Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-16) |
-0.30 | -0.49% | 966,900 | 0 | 0 |
60
68
64.70
|
2 tháng
(2025-05-15) |
-5.70 | -8.58% | 1,192,200 | -25,200 | 0 |
58.60
68
64.70
|
3 tháng
(2025-04-15) |
-5.71 | -8.60% | 1,210,700 | -27,600 | -0.1 |
58.60
68
64.70
|
6 tháng
(2025-01-15) |
2.45 | 4.20% | 1,342,784 | -13,500 | 0.8 |
58.25
71.65
64.70
|
12 tháng
(2024-07-19) |
5.65 | 10.26% | 1,591,433 | 27,400 | 3.2 |
52.52
71.65
64.70
|
24 tháng
(2023-07-25) |
27.05 | 80.40% | 2,823,048 | 135,800 | 8.6 |
28.46
71.65
64.70
|
36 tháng
(2022-08-01) |
35.26 | 138.60% | 2,955,222 | 164,100 | 9.6 |
21.13
71.65
64.70
|
60 tháng
(2020-08-10) |
45.72 | 305.20% | 3,454,119 | 174,500 | 10.0 |
13.04
71.65
64.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2025 |
64.70
|
800 | 63.40 | 64.70 | 63.40 | 0 | 0 | 0 | |
11/07/2025 |
60.70
|
118,700 | 65 | 68.50 | 60.40 | 0 | 0 | 0 | |
10/07/2025 |
63.30
|
73,500 | 67 | 67 | 60 | 0 | 0 | 0 | |
09/07/2025 |
68
|
9,400 | 69.50 | 70 | 65 | 0 | 0 | 0 | |
08/07/2025 |
62.60
|
3,200 | 63 | 63 | 62.60 | 0 | 0 | 0 | |
07/07/2025 |
63
|
646,000 | 65 | 65 | 62 | 0 | 0 | 0 | |
04/07/2025 |
63.20
|
200 | 63.20 | 63.20 | 63.20 | 0 | 0 | 0 | |
03/07/2025 |
63.20
|
1,300 | 63.20 | 63.30 | 63.20 | 0 | 0 | 0 | |
02/07/2025 |
63
|
2,400 | 63.30 | 63.30 | 59 | 0 | 0 | 0 | |
01/07/2025 |
63.50
|
100,400 | 61.10 | 64 | 55.20 | 0 | 0 | 0 | |
30/06/2025 |
62
|
1,800 | 62 | 62 | 62 | 0 | 0 | 0 | |
27/06/2025 |
61.20
|
1,800 | 62 | 62 | 59.20 | 0 | 0 | 0 | |
26/06/2025 |
61.30
|
300 | 61.50 | 61.50 | 61.30 | 0 | 0 | 0 | |
25/06/2025 |
61.40
|
1,500 | 61.60 | 61.60 | 61.40 | 0 | 0 | 0 | |
24/06/2025 |
61.70
|
0 | 61.70 | 61.70 | 61.70 | 0 | 0 | 0 | |
23/06/2025 |
62
|
2,800 | 61.20 | 62 | 60.50 | 0 | 0 | 0 | |
20/06/2025 |
61
|
300 | 61.50 | 61.50 | 61 | 0 | 0 | 0 | |
19/06/2025 |
60
|
100 | 60 | 60 | 60 | 0 | 0 | 0 | |
18/06/2025 |
60
|
3,100 | 61 | 61 | 60 | 0 | 0 | 0 | |
17/06/2025 |
61
|
0 | 61 | 61 | 61 | 0 | 0 | 0 | |
16/06/2025 |
61
|
100 | 61 | 61 | 61 | 0 | 0 | 0 | |
13/06/2025 |
61
|
800 | 61 | 61 | 61 | 0 | 0 | 0 | |
12/06/2025 |
61
|
0 | 61 | 61 | 61 | 0 | 0 | 0 | |
11/06/2025 |
61
|
100 | 61 | 61 | 61 | 0 | 0 | 0 | |
10/06/2025 |
61
|
3,200 | 60.90 | 61 | 60.90 | 1,000 | 0 | 0 | |
09/06/2025 |
61
|
100 | 61 | 61 | 61 | 0 | 0 | 0 | |
06/06/2025 |
61
|
100 | 61 | 61 | 61 | 0 | 0 | 0 | |
05/06/2025 |
60.10
|
0 | 60.10 | 60.10 | 60.10 | 0 | 0 | 0 | |
04/06/2025 |
60
|
2,800 | 62 | 62 | 60 | 0 | 0 | 0 | |
03/06/2025 |
62
|
200 | 62 | 62 | 62 | 0 | 0 | 0 | |
02/06/2025 |
60
|
300 | 60 | 60 | 60 | 0 | 200 | 0 | |
30/05/2025 |
60.90
|
0 | 60.90 | 60.90 | 60.90 | 0 | 0 | 0 | |
29/05/2025 |
61.50
|
3,500 | 61.10 | 61.50 | 60 | 0 | 300 | 0 | |
28/05/2025 |
62.90
|
1,000 | 63.30 | 63.30 | 62.90 | 0 | 0 | 0 | |
27/05/2025 |
63.30
|
2,600 | 60.50 | 63.50 | 60 | 0 | 300 | 0 | |
26/05/2025 |
59.90
|
300 | 59.90 | 59.90 | 59.90 | 0 | 0 | 0 | |
23/05/2025 |
58.60
|
30,100 | 60.80 | 61 | 58.60 | 3,900 | 29,300 | 0 | |
22/05/2025 |
61
|
112,600 | 64.10 | 64.10 | 60.90 | 0 | 0 | 0 | |
21/05/2025 |
64.20
|
30,100 | 65.20 | 65.20 | 64.20 | 0 | 0 | 0 | |
20/05/2025 |
64.60
|
23,900 | 65.70 | 65.70 | 64.50 | 0 | 0 | 0 | |
19/05/2025 |
65.20
|
13,200 | 65.80 | 65.80 | 65.20 | 0 | 0 | 0 | |
16/05/2025 |
65.80
|
200 | 65.80 | 65.80 | 65.80 | 0 | 0 | 0 | |
15/05/2025 |
66.40
|
200 | 66.40 | 66.40 | 66.40 | 0 | 0 | 0 | |
14/05/2025 |
66.40
|
100 | 66.40 | 66.40 | 66.40 | 0 | 0 | 0 | |
13/05/2025 |
66.40
|
500 | 66.40 | 66.40 | 66.40 | 0 | 400 | 0 | |
12/05/2025 |
67.50
|
900 | 66.10 | 67.50 | 66.10 | 0 | 500 | 0 | |
09/05/2025 |
67.90
|
200 | 67.90 | 67.90 | 67.90 | 0 | 0 | 0 | |
08/05/2025 |
67.80
|
300 | 67.60 | 67.80 | 67.60 | 0 | 200 | 0 | |
07/05/2025 |
67.60
|
600 | 67.50 | 67.60 | 67.50 | 0 | 0 | 0 | |
06/05/2025 |
67.30
|
300 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |
05/05/2025 |
67
|
700 | 67.40 | 67.40 | 67 | 0 | 0 | 0 | |
29/04/2025 |
67.50
|
500 | 67 | 67.50 | 67 | 0 | 0 | 0 | |
28/04/2025 |
67.80
|
500 | 67.80 | 67.80 | 67.80 | 0 | 0 | 0 | |
25/04/2025 |
67.10
|
1,400 | 67.10 | 67.10 | 67.10 | 0 | 900 | -0.1 | |
24/04/2025 |
67.10
|
1,100 | 67.70 | 67.70 | 67.10 | 0 | 400 | -0.0 | |
23/04/2025 |
67.90
|
800 | 67.50 | 68.40 | 67.50 | 0 | 0 | 0 | |
22/04/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
22/04/2025 |
63
|
500 | 68.70 | 68.70 | 63 | 0 | 0 | 0 | |
21/04/2025 |
66.70
|
0 | 66.70 | 66.70 | 66.70 | 0 | 0 | 0 | |
18/04/2025 |
67.48
|
1,300 | 66.99 | 67.48 | 66.51 | 0 | 0 | 0 | |
17/04/2025 |
66.99
|
7,600 | 66.99 | 66.99 | 66.51 | 0 | 0 | 0 | |
16/04/2025 |
66.31
|
1,000 | 66.41 | 66.41 | 66.31 | 0 | 0 | 0 | |
15/04/2025 |
66.41
|
200 | 66.41 | 66.41 | 66.41 | 0 | 0 | 0 | |
14/04/2025 |
66.51
|
6,300 | 63.88 | 66.99 | 63.88 | 0 | 100 | -0.0 | |
11/04/2025 |
63.88
|
0 | 63.88 | 63.88 | 63.88 | 0 | 0 | 0 | |
10/04/2025 |
64.18
|
300 | 63.79 | 64.18 | 63.79 | 0 | 0 | 0 | |
09/04/2025 |
63.69
|
700 | 63.59 | 63.69 | 63.59 | 0 | 0 | 0 | |
08/04/2025 |
63.79
|
5,500 | 61.65 | 63.88 | 61.65 | 0 | 2,000 | -0.1 | |
04/04/2025 |
63.11
|
2,100 | 63.59 | 65.05 | 63.11 | 0 | 0 | 0 | |
03/04/2025 |
65.63
|
7,900 | 65.83 | 66.02 | 63.11 | 0 | 0 | 0 | |
02/04/2025 |
66.02
|
0 | 66.02 | 66.02 | 66.02 | 0 | 0 | 0 | |
01/04/2025 |
66.02
|
0 | 66.02 | 66.02 | 66.02 | 0 | 0 | 0 | |
31/03/2025 |
66.02
|
2,200 | 66.99 | 66.99 | 66.02 | 0 | 0 | 0 | |
28/03/2025 |
66.51
|
3,300 | 68.93 | 68.93 | 66.51 | 0 | 200 | -0.0 | |
27/03/2025 |
66.99
|
2,200 | 65.05 | 67.96 | 65.05 | 0 | 800 | -0.1 | |
26/03/2025 |
65.83
|
1,800 | 65.05 | 65.83 | 64.08 | 800 | 1,000 | -0.0 | |
25/03/2025 |
65.54
|
400 | 66.02 | 66.02 | 65.54 | 0 | 0 | 0 | |
24/03/2025 |
64.18
|
300 | 67.87 | 67.87 | 64.18 | 0 | 0 | 0 | |
21/03/2025 |
64.18
|
600 | 64.18 | 64.18 | 64.18 | 0 | 0 | 0 | |
20/03/2025 |
64.18
|
200 | 64.18 | 64.18 | 64.18 | 0 | 0 | 0 | |
19/03/2025 |
64.18
|
1,100 | 64.08 | 64.18 | 64.08 | 0 | 0 | 0 | |
18/03/2025 |
63.11
|
500 | 64.56 | 65.05 | 63.11 | 0 | 0 | 0 | |
17/03/2025 |
63.11
|
1,500 | 61.75 | 63.11 | 61.75 | 100 | 0 | 0 | |
14/03/2025 |
64.37
|
1,200 | 64.37 | 64.37 | 64.27 | 0 | 0 | 0 | |
13/03/2025 |
63.01
|
1,900 | 64.66 | 64.76 | 63.01 | 1,000 | 0 | 0.1 | |
12/03/2025 |
64.76
|
2,600 | 65.34 | 65.34 | 64.66 | 1,000 | 0 | 0.1 | |
11/03/2025 |
62.33
|
2,000 | 63.11 | 63.11 | 62.33 | 0 | 0 | 0 | |
10/03/2025 |
62.23
|
800 | 61.46 | 63.11 | 61.46 | 0 | 0 | 0 | |
07/03/2025 |
66.12
|
7,600 | 69.90 | 69.90 | 59.32 | 0 | 0 | 0 | |
06/03/2025 |
71.65
|
1,500 | 74.18 | 74.18 | 67.96 | 0 | 0 | 0 | |
05/03/2025 |
67.96
|
4,700 | 77.28 | 77.28 | 67.96 | 0 | 0 | 0 | |
04/03/2025 |
67.96
|
6,200 | 72.82 | 77.67 | 67.96 | 0 | 0 | 0 | |
03/03/2025 |
66.99
|
2,400 | 72.62 | 76.80 | 66.99 | 0 | 0 | 0 | |
28/02/2025 |
63.11
|
9,800 | 63.59 | 72.62 | 63.11 | 0 | 0 | 0 | |
27/02/2025 |
63.21
|
2,100 | 63.21 | 63.21 | 63.21 | 0 | 0 | 0 | |
26/02/2025 |
62.14
|
100 | 62.14 | 62.14 | 62.14 | 0 | 0 | 0 | |
25/02/2025 |
62.14
|
2,200 | 62.14 | 62.14 | 62.14 | 0 | 0 | 0 | |
24/02/2025 |
62.23
|
1,200 | 62.53 | 62.53 | 62.23 | 100 | 0 | 0.0 | |
21/02/2025 |
62.14
|
1,200 | 62.53 | 62.53 | 62.14 | 0 | 0 | 0 | |
20/02/2025 |
62.33
|
100 | 62.33 | 62.33 | 62.33 | 0 | 0 | 0 | |
19/02/2025 |
62.14
|
4,300 | 62.14 | 62.14 | 62.14 | 0 | 0 | 0 |