Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-24) |
5.10 | 9.71% | 151,800 | 100 | 0.0 |
50
66.50
63
|
2 tháng
(2025-05-26) |
4.40 | 8.27% | 236,500 | 800 | 0.0 |
50
66.50
63
|
3 tháng
(2025-04-25) |
16.59 | 40.44% | 547,700 | 2,800 | -0.0 |
40.44
66.50
63
|
6 tháng
(2025-02-03) |
38.29 | 198.26% | 998,303 | 6,300 | 0.1 |
19.31
66.50
63
|
12 tháng
(2024-07-29) |
41.83 | 265.14% | 1,074,940 | 9,600 | 0.1 |
13.86
66.50
63
|
24 tháng
(2023-08-04) |
47.42 | 465.78% | 1,112,988 | 9,600 | 0.1 |
10.18
66.50
63
|
36 tháng
(2022-08-09) |
42.57 | 283.31% | 1,229,402 | 5,300 | 0.1 |
7.90
66.50
63
|
60 tháng
(2020-08-19) |
54.02 | 1,509.95% | 1,833,409 | 6,400 | 0.1 |
3.58
66.50
63
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/07/2025 |
63
|
0 | 0 | 0 | 0 | 0 | 0 | 0 | |
24/07/2025 |
63
|
16,300 | 63.30 | 63.30 | 63 | 0 | 100 | -0.0 | |
23/07/2025 |
57.60
|
5,100 | 62 | 63.50 | 57.60 | 0 | 0 | 0 | |
22/07/2025 |
62.30
|
4,000 | 61 | 63.20 | 55.30 | 0 | 100 | -0.0 | |
21/07/2025 |
60.50
|
19,200 | 56 | 60.50 | 56 | 0 | 0 | 0 | |
18/07/2025 |
55
|
7,400 | 53.50 | 55 | 51.20 | 0 | 0 | 0 | |
17/07/2025 |
50
|
27,100 | 50.30 | 55 | 50.10 | 100 | 0 | 0.0 | |
16/07/2025 |
50.10
|
2,100 | 50.40 | 55.30 | 48.50 | 0 | 0 | 0 | |
15/07/2025 |
50.30
|
1,500 | 55 | 55 | 49.60 | 0 | 0 | 0 | |
14/07/2025 |
55
|
100 | 55 | 55 | 55 | 0 | 0 | 0 | |
11/07/2025 |
60.90
|
3,300 | 57.50 | 60 | 54.50 | 0 | 200 | -0.0 | |
10/07/2025 |
58.70
|
600 | 56 | 56 | 56 | 0 | 0 | 0 | |
09/07/2025 |
55.90
|
9,600 | 53.60 | 58.70 | 48.40 | 0 | 0 | 0 | |
08/07/2025 |
53.50
|
600 | 62.80 | 62.80 | 53.20 | 0 | 0 | 0 | |
07/07/2025 |
58.70
|
2,500 | 64 | 64.30 | 58.50 | 400 | 100 | 0.0 | |
04/07/2025 |
65
|
600 | 60 | 66.30 | 60 | 0 | 0 | 0 | |
03/07/2025 |
66.50
|
8,300 | 60.50 | 66.50 | 58.50 | 0 | 0 | 0 | |
02/07/2025 |
60.50
|
32,500 | 55 | 60.50 | 55 | 0 | 0 | 0 | |
01/07/2025 |
55
|
4,500 | 55 | 55 | 55 | 0 | 0 | 0 | |
30/06/2025 |
55
|
1,200 | 55 | 55 | 53 | 0 | 0 | 0 | |
27/06/2025 |
54.90
|
6,700 | 54.50 | 55 | 54.50 | 0 | 0 | 0 | |
26/06/2025 |
54
|
6,400 | 54.80 | 55 | 54.80 | 0 | 0 | 0 | |
25/06/2025 |
54
|
5,600 | 52.50 | 54.60 | 52.50 | 0 | 0 | 0 | |
24/06/2025 |
52.50
|
2,900 | 52.20 | 52.50 | 52.20 | 0 | 0 | 0 | |
23/06/2025 |
52.20
|
400 | 52.10 | 52.20 | 52.10 | 0 | 0 | 0 | |
20/06/2025 |
52.20
|
1,100 | 52 | 52.20 | 52 | 0 | 0 | 0 | |
19/06/2025 |
54
|
1,900 | 54.70 | 54.80 | 54 | 0 | 400 | -0.0 | |
18/06/2025 |
55
|
3,200 | 54 | 55 | 53.50 | 0 | 0 | 0 | |
17/06/2025 |
54
|
5,500 | 55 | 55 | 53 | 0 | 0 | 0 | |
16/06/2025 |
53.50
|
3,300 | 54.10 | 55.10 | 53.50 | 0 | 0 | 0 | |
13/06/2025 |
53
|
11,200 | 52.50 | 57.10 | 52.50 | 0 | 0 | 0 | |
12/06/2025 |
52
|
2,100 | 52 | 52 | 52 | 0 | 0 | 0 | |
11/06/2025 |
52
|
2,400 | 52 | 52 | 52 | 0 | 0 | 0 | |
10/06/2025 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
09/06/2025 |
54
|
9,800 | 52.50 | 54.50 | 48.60 | 100 | 0 | 0.0 | |
06/06/2025 |
54
|
6,400 | 51 | 54 | 51 | 0 | 0 | 0 | |
05/06/2025 |
51
|
2,800 | 51 | 51 | 51 | 0 | 100 | -0.0 | |
04/06/2025 |
51
|
2,800 | 52 | 52 | 50.90 | 0 | 300 | -0.0 | |
03/06/2025 |
52
|
2,700 | 52 | 52 | 51.20 | 300 | 0 | 0.0 | |
02/06/2025 |
52
|
700 | 52 | 52.50 | 52 | 0 | 0 | 0 | |
30/05/2025 |
52
|
1,600 | 52 | 52.30 | 51.60 | 500 | 0 | 0.0 | |
29/05/2025 |
52
|
3,900 | 52 | 52.20 | 52 | 0 | 0 | 0 | |
28/05/2025 |
51.70
|
1,900 | 52.10 | 52.10 | 51.60 | 300 | 0 | 0.0 | |
27/05/2025 |
52
|
16,000 | 52.50 | 55 | 52.10 | 300 | 0 | 0.0 | |
26/05/2025 |
53.20
|
5,000 | 53.30 | 53.30 | 51 | 0 | 0 | 0 | |
23/05/2025 |
53.30
|
9,000 | 53.30 | 53.50 | 53.30 | 0 | 600 | -0.0 | |
22/05/2025 |
53.30
|
14,800 | 55.90 | 56 | 53.40 | 0 | 100 | -0.0 | |
21/05/2025 |
56
|
14,600 | 55.80 | 59.90 | 54 | 400 | 0 | 0.0 | |
20/05/2025 |
54.50
|
42,500 | 53.60 | 55.60 | 50.30 | 0 | 1,400 | -0.1 | |
19/05/2025 |
50.60
|
14,400 | 46 | 50.60 | 46 | 700 | 0 | 0.0 | |
16/05/2025 |
46
|
3,300 | 44.70 | 46 | 44.70 | 0 | 0 | 0 | |
15/05/2025 |
44.70
|
6,000 | 46 | 46 | 44.70 | 0 | 0 | 0 | |
14/05/2025 |
46
|
7,800 | 45 | 46 | 44.50 | 900 | 0 | 0 | |
13/05/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
13/05/2025 |
46
|
13,300 | 43.50 | 46.50 | 43 | 100 | 0 | 0 | |
12/05/2025 |
43.50
|
10,500 | 44.46 | 47.71 | 40.06 | 300 | 400 | 0 | |
09/05/2025 |
44.46
|
20,200 | 40.63 | 44.46 | 40.63 | 0 | 0 | 0 | |
08/05/2025 |
40.44
|
20,200 | 44.74 | 44.74 | 40.25 | 0 | 100 | 0 | |
07/05/2025 |
43.31
|
7,300 | 41.87 | 44.84 | 41.87 | 0 | 0 | 0 | |
06/05/2025 |
41.21
|
18,700 | 45.41 | 45.89 | 40.54 | 100 | 0 | 0 | |
05/05/2025 |
44.46
|
26,800 | 40.54 | 41.87 | 40.54 | 2,000 | 0 | 0 | |
29/04/2025 |
40.54
|
23,900 | 47.13 | 47.13 | 40.54 | 0 | 0 | 0 | |
28/04/2025 |
45.03
|
39,200 | 45.03 | 45.03 | 43.98 | 100 | 100 | 0.0 | |
25/04/2025 |
41.01
|
18,700 | 40.92 | 41.01 | 40.92 | 100 | 0 | 0.0 | |
24/04/2025 |
37.29
|
101,500 | 37.29 | 37.29 | 36.33 | 0 | 200 | -0.0 | |
23/04/2025 |
33.94
|
15,000 | 33.94 | 33.94 | 33.94 | 0 | 0 | 0 | |
22/04/2025 |
30.88
|
6,200 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
21/04/2025 |
28.11
|
90,000 | 26.77 | 28.11 | 26.77 | 0 | 0 | 0 | |
18/04/2025 |
25.62
|
24,600 | 24.86 | 25.62 | 24.86 | 300 | 0 | 0.0 | |
17/04/2025 |
23.33
|
1,900 | 25.81 | 25.81 | 23.33 | 100 | 0 | 0.0 | |
16/04/2025 |
25.72
|
4,200 | 25.72 | 25.72 | 25.72 | 0 | 200 | -0.0 | |
15/04/2025 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
14/04/2025 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
11/04/2025 |
25.24
|
2,000 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
10/04/2025 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
09/04/2025 |
23.42
|
500 | 19.22 | 23.42 | 19.22 | 0 | 0 | 0 | |
08/04/2025 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
04/04/2025 |
21.32
|
2,300 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
03/04/2025 |
23.61
|
9,100 | 24.38 | 24.38 | 23.61 | 100 | 0 | 0.0 | |
02/04/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
01/04/2025 |
26.20
|
100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
31/03/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
28/03/2025 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
27/03/2025 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
26/03/2025 |
24.86
|
13,400 | 25.81 | 25.81 | 24.86 | 0 | 0 | 0 | |
25/03/2025 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
24/03/2025 |
25.34
|
6,300 | 25.24 | 25.34 | 25.24 | 0 | 0 | 0 | |
21/03/2025 |
24.86
|
100 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
20/03/2025 |
25.43
|
1,500 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
19/03/2025 |
25.34
|
200 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
18/03/2025 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
17/03/2025 |
25.72
|
15,200 | 23.90 | 25.72 | 23.90 | 0 | 0 | 0 | |
14/03/2025 |
23.90
|
200 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
13/03/2025 |
23.90
|
1,300 | 23.90 | 23.90 | 23.71 | 200 | 0 | 0.0 | |
12/03/2025 |
23.90
|
200 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
11/03/2025 |
23.90
|
3,100 | 23.90 | 23.90 | 23.42 | 0 | 0 | 0 | |
10/03/2025 |
23.52
|
5,600 | 22.47 | 23.52 | 22.47 | 0 | 0 | 0 | |
07/03/2025 |
22.94
|
400 | 21.99 | 22.94 | 21.99 | 0 | 0 | 0 | |
06/03/2025 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
05/03/2025 |
22.94
|
100 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
04/03/2025 |
22.47
|
100 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
03/03/2025 |
23.71
|
2,200 | 22.94 | 23.71 | 22.94 | 0 | 0 | 0 |