| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-18) |
-0.50 | -0.62% | 24,900 | 2,200 | 0.2 |
77.20
84.90
79
|
|
2 tháng
(2025-10-20) |
-23 | -22.44% | 170,400 | 30,800 | 2.7 |
77.20
102.50
79
|
|
3 tháng
(2025-09-19) |
-27.21 | -25.50% | 208,000 | 42,600 | 4.0 |
77.20
113.80
79
|
|
6 tháng
(2025-06-23) |
-23.94 | -23.14% | 369,900 | 62,500 | 6.0 |
77.20
113.94
79
|
|
12 tháng
(2024-12-23) |
-39.39 | -33.13% | 681,229 | 50,128 | 5.6 |
77.20
148.52
79
|
|
24 tháng
(2023-12-29) |
16.84 | 26.87% | 1,542,508 | 61,629 | 6.9 |
58.44
148.52
79
|
|
36 tháng
(2023-01-03) |
-8.66 | -9.82% | 1,563,892 | 61,751 | 6.9 |
50.09
148.52
79
|
|
60 tháng
(2021-01-13) |
-14.14 | -15.10% | 1,934,489 | 61,054 | 6.8 |
49.12
148.52
79
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/12/2021 |
54.44
|
100 | 60.35 | 60.35 | 54.44 | 0 | 0 | 0 | |
| 14/12/2021 |
60.35
|
0 | 60.35 | 60.35 | 60.35 | 0 | 0 | 0 | |
| 13/12/2021 |
60.35
|
0 | 60.35 | 60.35 | 60.35 | 0 | 0 | 0 | |
| 10/12/2021 |
60.35
|
0 | 60.35 | 60.35 | 60.35 | 0 | 0 | 0 | |
| 09/12/2021 |
60.35
|
0 | 60.35 | 60.35 | 60.35 | 0 | 0 | 0 | |
| 08/12/2021 |
60.35
|
0 | 60.35 | 60.35 | 60.35 | 0 | 0 | 0 | |
| 07/12/2021 |
60.35
|
0 | 60.35 | 60.35 | 60.35 | 0 | 0 | 0 | |
| 06/12/2021 |
60.35
|
60 | 60.35 | 60.35 | 60.35 | 0 | 0 | 0 | |
| 03/12/2021 |
60.35
|
0 | 60.35 | 60.35 | 60.35 | 0 | 0 | 0 | |
| 02/12/2021 |
60.35
|
100 | 60.35 | 60.35 | 60.35 | 0 | 0 | 0 | |
| 01/12/2021 |
60.35
|
100 | 54.93 | 60.35 | 60.35 | 0 | 0 | 0 | |
| 30/11/2021 |
54.93
|
100 | 60.55 | 60.55 | 54.93 | 0 | 0 | 0 | |
| 29/11/2021 |
60.55
|
0 | 60.55 | 60.55 | 60.55 | 0 | 0 | 0 | |
| 26/11/2021 |
60.55
|
100 | 55.12 | 60.55 | 60.55 | 0 | 0 | 0 | |
| 25/11/2021 |
55.12
|
100 | 60.74 | 60.74 | 55.12 | 0 | 0 | 0 | |
| 24/11/2021 |
60.74
|
0 | 60.74 | 60.74 | 60.74 | 0 | 0 | 0 | |
| 23/11/2021 |
60.74
|
0 | 60.74 | 60.74 | 60.74 | 0 | 0 | 0 | |
| 22/11/2021 |
60.74
|
0 | 60.74 | 60.74 | 60.74 | 0 | 0 | 0 | |
| 19/11/2021 |
60.74
|
106 | 60.74 | 60.74 | 60.74 | 0 | 106 | -0.0 | |
| 18/11/2021 |
60.74
|
100 | 67.43 | 67.43 | 60.74 | 0 | 0 | 0 | |
| 17/11/2021 |
67.43
|
0 | 67.43 | 67.43 | 67.43 | 0 | 0 | 0 | |
| 16/11/2021 |
67.43
|
0 | 67.43 | 67.43 | 67.43 | 0 | 0 | 0 | |
| 15/11/2021 |
67.43
|
0 | 67.43 | 67.43 | 67.43 | 0 | 0 | 0 | |
| 12/11/2021 |
67.43
|
0 | 67.43 | 67.43 | 67.43 | 0 | 0 | 0 | |
| 11/11/2021 |
67.43
|
0 | 67.43 | 67.43 | 67.43 | 0 | 0 | 0 | |
| 10/11/2021 |
67.43
|
200 | 74.79 | 74.79 | 67.43 | 0 | 0 | 0 | |
| 09/11/2021 |
74.79
|
0 | 74.79 | 74.79 | 74.79 | 0 | 0 | 0 | |
| 08/11/2021 |
74.79
|
0 | 74.79 | 74.79 | 74.79 | 0 | 0 | 0 | |
| 05/11/2021 |
74.79
|
0 | 74.79 | 74.79 | 74.79 | 0 | 0 | 0 | |
| 04/11/2021 |
74.79
|
0 | 74.79 | 74.79 | 74.79 | 0 | 0 | 0 | |
| 03/11/2021 |
74.79
|
0 | 74.79 | 74.79 | 74.79 | 0 | 0 | 0 | |
| 02/11/2021 |
74.79
|
200 | 68.01 | 74.79 | 61.23 | 0 | 0 | 0 | |
| 01/11/2021 |
68.01
|
0 | 68.01 | 68.01 | 68.01 | 0 | 0 | 0 | |
| 29/10/2021 |
68.01
|
0 | 68.01 | 68.01 | 68.01 | 0 | 0 | 0 | |
| 28/10/2021 |
68.01
|
39 | 68.01 | 68.01 | 68.01 | 0 | 0 | 0 | |
| 27/10/2021 |
68.01
|
0 | 68.01 | 68.01 | 68.01 | 0 | 90 | -0.0 | |
| 26/10/2021 |
68.01
|
0 | 68.01 | 68.01 | 68.01 | 0 | 0 | 0 | |
| 25/10/2021 |
68.01
|
0 | 68.01 | 68.01 | 68.01 | 0 | 0 | 0 | |
| 22/10/2021 |
68.01
|
100 | 75.47 | 75.47 | 68.01 | 0 | 0 | 0 | |
| 21/10/2021 |
75.47
|
0 | 75.47 | 75.47 | 75.47 | 0 | 0 | 0 | |
| 20/10/2021 |
75.47
|
0 | 75.47 | 75.47 | 75.47 | 0 | 0 | 0 | |
| 19/10/2021 |
75.47
|
0 | 75.47 | 75.47 | 75.47 | 0 | 0 | 0 | |
| 18/10/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 18/10/2021 |
75.47
|
0 | 75.47 | 75.47 | 75.47 | 0 | 0 | 0 | |
| 15/10/2021 |
75.47
|
200 | 75.47 | 75.47 | 75.37 | 0 | 0 | 0 | |
| 14/10/2021 |
75.47
|
100 | 75.56 | 75.56 | 75.47 | 0 | 0 | 0 | |
| 13/10/2021 |
75.56
|
0 | 75.56 | 75.56 | 75.56 | 0 | 0 | 0 | |
| 12/10/2021 |
75.56
|
0 | 75.56 | 75.56 | 75.56 | 0 | 0 | 0 | |
| 11/10/2021 |
75.56
|
0 | 75.56 | 75.56 | 75.56 | 0 | 0 | 0 | |
| 08/10/2021 |
75.56
|
0 | 75.56 | 75.56 | 75.56 | 0 | 0 | 0 | |
| 07/10/2021 |
75.56
|
39 | 75.56 | 75.56 | 75.56 | 0 | 0 | 0 | |
| 06/10/2021 |
75.56
|
0 | 75.56 | 75.56 | 75.56 | 0 | 0 | 0 | |
| 05/10/2021 |
75.56
|
0 | 75.56 | 75.56 | 75.56 | 0 | 0 | 0 | |
| 04/10/2021 |
75.56
|
0 | 75.56 | 75.56 | 75.56 | 0 | 0 | 0 | |
| 01/10/2021 |
75.56
|
0 | 75.56 | 75.56 | 75.56 | 0 | 0 | 0 | |
| 30/09/2021 |
75.56
|
0 | 75.56 | 75.56 | 75.56 | 0 | 0 | 0 | |
| 29/09/2021 |
75.56
|
0 | 75.56 | 75.56 | 75.56 | 0 | 0 | 0 | |
| 28/09/2021 |
75.56
|
0 | 75.56 | 75.56 | 75.56 | 0 | 0 | 0 | |
| 27/09/2021 |
75.56
|
0 | 75.56 | 75.56 | 75.56 | 0 | 0 | 0 | |
| 24/09/2021 |
75.56
|
0 | 75.56 | 75.56 | 75.56 | 0 | 0 | 0 | |
| 23/09/2021 |
75.56
|
0 | 75.56 | 75.56 | 75.56 | 0 | 0 | 0 | |
| 22/09/2021 |
75.56
|
10 | 75.56 | 75.56 | 75.56 | 0 | 0 | 0 | |
| 21/09/2021 |
75.56
|
0 | 75.56 | 75.56 | 75.56 | 0 | 0 | 0 | |
| 20/09/2021 |
75.56
|
0 | 75.56 | 75.56 | 75.56 | 0 | 0 | 0 | |
| 17/09/2021 |
75.56
|
1 | 75.56 | 75.56 | 75.56 | 0 | 0 | 0 | |
| 16/09/2021 |
75.56
|
0 | 75.56 | 75.56 | 75.56 | 0 | 0 | 0 | |
| 15/09/2021 |
75.56
|
0 | 75.56 | 75.56 | 75.56 | 0 | 0 | 0 | |
| 14/09/2021 |
75.56
|
100 | 75.95 | 75.95 | 75.56 | 0 | 0 | 0 | |
| 13/09/2021 |
75.95
|
0 | 75.95 | 75.95 | 75.95 | 0 | 0 | 0 | |
| 10/09/2021 |
75.95
|
0 | 75.95 | 75.95 | 75.95 | 0 | 0 | 0 | |
| 09/09/2021 |
75.95
|
0 | 75.95 | 75.95 | 75.95 | 0 | 0 | 0 | |
| 08/09/2021 |
75.95
|
0 | 75.95 | 75.95 | 75.95 | 0 | 0 | 0 | |
| 07/09/2021 |
75.95
|
30 | 75.95 | 75.95 | 75.95 | 0 | 0 | 0 | |
| 06/09/2021 |
75.95
|
0 | 75.95 | 75.95 | 75.95 | 0 | 0 | 0 | |
| 01/09/2021 |
75.95
|
0 | 75.95 | 75.95 | 75.95 | 0 | 0 | 0 | |
| 31/08/2021 |
75.95
|
0 | 75.95 | 75.95 | 75.95 | 0 | 0 | 0 | |
| 30/08/2021 |
75.95
|
0 | 75.95 | 75.95 | 75.95 | 0 | 0 | 0 | |
| 27/08/2021 |
75.95
|
0 | 75.95 | 75.95 | 75.95 | 0 | 0 | 0 | |
| 26/08/2021 |
75.95
|
0 | 75.95 | 75.95 | 75.95 | 0 | 0 | 0 | |
| 25/08/2021 |
75.95
|
0 | 75.95 | 75.95 | 75.95 | 0 | 0 | 0 | |
| 24/08/2021 |
75.95
|
0 | 75.95 | 75.95 | 75.95 | 0 | 0 | 0 | |
| 23/08/2021 |
75.95
|
100 | 84.36 | 84.36 | 75.95 | 0 | 0 | 0 | |
| 20/08/2021 |
84.36
|
300 | 93.64 | 93.64 | 84.36 | 0 | 0 | 0 | |
| 19/08/2021 |
93.64
|
0 | 93.64 | 93.64 | 93.64 | 0 | 0 | 0 | |
| 18/08/2021 |
93.64
|
0 | 93.64 | 93.64 | 93.64 | 0 | 0 | 0 | |
| 17/08/2021 |
93.64
|
0 | 93.64 | 93.64 | 93.64 | 0 | 0 | 0 | |
| 16/08/2021 |
93.64
|
0 | 93.64 | 93.64 | 93.64 | 0 | 0 | 0 | |
| 13/08/2021 |
93.64
|
0 | 93.64 | 93.64 | 93.64 | 0 | 0 | 0 | |
| 12/08/2021 |
93.64
|
0 | 93.64 | 93.64 | 93.64 | 0 | 0 | 0 | |
| 11/08/2021 |
93.64
|
0 | 93.64 | 93.64 | 93.64 | 0 | 0 | 0 | |
| 10/08/2021 |
93.64
|
600 | 85.99 | 93.64 | 77.48 | 0 | 0 | 0 | |
| 09/08/2021 |
85.99
|
0 | 85.99 | 85.99 | 85.99 | 0 | 0 | 0 | |
| 06/08/2021 |
85.99
|
0 | 85.99 | 85.99 | 85.99 | 0 | 0 | 0 | |
| 05/08/2021 |
85.99
|
100 | 78.81 | 85.99 | 85.99 | 0 | 0 | 0 | |
| 04/08/2021 |
78.81
|
0 | 78.81 | 78.81 | 78.81 | 0 | 0 | 0 | |
| 03/08/2021 |
78.81
|
0 | 78.81 | 78.81 | 78.81 | 0 | 0 | 0 | |
| 02/08/2021 |
78.81
|
0 | 78.81 | 78.81 | 78.81 | 0 | 0 | 0 | |
| 30/07/2021 |
78.81
|
100 | 71.74 | 78.81 | 78.81 | 0 | 0 | 0 | |
| 29/07/2021 |
71.74
|
0 | 71.74 | 71.74 | 71.74 | 0 | 0 | 0 | |
| 28/07/2021 |
71.74
|
0 | 71.74 | 71.74 | 71.74 | 0 | 0 | 0 | |
| 27/07/2021 |
71.74
|
100 | 65.52 | 71.74 | 71.74 | 0 | 0 | 0 | |