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) |
-11.80 | -19.90% | 88,600 | 9,700 | 0.4 |
42.30
70.70
42.30
|
2 tháng
(2025-05-26) |
-7.20 | -13.16% | 110,700 | 13,300 | 0.4 |
42.30
70.70
42.30
|
3 tháng
(2025-04-28) |
-7.50 | -13.64% | 135,500 | 16,500 | 0.5 |
42.30
70.70
42.30
|
6 tháng
(2025-02-03) |
-14.11 | -22.91% | 279,300 | 46,200 | 2.2 |
42.30
70.70
42.30
|
12 tháng
(2024-07-30) |
7.11 | 17.60% | 401,433 | 56,800 | 2.7 |
35.89
70.70
42.30
|
24 tháng
(2023-08-07) |
19.39 | 68.97% | 694,849 | 108,400 | 4.8 |
25.26
70.70
42.30
|
36 tháng
(2022-08-10) |
22.95 | 93.49% | 862,250 | 100,300 | 4.6 |
19.20
70.70
42.30
|
60 tháng
(2020-08-20) |
27.44 | 136.78% | 1,619,828 | 146,300 | 5.7 |
17.08
70.70
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/07/2025 |
42.30
|
10,400 | 47.50 | 47.50 | 42 | 3,900 | 0 | 0.2 | |
24/07/2025 |
47.50
|
9,400 | 48 | 50 | 47.50 | 200 | 0 | 0.0 | |
23/07/2025 |
69.90
|
11,900 | 69.40 | 72 | 69.40 | 0 | 200 | -0.0 | |
22/07/2025 |
69
|
7,400 | 69 | 70 | 69 | 200 | 0 | 0.0 | |
21/07/2025 |
70.70
|
17,600 | 63.80 | 70.70 | 63.70 | 100 | 0 | 0.0 | |
18/07/2025 |
60.10
|
6,600 | 59.20 | 63.90 | 59.20 | 0 | 0 | 0 | |
17/07/2025 |
58.50
|
7,300 | 59.10 | 59.80 | 58.50 | 0 | 0 | 0 | |
16/07/2025 |
59.30
|
18,700 | 57.90 | 59.30 | 57.50 | 6,300 | 0 | 0.4 | |
15/07/2025 |
57.50
|
300 | 57.40 | 57.50 | 57.40 | 0 | 0 | 0 | |
14/07/2025 |
59.50
|
200 | 59.50 | 59.50 | 59.50 | 0 | 0 | 0 | |
11/07/2025 |
59.20
|
1,700 | 59.80 | 59.80 | 56.50 | 0 | 0 | 0 | |
10/07/2025 |
56
|
700 | 56 | 56.10 | 56 | 0 | 0 | 0 | |
09/07/2025 |
56.20
|
1,400 | 55.50 | 56.20 | 55.50 | 0 | 0 | 0 | |
08/07/2025 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 | |
07/07/2025 |
55.90
|
700 | 56 | 56 | 55.90 | 0 | 0 | 0 | |
04/07/2025 |
56
|
300 | 56 | 56 | 56 | 0 | 0 | 0 | |
03/07/2025 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
02/07/2025 |
56.50
|
500 | 57.30 | 57.30 | 56.50 | 0 | 0 | 0 | |
01/07/2025 |
57.40
|
0 | 57.40 | 57.40 | 57.40 | 0 | 0 | 0 | |
30/06/2025 |
57.40
|
500 | 57.40 | 57.40 | 57.40 | 0 | 0 | 0 | |
27/06/2025 |
56.10
|
3,300 | 56.10 | 56.10 | 56.10 | 3,000 | 0 | 0 | |
26/06/2025 |
57
|
100 | 57 | 57 | 57 | 100 | 0 | 0 | |
25/06/2025 |
59.30
|
0 | 59.30 | 59.30 | 59.30 | 0 | 0 | 0 | |
24/06/2025 |
59.30
|
0 | 59.30 | 59.30 | 59.30 | 0 | 0 | 0 | |
23/06/2025 |
59.30
|
0 | 59.30 | 59.30 | 59.30 | 0 | 0 | 0 | |
20/06/2025 |
60.50
|
300 | 62.50 | 62.50 | 55 | 0 | 100 | 0 | |
19/06/2025 |
55
|
300 | 55 | 55 | 55 | 0 | 0 | 0 | |
18/06/2025 |
55
|
400 | 55 | 55 | 55 | 0 | 300 | 0 | |
17/06/2025 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 | |
16/06/2025 |
55
|
700 | 55 | 55 | 55 | 0 | 0 | 0 | |
13/06/2025 |
57.50
|
0 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 | |
12/06/2025 |
57.50
|
100 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 | |
11/06/2025 |
55
|
4,900 | 63.20 | 63.20 | 55 | 0 | 0 | 0 | |
10/06/2025 |
55.10
|
1,000 | 55.10 | 55.10 | 55.10 | 0 | 0 | 0 | |
09/06/2025 |
54
|
2,000 | 60.60 | 60.60 | 53.10 | 0 | 0 | 0 | |
06/06/2025 |
55
|
4,200 | 55 | 55 | 55 | 4,000 | 0 | 0 | |
05/06/2025 |
55.70
|
200 | 53.50 | 55.70 | 53.50 | 0 | 0 | 0 | |
04/06/2025 |
55.60
|
2,200 | 53.50 | 55.90 | 53.50 | 0 | 0 | 0 | |
03/06/2025 |
58.30
|
0 | 58.30 | 58.30 | 58.30 | 0 | 0 | 0 | |
02/06/2025 |
55.90
|
500 | 52.90 | 64.80 | 52.90 | 0 | 0 | 0 | |
30/05/2025 |
60.60
|
0 | 60.60 | 60.60 | 60.60 | 0 | 0 | 0 | |
29/05/2025 |
60.60
|
0 | 60.60 | 60.60 | 60.60 | 0 | 0 | 0 | |
28/05/2025 |
60.60
|
100 | 60.60 | 60.60 | 60.60 | 0 | 0 | 0 | |
27/05/2025 |
56.60
|
1,900 | 53.10 | 56.60 | 52.60 | 0 | 0 | 0 | |
26/05/2025 |
54.70
|
3,300 | 62.50 | 62.50 | 54.70 | 0 | 0 | 0 | |
23/05/2025 |
54
|
400 | 54.90 | 54.90 | 54 | 0 | 0 | 0 | |
22/05/2025 |
54.90
|
100 | 54.90 | 54.90 | 54.90 | 0 | 0 | 0 | |
21/05/2025 |
52.90
|
9,000 | 53.50 | 53.50 | 51.50 | 0 | 0 | 0 | |
20/05/2025 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 | |
19/05/2025 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 | |
16/05/2025 |
55
|
1,000 | 55 | 55 | 55 | 0 | 0 | 0 | |
15/05/2025 |
55
|
1,900 | 55 | 55 | 55 | 0 | 0 | 0 | |
14/05/2025 |
55
|
700 | 55.10 | 55.10 | 55 | 0 | 0 | 0 | |
13/05/2025 |
55.30
|
1,200 | 55 | 55.30 | 55 | 0 | 0 | 0 | |
12/05/2025 |
55
|
800 | 55 | 55 | 55 | 0 | 0 | 0 | |
09/05/2025 |
55
|
200 | 55 | 55 | 55 | 0 | 0 | 0 | |
08/05/2025 |
55
|
1,700 | 55 | 55 | 55 | 1,000 | 0 | 0 | |
07/05/2025 |
55
|
1,400 | 54.90 | 55 | 54.90 | 0 | 0 | 0 | |
06/05/2025 |
55
|
700 | 55 | 55 | 55 | 0 | 0 | 0 | |
05/05/2025 |
55
|
1,200 | 55 | 55 | 55 | 400 | 0 | 0 | |
29/04/2025 |
55.70
|
900 | 55 | 55.90 | 55 | 400 | 0 | 0.0 | |
28/04/2025 |
55
|
3,600 | 55 | 55 | 55 | 1,400 | 0 | 0.1 | |
25/04/2025 |
56
|
8,400 | 53.30 | 56 | 53.30 | 0 | 0 | 0 | |
24/04/2025: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
24/04/2025 |
53.20
|
1,800 | 53.10 | 53.20 | 53 | 0 | 0 | 0 | |
23/04/2025 |
53.30
|
300 | 52.81 | 53.30 | 52.32 | 0 | 0 | 0 | |
22/04/2025 |
52.62
|
5,100 | 52.62 | 52.62 | 52.62 | 4,000 | 0 | 0.2 | |
21/04/2025 |
53.30
|
300 | 53.30 | 53.30 | 51.34 | 0 | 0 | 0 | |
18/04/2025 |
53.79
|
3,500 | 51.83 | 53.79 | 51.83 | 200 | 0 | 0.0 | |
17/04/2025 |
51.83
|
1,200 | 51.83 | 51.83 | 51.83 | 0 | 0 | 0 | |
16/04/2025 |
51.83
|
1,000 | 51.83 | 51.83 | 51.83 | 0 | 0 | 0 | |
15/04/2025 |
52.62
|
400 | 52.62 | 52.62 | 52.62 | 0 | 0 | 0 | |
14/04/2025 |
52.81
|
900 | 49.39 | 55.16 | 49.39 | 0 | 100 | -0.0 | |
11/04/2025 |
55.55
|
400 | 55.55 | 55.55 | 55.55 | 0 | 0 | 0 | |
10/04/2025 |
57.02
|
4,600 | 50.86 | 57.11 | 50.86 | 100 | 0 | 0.0 | |
09/04/2025 |
51.54
|
2,200 | 44.50 | 51.54 | 44.50 | 0 | 100 | -0.0 | |
08/04/2025 |
53.69
|
2,900 | 51.83 | 53.69 | 50.86 | 0 | 0 | 0 | |
04/04/2025 |
53.79
|
1,900 | 53.79 | 53.79 | 53.79 | 0 | 0 | 0 | |
03/04/2025 |
57.60
|
3,200 | 55.65 | 57.60 | 54.28 | 0 | 0 | 0 | |
02/04/2025 |
58.68
|
300 | 58.68 | 58.68 | 58.68 | 0 | 0 | 0 | |
01/04/2025 |
59.66
|
9,700 | 59.66 | 61.52 | 57.70 | 4,400 | 0 | 0.3 | |
31/03/2025 |
60.44
|
0 | 60.44 | 60.44 | 60.44 | 0 | 0 | 0 | |
28/03/2025 |
60.44
|
0 | 60.44 | 60.44 | 60.44 | 0 | 0 | 0 | |
27/03/2025 |
61.52
|
1,000 | 60.05 | 62.20 | 60.05 | 100 | 0 | 0.0 | |
26/03/2025 |
60.05
|
900 | 62.49 | 62.49 | 60.05 | 0 | 0 | 0 | |
25/03/2025 |
60.05
|
100 | 60.05 | 60.05 | 60.05 | 0 | 0 | 0 | |
24/03/2025 |
58.58
|
16,200 | 58.68 | 60.05 | 58.58 | 10,000 | 0 | 0.6 | |
21/03/2025 |
60.05
|
0 | 60.05 | 60.05 | 60.05 | 0 | 0 | 0 | |
20/03/2025 |
60.05
|
0 | 60.05 | 60.05 | 60.05 | 0 | 0 | 0 | |
19/03/2025 |
61.12
|
800 | 59.75 | 61.12 | 59.75 | 0 | 0 | 0 | |
18/03/2025 |
61.22
|
200 | 61.22 | 61.22 | 61.22 | 100 | 0 | 0 | |
17/03/2025 |
60.15
|
2,900 | 61.22 | 61.22 | 60.15 | 2,000 | 0 | 0 | |
14/03/2025 |
60.73
|
5,600 | 62.10 | 62.10 | 60.54 | 2,000 | 0 | 0.1 | |
13/03/2025 |
62.69
|
3,900 | 61.52 | 62.69 | 61.52 | 1,300 | 0 | 0.1 | |
12/03/2025 |
63.47
|
3,300 | 61.32 | 63.47 | 61.32 | 500 | 0 | 0.0 | |
11/03/2025 |
63.18
|
15,100 | 63.86 | 63.86 | 60.73 | 4,800 | 0 | 0.3 | |
10/03/2025 |
63.28
|
200 | 63.28 | 63.28 | 63.28 | 0 | 0 | 0 | |
07/03/2025 |
63.08
|
9,300 | 63.57 | 63.57 | 62.69 | 0 | 0 | 0 | |
06/03/2025 |
58.29
|
100 | 58.29 | 58.29 | 58.29 | 0 | 100 | -0.0 | |
05/03/2025 |
66.01
|
0 | 66.01 | 66.01 | 66.01 | 0 | 0 | 0 | |
04/03/2025 |
66.01
|
0 | 66.01 | 66.01 | 66.01 | 0 | 0 | 0 |