Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
-2.80 | -3.97% | 156,100 | 0 | 0 |
67
70.50
67
|
2 tháng
(2025-05-26) |
0.21 | 0.32% | 400,700 | 0 | 0 |
66.90
70.50
67
|
3 tháng
(2025-04-28) |
-1.24 | -1.80% | 568,100 | -16,000 | -1.0 |
66.03
70.50
67
|
6 tháng
(2025-02-03) |
-2.60 | -3.70% | 1,598,854 | -16,000 | -1.0 |
59.23
76.32
67
|
12 tháng
(2024-07-30) |
-8.14 | -10.73% | 3,489,240 | -16,000 | -1.0 |
59.23
77.68
67
|
24 tháng
(2023-08-07) |
31.67 | 87.88% | 9,344,608 | -16,700 | -1.1 |
33.58
92.25
67
|
36 tháng
(2022-08-10) |
46.59 | 220.72% | 11,719,074 | -33,100 | -1.5 |
12.26
92.25
67
|
60 tháng
(2020-08-20) |
56.20 | 488.94% | 16,038,622 | -1,400 | -0.5 |
10.66
92.25
67
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/07/2025 |
67
|
10,600 | 68 | 68 | 67 | 0 | 0 | 0 | |
24/07/2025 |
67.70
|
18,500 | 67.10 | 67.70 | 67 | 0 | 0 | 0 | |
23/07/2025 |
67.70
|
15,800 | 68 | 68 | 67.60 | 0 | 0 | 0 | |
22/07/2025 |
68
|
3,800 | 68.60 | 68.60 | 67.10 | 0 | 0 | 0 | |
21/07/2025 |
68.60
|
5,800 | 69.10 | 69.10 | 68.50 | 0 | 0 | 0 | |
18/07/2025 |
69.40
|
7,400 | 69.90 | 69.90 | 69.40 | 0 | 0 | 0 | |
17/07/2025 |
69.40
|
2,800 | 69 | 69.40 | 69 | 0 | 0 | 0 | |
16/07/2025 |
69.50
|
10,200 | 69.10 | 69.60 | 68 | 0 | 0 | 0 | |
15/07/2025 |
69.10
|
1,100 | 70.30 | 70.30 | 69.80 | 0 | 0 | 0 | |
14/07/2025 |
69.30
|
3,200 | 69.30 | 70.50 | 69.10 | 0 | 0 | 0 | |
11/07/2025 |
69.50
|
7,100 | 69.90 | 71 | 69.20 | 0 | 0 | 0 | |
10/07/2025 |
68.80
|
7,700 | 70 | 70 | 68.40 | 0 | 0 | 0 | |
09/07/2025 |
70
|
3,800 | 70 | 70 | 70 | 0 | 0 | 0 | |
08/07/2025 |
69.60
|
4,800 | 69.60 | 69.60 | 69.60 | 0 | 0 | 0 | |
07/07/2025 |
69.60
|
6,500 | 69.60 | 69.60 | 69.60 | 0 | 0 | 0 | |
04/07/2025 |
69.60
|
1,000 | 69.50 | 69.60 | 69.20 | 0 | 0 | 0 | |
03/07/2025 |
70
|
10,100 | 70.20 | 70.20 | 70 | 0 | 0 | 0 | |
02/07/2025 |
70.20
|
15,600 | 70.20 | 70.70 | 70.20 | 0 | 0 | 0 | |
01/07/2025 |
70.50
|
18,100 | 70.40 | 70.50 | 70 | 0 | 0 | 0 | |
30/06/2025 |
70.50
|
7,200 | 70.10 | 70.50 | 70.10 | 0 | 0 | 0 | |
27/06/2025 |
70.30
|
4,400 | 70.50 | 70.80 | 70.30 | 0 | 0 | 0 | |
26/06/2025 |
70.20
|
1,100 | 70.40 | 70.40 | 70.40 | 0 | 0 | 0 | |
25/06/2025 |
70.50
|
100 | 70.50 | 70.50 | 70.50 | 0 | 0 | 0 | |
24/06/2025 |
70.50
|
3,300 | 70 | 70.50 | 70 | 0 | 0 | 0 | |
23/06/2025 |
70
|
24,100 | 69 | 70.10 | 66.20 | 0 | 0 | 0 | |
20/06/2025 |
70.10
|
7,300 | 70 | 70.10 | 70 | 0 | 0 | 0 | |
19/06/2025 |
70
|
5,700 | 70 | 70 | 69.90 | 0 | 0 | 0 | |
18/06/2025 |
70
|
30,600 | 69.80 | 70.10 | 69.80 | 0 | 0 | 0 | |
17/06/2025 |
69.80
|
4,600 | 69.80 | 69.90 | 69.50 | 0 | 0 | 0 | |
16/06/2025 |
69.80
|
5,400 | 69.50 | 69.80 | 69.50 | 0 | 0 | 0 | |
13/06/2025 |
69.50
|
13,000 | 69.60 | 70.20 | 69.10 | 0 | 0 | 0 | |
12/06/2025 |
70.20
|
8,700 | 70 | 70.40 | 70 | 0 | 0 | 0 | |
11/06/2025 |
70
|
9,700 | 70 | 70 | 69.50 | 0 | 0 | 0 | |
10/06/2025 |
70.30
|
7,000 | 69.50 | 70.30 | 69.50 | 0 | 0 | 0 | |
09/06/2025 |
69.50
|
31,300 | 68.30 | 69.90 | 68.30 | 0 | 0 | 0 | |
06/06/2025 |
68.30
|
10,600 | 67 | 68.50 | 67 | 0 | 0 | 0 | |
05/06/2025 |
67.90
|
3,300 | 68.20 | 69 | 67 | 0 | 0 | 0 | |
04/06/2025 |
68.20
|
6,700 | 70 | 70 | 68.20 | 0 | 0 | 0 | |
03/06/2025 |
68.90
|
11,600 | 68 | 70 | 68 | 0 | 0 | 0 | |
02/06/2025 |
67.70
|
17,400 | 67.20 | 67.80 | 67 | 0 | 0 | 0 | |
30/05/2025 |
67.20
|
15,200 | 67.10 | 67.20 | 66.50 | 0 | 0 | 0 | |
29/05/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
29/05/2025 |
67.80
|
9,200 | 67 | 67.90 | 67 | 0 | 0 | 0 | |
28/05/2025 |
67.00
|
7,100 | 66.61 | 67.97 | 65.83 | 0 | 0 | 0 | |
27/05/2025 |
66.90
|
12,800 | 66.81 | 66.81 | 66.03 | 0 | 0 | 0 | |
26/05/2025 |
67.49
|
0 | 67.49 | 67.49 | 67.49 | 0 | 0 | 0 | |
23/05/2025 |
67.49
|
10,800 | 65.54 | 67.00 | 65.54 | 0 | 0 | 0 | |
22/05/2025 |
66.03
|
5,700 | 66.61 | 66.61 | 66.03 | 0 | 0 | 0 | |
21/05/2025 |
67.00
|
300 | 67.00 | 67.00 | 67.00 | 0 | 0 | 0 | |
20/05/2025 |
67.00
|
23,200 | 67.87 | 67.87 | 63.12 | 0 | 16,000 | -1.0 | |
19/05/2025 |
67.97
|
3,100 | 68.26 | 68.26 | 67.97 | 0 | 0 | 0 | |
16/05/2025 |
68.26
|
11,100 | 68.26 | 68.94 | 68.26 | 0 | 0 | 0 | |
15/05/2025 |
68.84
|
10,100 | 68.26 | 68.84 | 68.26 | 0 | 0 | 0 | |
14/05/2025 |
68.65
|
8,700 | 68.84 | 69.23 | 68.65 | 0 | 0 | 0 | |
13/05/2025 |
68.75
|
18,100 | 68.46 | 69.43 | 68.46 | 0 | 0 | 0 | |
12/05/2025 |
68.36
|
10,000 | 66.61 | 68.46 | 66.61 | 0 | 0 | 0 | |
09/05/2025 |
68.36
|
2,900 | 67.97 | 67.97 | 65.06 | 0 | 0 | 0 | |
08/05/2025 |
68.94
|
3,400 | 69.72 | 69.72 | 62.14 | 0 | 0 | 0 | |
07/05/2025 |
68.94
|
800 | 69.43 | 69.43 | 68.94 | 0 | 0 | 0 | |
06/05/2025 |
69.43
|
4,300 | 69.43 | 69.43 | 69.43 | 0 | 0 | 0 | |
05/05/2025 |
69.43
|
2,300 | 69.82 | 69.82 | 69.43 | 0 | 0 | 0 | |
29/04/2025 |
69.82
|
44,400 | 67.97 | 69.91 | 67.97 | 0 | 0 | 0 | |
28/04/2025 |
68.94
|
8,200 | 65.06 | 70.79 | 63.12 | 0 | 0 | 0 | |
25/04/2025 |
65.74
|
4,200 | 66.03 | 66.03 | 64.67 | 0 | 0 | 0 | |
24/04/2025 |
66.03
|
3,600 | 66.03 | 66.03 | 65.93 | 0 | 0 | 0 | |
23/04/2025 |
66.03
|
600 | 66.03 | 66.03 | 64.96 | 0 | 0 | 0 | |
22/04/2025 |
66.03
|
13,500 | 66.13 | 66.61 | 63.12 | 0 | 0 | 0 | |
21/04/2025 |
66.81
|
3,900 | 67.10 | 67.10 | 66.51 | 0 | 0 | 0 | |
18/04/2025 |
67.78
|
11,300 | 67.58 | 67.78 | 67.49 | 0 | 0 | 0 | |
17/04/2025 |
67.58
|
600 | 67.19 | 67.78 | 67.00 | 0 | 0 | 0 | |
16/04/2025 |
67.19
|
2,500 | 67.97 | 67.97 | 67.10 | 0 | 0 | 0 | |
15/04/2025 |
67.87
|
13,000 | 67.97 | 67.97 | 67.00 | 0 | 0 | 0 | |
14/04/2025 |
67.87
|
12,900 | 69.23 | 69.23 | 66.71 | 0 | 0 | 0 | |
11/04/2025 |
67.00
|
13,700 | 70.88 | 70.88 | 65.16 | 0 | 0 | 0 | |
10/04/2025 |
65.16
|
10,600 | 65.06 | 65.16 | 65.06 | 0 | 0 | 0 | |
09/04/2025 |
59.23
|
43,200 | 61.27 | 61.66 | 58.36 | 0 | 0 | 0 | |
08/04/2025 |
63.02
|
17,700 | 70.30 | 70.30 | 60.11 | 0 | 0 | 0 | |
04/04/2025 |
66.51
|
6,200 | 67.97 | 67.97 | 66.42 | 0 | 0 | 0 | |
03/04/2025 |
65.83
|
43,100 | 69.91 | 70.30 | 63.70 | 0 | 0 | 0 | |
02/04/2025 |
70.40
|
20,100 | 69.52 | 70.79 | 69.52 | 0 | 0 | 0 | |
01/04/2025 |
70.40
|
7,100 | 70.88 | 70.88 | 70.40 | 0 | 0 | 0 | |
31/03/2025 |
70.50
|
17,200 | 70.59 | 71.27 | 70.50 | 0 | 0 | 0 | |
28/03/2025 |
70.59
|
10,500 | 71.08 | 71.37 | 70.59 | 0 | 0 | 0 | |
27/03/2025 |
71.27
|
9,900 | 70.88 | 71.27 | 70.69 | 0 | 0 | 0 | |
26/03/2025 |
71.66
|
15,700 | 71.86 | 71.86 | 70.88 | 0 | 0 | 0 | |
25/03/2025 |
72.05
|
13,400 | 71.47 | 72.05 | 71.37 | 0 | 0 | 0 | |
24/03/2025 |
71.95
|
9,100 | 71.47 | 71.95 | 70.98 | 0 | 0 | 0 | |
21/03/2025 |
72.05
|
5,700 | 70.98 | 72.05 | 70.98 | 0 | 0 | 0 | |
20/03/2025 |
72.05
|
10,200 | 71.76 | 72.05 | 70.88 | 0 | 0 | 0 | |
19/03/2025 |
72.05
|
3,300 | 71.86 | 72.63 | 71.27 | 0 | 0 | 0 | |
18/03/2025 |
71.95
|
43,800 | 69.91 | 73.80 | 69.91 | 0 | 0 | 0 | |
17/03/2025 |
69.91
|
7,800 | 70.88 | 70.88 | 69.72 | 0 | 0 | 0 | |
14/03/2025 |
70.11
|
16,100 | 71.27 | 71.27 | 69.91 | 0 | 0 | 0 | |
13/03/2025 |
70.50
|
36,600 | 68.94 | 75.74 | 68.94 | 0 | 0 | 0 | |
12/03/2025 |
68.94
|
22,800 | 68.65 | 69.43 | 68.65 | 0 | 0 | 0 | |
11/03/2025 |
68.94
|
3,300 | 69.33 | 69.33 | 68.65 | 0 | 0 | 0 | |
10/03/2025 |
68.94
|
8,800 | 69.23 | 69.72 | 68.94 | 0 | 0 | 0 | |
07/03/2025 |
69.23
|
13,100 | 68.84 | 70.01 | 67.97 | 0 | 0 | 0 | |
06/03/2025 |
68.94
|
8,200 | 69.82 | 69.82 | 68.94 | 0 | 0 | 0 | |
05/03/2025 |
70.40
|
17,900 | 68.46 | 70.40 | 68.17 | 0 | 0 | 0 | |
04/03/2025 |
69.43
|
29,600 | 70.79 | 70.79 | 68.65 | 0 | 0 | 0 |