| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-08-19) |
0.50 | 0.81% | 54,900 | -100 | -0.0 |
61.50
63
61.70
|
|
2 tháng
(2025-07-21) |
-0.50 | -0.79% | 125,400 | -900 | -0.1 |
61.30
64
61.70
|
|
3 tháng
(2025-06-20) |
-0.90 | -1.43% | 196,200 | -37,700 | -2.4 |
61.30
64.58
61.70
|
|
6 tháng
(2025-03-24) |
-3.75 | -5.66% | 390,100 | -104,774 | -5.5 |
61.30
67.23
61.70
|
|
12 tháng
(2024-09-23) |
-1.46 | -2.28% | 650,100 | -96,546 | -5.0 |
61.30
70.85
61.70
|
|
24 tháng
(2023-09-29) |
14.96 | 31.47% | 1,245,300 | -42,935 | -1.1 |
47.54
73.24
61.70
|
|
36 tháng
(2022-10-04) |
22.40 | 55.86% | 1,603,500 | 45,016 | 5.5 |
37.82
73.24
61.70
|
|
60 tháng
(2020-10-14) |
36.45 | 139.94% | 3,964,800 | 78,336 | 8.6 |
25.10
73.24
61.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 15/07/2025 |
64.58
|
2,100 | 64.58 | 64.58 | 64.58 | 300 | 0 | 0.0 | |
| 14/07/2025 |
64.48
|
900 | 64.78 | 64.78 | 64.39 | 0 | 100 | -0.0 | |
| 11/07/2025 |
63.80
|
700 | 64.29 | 64.68 | 63.80 | 0 | 0 | 0 | |
| 10/07/2025 |
63.50
|
3,200 | 63.60 | 63.60 | 63.40 | 0 | 0 | 0 | |
| 09/07/2025 |
63.40
|
1,900 | 62.91 | 63.40 | 62.91 | 0 | 300 | 0 | |
| 08/07/2025 |
62.81
|
5,900 | 62.23 | 62.81 | 62.23 | 0 | 0 | 0 | |
| 07/07/2025 |
62.62
|
2,800 | 62.62 | 62.62 | 62.52 | 400 | 1,100 | -0.0 | |
| 04/07/2025 |
62.62
|
300 | 62.62 | 62.62 | 62.62 | 0 | 0 | 0 | |
| 03/07/2025 |
62.72
|
900 | 62.81 | 62.81 | 62.62 | 0 | 0 | 0 | |
| 02/07/2025 |
62.81
|
600 | 62.72 | 62.81 | 62.32 | 300 | 0 | 0.0 | |
| 01/07/2025 |
62.03
|
3,700 | 62.81 | 62.81 | 62.03 | 0 | 1,000 | -0.1 | |
| 30/06/2025 |
62.81
|
2,000 | 62.72 | 62.81 | 62.32 | 500 | 1,500 | -0.1 | |
| 27/06/2025 |
61.93
|
300 | 62.81 | 62.81 | 61.93 | 100 | 0 | 0.0 | |
| 26/06/2025 |
62.81
|
0 | 62.81 | 62.81 | 62.81 | 0 | 0 | 0 | |
| 25/06/2025 |
62.81
|
200 | 62.72 | 62.81 | 62.72 | 0 | 100 | -0.0 | |
| 24/06/2025 |
61.83
|
21,200 | 62.81 | 62.81 | 61.83 | 400 | 18,500 | -1.1 | |
| 23/06/2025 |
62.81
|
8,100 | 63.40 | 63.40 | 62.32 | 0 | 6,200 | -0.4 | |
| 20/06/2025 |
63.40
|
9,100 | 63.99 | 63.99 | 63.40 | 200 | 9,100 | -0.6 | |
| 19/06/2025 |
63.80
|
9,800 | 63.80 | 64.58 | 63.80 | 200 | 9,700 | -0.6 | |
| 18/06/2025 |
63.80
|
1,100 | 64.78 | 64.78 | 63.80 | 100 | 0 | 0.0 | |
| 17/06/2025 |
65.27
|
300 | 65.27 | 65.27 | 65.27 | 300 | 0 | 0.0 | |
| 16/06/2025 |
65.37
|
300 | 62.81 | 65.37 | 62.81 | 0 | 100 | -0.0 | |
| 13/06/2025 |
65.86
|
200 | 65.86 | 65.86 | 65.86 | 200 | 0 | 0.0 | |
| 12/06/2025 |
66.15
|
600 | 66.15 | 66.15 | 66.15 | 0 | 300 | -0.0 | |
| 11/06/2025 |
64.78
|
200 | 64.78 | 64.78 | 64.78 | 0 | 200 | -0.0 | |
| 10/06/2025 |
64.78
|
1,100 | 64.78 | 64.78 | 64.78 | 100 | 0 | 0.0 | |
| 09/06/2025 |
64.78
|
1,800 | 64.29 | 65.07 | 64.29 | 0 | 700 | -0.0 | |
| 06/06/2025 |
64.58
|
0 | 64.58 | 64.58 | 64.58 | 0 | 0 | 0 | |
| 05/06/2025 |
64.58
|
100 | 64.58 | 64.58 | 64.58 | 0 | 0 | 0 | |
| 04/06/2025 |
63.60
|
1,600 | 63.60 | 63.60 | 63.60 | 0 | 0 | 0 | |
| 03/06/2025 |
63.80
|
19,700 | 63.80 | 64.39 | 63.40 | 0 | 10,900 | -0.7 | |
| 02/06/2025 |
63.80
|
1,000 | 64.29 | 64.48 | 63.80 | 0 | 0 | 0 | |
| 30/05/2025 |
63.80
|
2,300 | 64.58 | 64.58 | 63.80 | 0 | 0 | 0 | |
| 29/05/2025 |
64.68
|
5,100 | 63.89 | 64.68 | 62.03 | 0 | 2,000 | -0.1 | |
| 28/05/2025 |
63.80
|
2,100 | 63.80 | 63.80 | 63.70 | 0 | 1,600 | -0.1 | |
| 27/05/2025 |
63.70
|
6,200 | 63.70 | 63.70 | 63.70 | 300 | 5,000 | -0.3 | |
| 26/05/2025 |
63.70
|
2,100 | 63.80 | 63.80 | 63.50 | 500 | 1,400 | -0.1 | |
| 23/05/2025 |
63.80
|
1,700 | 63.80 | 64.58 | 63.50 | 0 | 700 | -0.0 | |
| 22/05/2025 |
63.80
|
3,000 | 64.78 | 64.78 | 63.80 | 0 | 2,100 | 0 | |
| 21/05/2025 |
63.80
|
17,000 | 63.80 | 63.80 | 63.50 | 0 | 8,100 | -0.5 | |
| 20/05/2025 |
63.80
|
14,600 | 63.80 | 63.80 | 63.80 | 100 | 14,600 | -0.9 | |
| 19/05/2025 |
64.97
|
15,100 | 64.97 | 64.97 | 64.97 | 0 | 15,100 | 0 | |
| 16/05/2025 |
64.97
|
3,300 | 65.76 | 65.76 | 64.97 | 0 | 400 | 0 | |
| 15/05/2025 |
65.76
|
4,300 | 65.76 | 65.76 | 65.56 | 0 | 2,300 | 0 | |
| 14/05/2025 |
65.76
|
500 | 68.70 | 68.70 | 65.76 | 0 | 400 | 0 | |
| 13/05/2025 |
65.96
|
900 | 69.49 | 69.49 | 65.96 | 0 | 0 | 0 | |
| 12/05/2025 |
65.37
|
3,100 | 65.96 | 66.05 | 65.37 | 300 | 100 | 0 | |
| 09/05/2025 |
66.54
|
2,600 | 70.67 | 70.67 | 66.35 | 200 | 0 | 0 | |
| 08/05/2025 |
66.05
|
4,700 | 67.23 | 68.21 | 66.05 | 0 | 0 | 0 | |
| 07/05/2025 |
67.23
|
0 | 67.23 | 67.23 | 67.23 | 0 | 0 | 0 | |
| 06/05/2025 |
67.23
|
3,200 | 67.23 | 67.23 | 64.97 | 1,300 | 0 | 0 | |
| 05/05/2025 |
66.15
|
3,900 | 66.25 | 67.23 | 66.15 | 300 | 0 | 0 | |
| 29/04/2025 |
66.15
|
700 | 66.15 | 66.15 | 66.15 | 0 | 0 | 0 | |
| 28/04/2025 |
65.37
|
1,700 | 66.15 | 66.15 | 63.89 | 0 | 0 | 0 | |
| 25/04/2025 |
64.88
|
1,000 | 66.25 | 66.25 | 64.88 | 0 | 0 | 0 | |