39.57
73.24
61
|
|
60 tháng
(2020-12-30) |
35.15 | 131.43% | 3,994,830 | 8,986 | 5.0 |
25.10
73.24
61
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
60.90
|
800 | 60 | 60.90 | 59.80 | 0 | 0 | 0 | |
| 04/12/2025 |
61
|
1,300 | 61.90 | 61.90 | 59.80 | 0 | 700 | -0.0 | |
| 03/12/2025 |
61.90
|
11,300 | 57.70 | 62 | 57.70 | 0 | 11,000 | -0.6 | |
| 02/12/2025 |
62
|
0 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 01/12/2025 |
62
|
300 | 62 | 62 | 62 | 0 | 300 | -0.0 | |
| 28/11/2025 |
61.10
|
200 | 62 | 62 | 61.10 | 0 | 0 | 0 | |
| 27/11/2025 |
62.70
|
200 | 62.70 | 62.70 | 62.70 | 0 | 0 | 0 | |
| 26/11/2025 |
63
|
1,200 | 63.50 | 64 | 60 | 0 | 0 | 0 | |
| 25/11/2025 |
64
|
3,000 | 60 | 64 | 59.90 | 0 | 0 | 0 | |
| 24/11/2025 |
59.90
|
1,000 | 60 | 60.10 | 59.90 | 0 | 0 | 0 | |
| 21/11/2025 |
60.10
|
1,500 | 60.10 | 60.10 | 60 | 0 | 0 | 0 | |
| 20/11/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 19/11/2025 |
60
|
200 | 60.10 | 60.10 | 60 | 0 | 0 | 0 | |
| 18/11/2025 |
61
|
200 | 60.80 | 61 | 60.80 | 0 | 0 | 0 | |
| 17/11/2025 |
60.10
|
1,700 | 60.60 | 60.60 | 60 | 0 | 0 | 0 | |
| 14/11/2025 |
60.60
|
1,100 | 60.10 | 60.70 | 60 | 100 | 0 | 0.0 | |
| 13/11/2025 |
60.70
|
800 | 61 | 61 | 60.70 | 0 | 0 | 0 | |
| 12/11/2025 |
61
|
22,300 | 61 | 61 | 61 | 0 | 21,100 | -1.3 | |
| 11/11/2025 |
61
|
2,100 | 61 | 61.10 | 61 | 0 | 0 | 0 | |
| 10/11/2025 |
62
|
1,400 | 62 | 62 | 62 | 0 | 100 | -0.0 | |
| 07/11/2025 |
62.30
|
500 | 62 | 62.50 | 62 | 0 | 0 | 0 | |
| 06/11/2025 |
61.90
|
700 | 62 | 62 | 61.90 | 0 | 100 | -0.0 | |
| 05/11/2025 |
63
|
1,200 | 62 | 63 | 62 | 0 | 0 | 0 | |
| 04/11/2025 |
62
|
300 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 03/11/2025 |
62
|
600 | 62 | 62 | 61 | 0 | 0 | 0 | |
| 31/10/2025 |
62
|
100 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 30/10/2025 |
62.40
|
2,900 | 61 | 62.50 | 60.90 | 0 | 0 | 0 | |
| 29/10/2025 |
62
|
2,900 | 62 | 62 | 62 | 1,500 | 0 | 0.1 | |
| 28/10/2025 |
61.50
|
2,900 | 61.50 | 61.50 | 61.50 | 0 | 0 | 0 | |
| 27/10/2025 |
61.50
|
700 | 61.40 | 61.60 | 61.40 | 0 | 0 | 0 | |
| 24/10/2025 |
61.40
|
4,100 | 61.50 | 61.50 | 60 | 0 | 0 | 0 | |
| 23/10/2025 |
61.20
|
0 | 61.20 | 61.20 | 61.20 | 0 | 0 | 0 | |
| 22/10/2025 |
61.20
|
400 | 61.50 | 61.50 | 61.20 | 0 | 0 | 0 | |
| 21/10/2025 |
61.50
|
10,300 | 61.50 | 61.50 | 60.20 | 100 | 7,300 | -0.4 | |
| 20/10/2025 |
61.80
|
1,700 | 61.70 | 62.20 | 61.70 | 0 | 600 | -0.0 | |
| 17/10/2025 |
61.70
|
400 | 62 | 62 | 61.70 | 0 | 300 | -0.0 | |
| 16/10/2025 |
61.60
|
1,300 | 61 | 62 | 61 | 0 | 100 | -0.0 | |
| 15/10/2025 |
62
|
700 | 63 | 63 | 62 | 0 | 0 | 0 | |
| 14/10/2025 |
62
|
5,300 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 13/10/2025 |
62
|
7,000 | 60.50 | 62 | 60.50 | 0 | 0 | 0 | |
| 10/10/2025 |
62.50
|
1,200 | 62.80 | 62.80 | 62 | 0 | 0 | 0 | |
| 09/10/2025 |
62.80
|
3,100 | 62.10 | 62.80 | 62.10 | 0 | 0 | 0 | |
| 08/10/2025 |
62.80
|
17,300 | 62.80 | 62.80 | 61.90 | 0 | 0 | 0 | |
| 07/10/2025 |
62.60
|
2,000 | 62.60 | 62.80 | 62.60 | 0 | 0 | 0 | |
| 06/10/2025 |
62.50
|
700 | 62.50 | 62.50 | 62.50 | 0 | 0 | 0 | |
| 03/10/2025 |
62.50
|
2,700 | 62.50 | 62.50 | 62 | 500 | 0 | 0.0 | |
| 02/10/2025 |
62.50
|
1,100 | 62.50 | 62.50 | 62.50 | 0 | 0 | 0 | |
| 01/10/2025 |
62.50
|
1,500 | 61.80 | 63 | 61.80 | 0 | 800 | -0.0 | |
| 30/09/2025 |
61.90
|
1,100 | 61.90 | 61.90 | 61.90 | 0 | 800 | -0.0 | |
| 29/09/2025 |
61.90
|
2,900 | 61.70 | 62.50 | 61.70 | 0 | 0 | 0 | |
| 26/09/2025 |
62
|
1,100 | 63.90 | 63.90 | 62 | 0 | 0 | 0 | |
| 25/09/2025 |
61.80
|
100 | 61.80 | 61.80 | 61.80 | 0 | 0 | 0 | |
| 24/09/2025 |
61.80
|
300 | 62.10 | 62.10 | 61.80 | 0 | 0 | 0 | |
| 23/09/2025 |
62.10
|
400 | 62.20 | 62.20 | 62.10 | 0 | 0 | 0 | |
| 22/09/2025 |
62.10
|
1,500 | 62.50 | 62.50 | 62.10 | 300 | 0 | 0.0 | |
| 19/09/2025 |
61.80
|
400 | 61.70 | 61.80 | 61.70 | 0 | 200 | -0.0 | |
| 18/09/2025 |
61.70
|
300 | 62.80 | 62.80 | 61.70 | 200 | 0 | 0.0 | |
| 17/09/2025 |
62.50
|
300 | 62.50 | 62.50 | 62.50 | 0 | 100 | -0.0 | |
| 16/09/2025 |
62.50
|
200 | 62.50 | 62.50 | 62.50 | 0 | 0 | 0 | |
| 15/09/2025 |
62.10
|
0 | 62.10 | 62.10 | 62.10 | 0 | 0 | 0 | |
| 12/09/2025 |
62.10
|
3,000 | 62 | 62.10 | 62 | 0 | 0 | 0 | |
| 11/09/2025 |
62
|
1,600 | 62.20 | 62.20 | 61.60 | 0 | 0 | 0 | |
| 10/09/2025 |
62.70
|
200 | 62.70 | 62.70 | 62.70 | 0 | 0 | 0 | |
| 09/09/2025 |
62.90
|
600 | 62.50 | 62.90 | 62.50 | 0 | 200 | -0.0 | |
| 08/09/2025 |
62.50
|
1,800 | 62.50 | 63 | 62.50 | 100 | 0 | 0.0 | |
| 05/09/2025 |
62.20
|
5,100 | 62.20 | 62.20 | 62.20 | 0 | 2,600 | -0.2 | |
| 04/09/2025 |
62.20
|
5,700 | 62.10 | 62.20 | 62.10 | 0 | 500 | -0.0 | |
| 03/09/2025 |
62.10
|
1,200 | 62.10 | 62.10 | 62 | 0 | 0 | 0 | |
| 29/08/2025 |
62.90
|
3,600 | 61.70 | 62.90 | 61.70 | 0 | 0 | 0 | |
| 28/08/2025 |
62.90
|
4,100 | 62.30 | 62.90 | 62.30 | 0 | 0 | 0 | |
| 27/08/2025 |
62.90
|
1,700 | 64 | 64 | 61.70 | 1,300 | 0 | 0.1 | |
| 26/08/2025 |
62.90
|
500 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 25/08/2025 |
62.90
|
1,200 | 62.90 | 63.40 | 62.90 | 1,000 | 0 | 0.1 | |
| 22/08/2025 |
62.70
|
4,400 | 63.20 | 63.50 | 62.50 | 800 | 0 | 0.1 | |
| 21/08/2025 |
63
|
6,900 | 63 | 63.70 | 63 | 300 | 0 | 0.0 | |
| 20/08/2025 |
61.50
|
1,800 | 61.90 | 61.90 | 61.50 | 0 | 200 | -0.0 | |
| 19/08/2025 |
62
|
11,000 | 61.50 | 62 | 61.20 | 0 | 0 | 0 | |
| 18/08/2025 |
61.30
|
9,800 | 62 | 62 | 61 | 100 | 0 | 0.0 | |
| 15/08/2025 |
62
|
4,300 | 62.10 | 62.10 | 62 | 0 | 100 | -0.0 | |
| 14/08/2025 |
62.10
|
5,700 | 62.10 | 62.50 | 62.10 | 200 | 0 | 0.0 | |
| 13/08/2025 |
61.90
|
800 | 62.20 | 62.20 | 61.90 | 0 | 200 | -0.0 | |
| 12/08/2025 |
62.20
|
600 | 62.90 | 62.90 | 62.20 | 0 | 100 | -0.0 | |
| 11/08/2025 |
63
|
4,500 | 62.30 | 63 | 62 | 200 | 100 | 0.0 | |
| 08/08/2025 |
62.20
|
2,400 | 62.10 | 62.20 | 62.10 | 0 | 0 | 0 | |
| 07/08/2025 |
62.30
|
1,800 | 62.10 | 62.50 | 62.10 | 200 | 300 | -0.0 | |
| 06/08/2025 |
62.10
|
3,300 | 62 | 63 | 62 | 100 | 100 | 0 | |
| 05/08/2025 |
63
|
1,500 | 63 | 63 | 62 | 0 | 0 | 0 | |
| 04/08/2025 |
63
|
1,300 | 62.90 | 63 | 62.90 | 0 | 0 | 0 | |
| 01/08/2025 |
62.90
|
14,700 | 62.80 | 62.90 | 62 | 0 | 0 | 0 | |
| 31/07/2025 |
62.80
|
3,500 | 63.10 | 63.10 | 62.80 | 100 | 0 | 0.0 | |
| 30/07/2025 |
63.70
|
2,000 | 63.90 | 63.90 | 63.70 | 100 | 0 | 0.0 | |
| 29/07/2025 |
63.90
|
2,600 | 63.80 | 64 | 63.60 | 1,000 | 100 | 0.1 | |
| 28/07/2025 |
64
|
4,200 | 63.70 | 64 | 63.60 | 0 | 0 | 0 | |
| 25/07/2025 |
63.80
|
1,300 | 63.80 | 63.80 | 63.70 | 0 | 0 | 0 | |
| 24/07/2025 |
63.80
|
1,600 | 63 | 63.80 | 63 | 800 | 0 | 0.1 | |
| 23/07/2025 |
63
|
800 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 22/07/2025 |
63
|
300 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 21/07/2025 |
63
|
3,500 | 63.60 | 63.60 | 63 | 0 | 2,600 | -0.2 | |
| 18/07/2025 |
63.60
|
1,700 | 63.60 | 63.60 | 63.10 | 0 | 0 | 0 | |
| 17/07/2025: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 17/07/2025 |
63.60
|
2,600 | 64.30 | 64.50 | 63.60 | 0 | 0 | 0 | |
| 16/07/2025 |
63.60
|
2,600 | 64.58 | 64.68 | 63.60 | 0 | 1,100 | -0.1 | |