| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
-4.20 | -5.44% | 58,600 | 0 | 0 |
69.20
81
73
|
|
2 tháng
(2026-07-23) |
-8.40 | -10.32% | 69,000 | 0 | 0 |
64.20
82.90
73
|
|
3 tháng
(2026-06-23) |
-1.11 | -1.50% | 106,100 | -600 | 0.0 |
64.20
82.90
73
|
|
6 tháng
(2026-03-25) |
8.42 | 13.03% | 138,300 | -600 | 0.0 |
64.20
98.56
73
|
|
12 tháng
(2025-09-26) |
-1.10 | -1.49% | 182,200 | -600 | 0.0 |
56.21
98.56
73
|
|
24 tháng
(2024-10-01) |
5.91 | 8.81% | 271,281 | -600 | 0.0 |
55.91
121.07
73
|
|
36 tháng
(2023-10-09) |
5.03 | 7.40% | 458,751 | -700 | -0.1 |
50.85
121.07
73
|
|
60 tháng
(2021-10-18) |
-0.97 | -1.32% | 872,341 | -13,488 | -1.9 |
50.85
128.02
73
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/02/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 12/02/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 11/02/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 10/02/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 07/02/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 06/02/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 05/02/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 04/02/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 24/01/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 23/01/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 22/01/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 21/01/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 20/01/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 17/01/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 16/01/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 15/01/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 14/01/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 13/01/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 10/01/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 09/01/2025: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 09/01/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 08/01/2025 |
70.53
|
0 | 70.53 | 70.53 | 70.53 | 0 | 0 | 0 | |
| 07/01/2025 |
67.09
|
400 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 06/01/2025 |
65.37
|
0 | 65.37 | 65.37 | 65.37 | 0 | 0 | 0 | |
| 03/01/2025 |
65.37
|
0 | 65.37 | 65.37 | 65.37 | 0 | 0 | 0 | |
| 02/01/2025 |
65.37
|
111 | 65.37 | 65.37 | 65.37 | 0 | 0 | 0 | |
| 31/12/2024 |
73.97
|
0 | 73.97 | 73.97 | 73.97 | 0 | 0 | 0 | |
| 30/12/2024 |
73.97
|
0 | 73.97 | 73.97 | 73.97 | 0 | 0 | 0 | |
| 27/12/2024 |
73.97
|
100 | 73.97 | 73.97 | 73.97 | 0 | 0 | 0 | |
| 26/12/2024 |
69.67
|
600 | 68.98 | 69.67 | 68.98 | 0 | 0 | 0 | |
| 25/12/2024 |
68.38
|
11 | 67.26 | 67.26 | 67.26 | 0 | 0 | 0 | |
| 24/12/2024 |
68.38
|
1,900 | 64.51 | 68.38 | 63.30 | 0 | 0 | 0 | |
| 23/12/2024 |
62.18
|
400 | 62.18 | 62.18 | 62.18 | 0 | 0 | 0 | |
| 20/12/2024 |
64.33
|
2,834 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |
| 19/12/2024 |
63.39
|
106 | 63.39 | 63.39 | 63.39 | 0 | 0 | 0 | |
| 18/12/2024 |
67.95
|
3,000 | 67.95 | 67.95 | 67.95 | 0 | 0 | 0 | |
| 17/12/2024 |
67.95
|
3,000 | 67.95 | 67.95 | 67.95 | 0 | 0 | 0 | |
| 16/12/2024 |
67.09
|
0 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 13/12/2024 |
67.09
|
300 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 12/12/2024 |
67.09
|
0 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 11/12/2024 |
67.09
|
1,024 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 10/12/2024 |
61.93
|
0 | 61.93 | 61.93 | 61.93 | 0 | 0 | 0 | |
| 09/12/2024 |
61.93
|
0 | 61.93 | 61.93 | 61.93 | 0 | 0 | 0 | |
| 06/12/2024 |
64.68
|
0 | 64.68 | 64.68 | 64.68 | 0 | 0 | 0 | |
| 05/12/2024 |
68.81
|
2,260 | 69.67 | 69.67 | 68.81 | 0 | 0 | 0 | |
| 04/12/2024 |
71.13
|
100 | 71.13 | 71.13 | 71.13 | 0 | 0 | 0 | |
| 03/12/2024 |
68.38
|
100 | 68.38 | 68.38 | 68.38 | 0 | 0 | 0 | |
| 02/12/2024 |
62.36
|
0 | 62.36 | 62.36 | 62.36 | 0 | 0 | 0 | |
| 29/11/2024 |
60.55
|
100 | 60.55 | 60.55 | 60.55 | 0 | 0 | 0 | |
| 28/11/2024 |
60.55
|
100 | 60.55 | 60.55 | 60.55 | 0 | 0 | 0 | |
| 27/11/2024 |
60.55
|
100 | 60.55 | 60.55 | 60.55 | 0 | 0 | 0 | |
| 26/11/2024 |
60.55
|
100 | 60.55 | 60.55 | 60.55 | 0 | 0 | 0 | |
| 25/11/2024 |
67.09
|
0 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 22/11/2024 |
67.09
|
0 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 21/11/2024 |
67.09
|
0 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 20/11/2024 |
67.09
|
1,500 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 19/11/2024 |
67.09
|
0 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 18/11/2024 |
67.09
|
0 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 15/11/2024 |
67.09
|
1,000 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 14/11/2024 |
67.09
|
0 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 13/11/2024 |
67.09
|
0 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 12/11/2024 |
67.09
|
0 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 11/11/2024 |
67.09
|
0 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 08/11/2024 |
67.09
|
5,700 | 66.83 | 67.09 | 66.83 | 0 | 0 | 0 | |
| 07/11/2024 |
63.65
|
0 | 63.65 | 63.65 | 63.65 | 0 | 0 | 0 | |
| 06/11/2024 |
63.65
|
1,000 | 63.65 | 63.65 | 63.65 | 0 | 0 | 0 | |
| 05/11/2024 |
55.91
|
100 | 55.91 | 55.91 | 55.91 | 0 | 0 | 0 | |
| 04/11/2024 |
61.93
|
0 | 61.93 | 61.93 | 61.93 | 0 | 0 | 0 | |
| 01/11/2024 |
61.93
|
0 | 61.93 | 61.93 | 61.93 | 0 | 0 | 0 | |
| 31/10/2024 |
61.93
|
0 | 61.93 | 61.93 | 61.93 | 0 | 0 | 0 | |
| 30/10/2024 |
61.93
|
0 | 61.93 | 61.93 | 61.93 | 0 | 0 | 0 | |
| 29/10/2024 |
61.93
|
100 | 61.93 | 61.93 | 61.93 | 0 | 0 | 0 | |
| 28/10/2024 |
67.95
|
200 | 67.95 | 67.95 | 67.95 | 0 | 0 | 0 | |
| 25/10/2024 |
67.09
|
0 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 24/10/2024 |
67.09
|
0 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 23/10/2024 |
67.09
|
0 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 22/10/2024 |
67.09
|
2,500 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 21/10/2024 |
67.09
|
2,001 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 18/10/2024 |
67.09
|
2,001 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 17/10/2024 |
62.79
|
0 | 62.79 | 62.79 | 62.79 | 0 | 0 | 0 | |
| 16/10/2024 |
62.79
|
0 | 62.79 | 62.79 | 62.79 | 0 | 0 | 0 | |
| 15/10/2024 |
62.79
|
100 | 62.79 | 62.79 | 62.79 | 0 | 0 | 0 | |
| 14/10/2024 |
67.09
|
4,007 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 11/10/2024 |
67.09
|
0 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 10/10/2024 |
67.09
|
2,000 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 09/10/2024 |
60.29
|
0 | 60.29 | 60.29 | 60.29 | 0 | 0 | 0 | |
| 08/10/2024 |
60.29
|
100 | 60.29 | 60.29 | 60.29 | 0 | 0 | 0 | |
| 07/10/2024 |
66.91
|
0 | 66.91 | 66.91 | 66.91 | 0 | 0 | 0 | |
| 04/10/2024 |
67.09
|
3,103 | 61.93 | 67.09 | 61.93 | 0 | 0 | 0 | |
| 03/10/2024 |
67.09
|
2,000 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 02/10/2024 |
67.09
|
4,300 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 01/10/2024 |
67.09
|
0 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 30/09/2024 |
67.09
|
0 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 27/09/2024 |
67.09
|
5,000 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 26/09/2024 |
67.09
|
2,000 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 25/09/2024 |
67.09
|
1,124 | 61.93 | 67.09 | 61.93 | 0 | 0 | 0 | |
| 24/09/2024 |
67.09
|
3,010 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 23/09/2024 |
67.09
|
4,000 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 20/09/2024 |
67.09
|
4,010 | 67.09 | 67.09 | 67.09 | 0 | 0 | 0 | |
| 19/09/2024 |
65.37
|
0 | 65.37 | 65.37 | 65.37 | 0 | 0 | 0 | |
| 18/09/2024 |
65.37
|
1,000 | 65.37 | 65.37 | 65.37 | 0 | 0 | 0 | |