| 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) |
-15.66 | -17.06% | 6,000 | -100 | -0.0 |
73
91.76
76.10
|
|
2 tháng
(2025-10-06) |
-11.26 | -12.89% | 16,500 | -6,100 | -0.5 |
73
91.76
76.10
|
|
3 tháng
(2025-09-05) |
-10.78 | -12.40% | 90,100 | -7,100 | -0.6 |
73
91.76
76.10
|
|
6 tháng
(2025-06-09) |
22.90 | 43.05% | 205,100 | -15,200 | -1.1 |
50.76
91.76
76.10
|
|
12 tháng
(2024-12-09) |
24.95 | 48.78% | 344,600 | -29,627 | -1.5 |
48.12
91.76
76.10
|
|
24 tháng
(2023-12-15) |
27.31 | 55.99% | 447,900 | -48,330 | -2.4 |
45.66
91.76
76.10
|
|
36 tháng
(2022-12-20) |
25.94 | 51.73% | 584,200 | -47,950 | -2.2 |
45.66
91.76
76.10
|
|
60 tháng
(2020-12-30) |
11.73 | 18.22% | 1,422,514 | -34,828 | -2.8 |
45.66
100.16
76.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
76.10
|
0 | 76.10 | 76.10 | 76.10 | 0 | 0 | 0 | |
| 04/12/2025 |
76.10
|
0 | 76.10 | 76.10 | 76.10 | 0 | 0 | 0 | |
| 03/12/2025 |
76.10
|
900 | 76 | 76.50 | 71.10 | 0 | 0 | 0 | |
| 02/12/2025 |
76
|
0 | 76 | 76 | 76 | 0 | 0 | 0 | |
| 01/12/2025 |
76
|
0 | 76 | 76 | 76 | 0 | 0 | 0 | |
| 28/11/2025 |
76
|
700 | 76.40 | 76.40 | 76 | 0 | 100 | -0.0 | |
| 27/11/2025 |
75
|
0 | 75 | 75 | 75 | 0 | 0 | 0 | |
| 26/11/2025 |
75
|
200 | 76.50 | 76.50 | 75 | 0 | 0 | 0 | |
| 25/11/2025 |
75
|
500 | 75 | 75 | 75 | 0 | 0 | 0 | |
| 24/11/2025 |
73
|
300 | 73 | 73 | 73 | 0 | 0 | 0 | |
| 21/11/2025 |
74
|
100 | 74 | 74 | 74 | 0 | 0 | 0 | |
| 20/11/2025 |
74.50
|
0 | 74.50 | 74.50 | 74.50 | 0 | 0 | 0 | |
| 19/11/2025 |
74.50
|
700 | 73.10 | 76 | 73.10 | 0 | 200 | -0.0 | |
| 18/11/2025 |
78.20
|
200 | 78.30 | 78.30 | 78.20 | 100 | 0 | 0.0 | |
| 17/11/2025 |
78
|
1,300 | 75.50 | 78 | 75.50 | 100 | 0 | 0.0 | |
| 14/11/2025 |
80
|
0 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 13/11/2025 |
80
|
200 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 12/11/2025 |
81.20
|
100 | 81.20 | 81.20 | 81.20 | 0 | 0 | 0 | |
| 11/11/2025 |
84.60
|
0 | 84.60 | 84.60 | 84.60 | 0 | 0 | 0 | |
| 10/11/2025 |
84.60
|
0 | 84.60 | 84.60 | 84.60 | 0 | 0 | 0 | |
| 07/11/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 07/11/2025 |
84.60
|
100 | 84.60 | 84.60 | 84.60 | 0 | 0 | 0 | |
| 06/11/2025 |
81.80
|
300 | 86.88 | 89.80 | 81.80 | 0 | 0 | 0 | |
| 05/11/2025 |
87.85
|
400 | 86.88 | 87.85 | 85.90 | 0 | 0 | 0 | |
| 04/11/2025 |
91.76
|
0 | 91.76 | 91.76 | 91.76 | 0 | 0 | 0 | |
| 03/11/2025 |
91.76
|
400 | 80.82 | 92.73 | 80.82 | 100 | 100 | -0.0 | |
| 31/10/2025 |
86.88
|
0 | 86.88 | 86.88 | 86.88 | 0 | 0 | 0 | |
| 30/10/2025 |
86.88
|
200 | 82.97 | 86.88 | 82.97 | 0 | 100 | -0.0 | |
| 29/10/2025 |
85.90
|
200 | 87.36 | 87.36 | 85.90 | 0 | 0 | 0 | |
| 28/10/2025 |
82.48
|
100 | 82.48 | 82.48 | 82.48 | 0 | 0 | 0 | |
| 27/10/2025 |
87.85
|
0 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 24/10/2025 |
87.85
|
100 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 23/10/2025 |
87.85
|
1,400 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 22/10/2025 |
87.85
|
0 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 21/10/2025 |
87.85
|
100 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 20/10/2025 |
87.85
|
0 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 17/10/2025 |
87.85
|
0 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 16/10/2025 |
87.85
|
0 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 15/10/2025 |
87.85
|
800 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 14/10/2025 |
86.97
|
0 | 86.97 | 86.97 | 86.97 | 0 | 0 | 0 | |
| 13/10/2025 |
86.97
|
0 | 86.97 | 86.97 | 86.97 | 0 | 0 | 0 | |
| 10/10/2025 |
86.97
|
400 | 86.97 | 86.97 | 86.88 | 0 | 200 | -0.0 | |
| 09/10/2025 |
81.31
|
100 | 81.31 | 81.31 | 81.31 | 0 | 0 | 0 | |
| 08/10/2025 |
87.36
|
1,000 | 81.70 | 87.85 | 81.70 | 0 | 0 | 0 | |
| 07/10/2025 |
87.36
|
0 | 87.36 | 87.36 | 87.36 | 0 | 0 | 0 | |
| 06/10/2025 |
87.36
|
5,700 | 87.36 | 87.36 | 87.36 | 0 | 5,700 | -0.5 | |
| 03/10/2025 |
87.36
|
200 | 82.48 | 87.36 | 82.48 | 0 | 0 | 0 | |
| 02/10/2025 |
87.85
|
0 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 01/10/2025 |
87.85
|
0 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 30/09/2025 |
87.85
|
0 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 29/09/2025 |
87.85
|
5,600 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 26/09/2025 |
87.85
|
0 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 25/09/2025 |
87.85
|
0 | 87.85 | 87.85 | 87.85 | 0 | 0 | 0 | |
| 24/09/2025 |
87.85
|
6,700 | 86.88 | 87.85 | 86.88 | 0 | 0 | 0 | |
| 23/09/2025 |
86.88
|
500 | 86.78 | 86.88 | 86.78 | 0 | 0 | 0 | |
| 22/09/2025 |
86.88
|
200 | 86.88 | 86.88 | 86.88 | 0 | 0 | 0 | |
| 19/09/2025 |
86.88
|
8,800 | 80.82 | 86.88 | 80.82 | 0 | 0 | 0 | |
| 18/09/2025 |
86.88
|
1,100 | 86.88 | 86.88 | 86.88 | 0 | 0 | 0 | |
| 17/09/2025 |
86.88
|
1,800 | 86.88 | 86.88 | 86.88 | 0 | 0 | 0 | |
| 16/09/2025 |
86.88
|
5,500 | 86.88 | 86.88 | 86.88 | 0 | 0 | 0 | |
| 15/09/2025 |
86.88
|
24,200 | 86.88 | 86.88 | 86.88 | 0 | 0 | 0 | |
| 12/09/2025 |
86.88
|
1,900 | 86.88 | 86.88 | 86.88 | 0 | 0 | 0 | |
| 11/09/2025 |
86.88
|
1,600 | 85.90 | 86.88 | 85.90 | 0 | 400 | -0.0 | |
| 10/09/2025 |
85.70
|
6,900 | 85.41 | 85.70 | 85.41 | 0 | 0 | 0 | |
| 09/09/2025 |
85.41
|
2,400 | 85.41 | 85.41 | 85.41 | 0 | 0 | 0 | |
| 08/09/2025 |
85.41
|
1,300 | 86.88 | 86.88 | 85.12 | 0 | 0 | 0 | |
| 05/09/2025 |
86.88
|
4,900 | 86.88 | 87.36 | 86.88 | 0 | 600 | -0.1 | |
| 04/09/2025 |
86.88
|
800 | 85.90 | 86.88 | 85.90 | 0 | 0 | 0 | |
| 03/09/2025 |
85.90
|
4,500 | 84.92 | 85.90 | 84.92 | 0 | 0 | 0 | |
| 29/08/2025 |
84.92
|
200 | 85.02 | 85.02 | 84.92 | 0 | 0 | 0 | |
| 28/08/2025 |
85.12
|
2,300 | 84.92 | 85.12 | 84.92 | 0 | 100 | 0 | |
| 27/08/2025 |
85.70
|
0 | 85.70 | 85.70 | 85.70 | 0 | 0 | 0 | |
| 26/08/2025 |
85.70
|
500 | 84.92 | 85.70 | 84.92 | 0 | 0 | 0 | |
| 25/08/2025 |
84.92
|
1,500 | 82.00 | 84.92 | 82.00 | 0 | 800 | -0.1 | |
| 22/08/2025 |
82.00
|
6,200 | 83.26 | 83.26 | 82.00 | 0 | 0 | 0 | |
| 21/08/2025 |
82.97
|
4,400 | 84.92 | 84.92 | 82.97 | 0 | 2,000 | -0.2 | |
| 20/08/2025 |
84.92
|
800 | 82.97 | 84.92 | 82.48 | 0 | 0 | 0 | |
| 19/08/2025 |
82.97
|
100 | 82.97 | 82.97 | 82.97 | 0 | 0 | 0 | |
| 18/08/2025 |
83.46
|
800 | 83.95 | 83.95 | 83.46 | 0 | 0 | 0 | |
| 15/08/2025 |
84.44
|
1,200 | 85.02 | 85.02 | 84.44 | 0 | 0 | 0 | |
| 14/08/2025 |
84.92
|
7,300 | 85.31 | 85.41 | 84.92 | 0 | 0 | 0 | |
| 13/08/2025 |
85.31
|
1,500 | 87.07 | 87.07 | 84.92 | 0 | 0 | 0 | |
| 12/08/2025 |
81.41
|
3,900 | 81.41 | 81.41 | 81.41 | 0 | 0 | 0 | |
| 11/08/2025 |
76.14
|
200 | 76.04 | 76.14 | 76.04 | 0 | 0 | 0 | |
| 08/08/2025 |
76.04
|
4,000 | 76.14 | 78.29 | 76.04 | 0 | 0 | 0 | |
| 07/08/2025 |
78.09
|
2,100 | 78.09 | 80.53 | 78.09 | 100 | 0 | 0.0 | |
| 06/08/2025 |
81.02
|
0 | 81.02 | 81.02 | 81.02 | 0 | 0 | 0 | |
| 05/08/2025 |
81.02
|
1,500 | 81.02 | 81.02 | 81.02 | 0 | 0 | 0 | |
| 04/08/2025 |
81.12
|
1,200 | 82.00 | 83.95 | 81.02 | 100 | 0 | 0.0 | |
| 01/08/2025 |
80.82
|
6,300 | 80.63 | 81.02 | 80.63 | 100 | 200 | -0.0 | |
| 31/07/2025 |
86.68
|
0 | 86.68 | 86.68 | 86.68 | 0 | 0 | 0 | |
| 30/07/2025 |
86.68
|
3,100 | 80.53 | 86.68 | 78.09 | 0 | 0 | 0 | |
| 29/07/2025 |
81.02
|
4,900 | 76.14 | 81.41 | 76.14 | 0 | 0 | 0 | |
| 28/07/2025 |
76.14
|
2,200 | 77.11 | 77.11 | 76.14 | 0 | 0 | 0 | |
| 25/07/2025 |
76.63
|
1,400 | 74.97 | 77.41 | 74.97 | 0 | 1,000 | -0.1 | |
| 24/07/2025 |
73.31
|
3,500 | 68.72 | 73.31 | 68.72 | 0 | 0 | 0 | |
| 23/07/2025 |
68.52
|
1,000 | 68.52 | 68.52 | 68.52 | 0 | 0 | 0 | |
| 22/07/2025 |
68.33
|
10,400 | 71.16 | 71.26 | 68.33 | 0 | 300 | -0.0 | |
| 21/07/2025 |
70.77
|
2,200 | 71.26 | 71.26 | 70.28 | 0 | 0 | 0 | |
| 18/07/2025 |
71.26
|
8,800 | 69.79 | 71.45 | 69.79 | 0 | 800 | -0.1 | |
| 17/07/2025 |
66.87
|
1,300 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 16/07/2025 |
66.87
|
200 | 62.57 | 66.87 | 62.57 | 0 | 0 | 0 | |