| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-2 | -3.57% | 3,700 | 0 | 0 |
51
71
54
|
|
2 tháng
(2026-07-20) |
3 | 5.88% | 5,200 | 0 | 0 |
51
71
54
|
|
3 tháng
(2026-06-22) |
-5.90 | -9.85% | 7,700 | 0 | 0.0 |
51
71
54
|
|
6 tháng
(2026-03-23) |
-12.77 | -19.12% | 18,800 | 300 | 0.0 |
49.36
71
54
|
|
12 tháng
(2025-09-23) |
-11.38 | -17.41% | 38,200 | -2,200 | -0.2 |
49.36
71.98
54
|
|
24 tháng
(2024-09-30) |
-9.26 | -14.64% | 82,838 | -5,900 | -0.4 |
44.19
86.76
54
|
|
36 tháng
(2023-10-04) |
18.04 | 50.17% | 155,932 | -2,500 | -0.2 |
30.93
86.76
54
|
|
60 tháng
(2021-10-14) |
25.31 | 88.24% | 304,003 | 2,240 | 0.0 |
21.09
86.76
54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/03/2025 |
67.73
|
0 | 67.73 | 67.73 | 67.73 | 0 | 0 | 0 | |
| 06/03/2025 |
67.73
|
700 | 68.11 | 68.11 | 67.73 | 200 | 0 | 0.0 | |
| 05/03/2025 |
67.64
|
201 | 66.81 | 67.64 | 66.81 | 100 | 100 | 0 | |
| 04/03/2025 |
72.28
|
101 | 72.28 | 72.28 | 72.28 | 0 | 100 | 0.0 | |
| 03/03/2025 |
73.94
|
0 | 73.94 | 73.94 | 73.94 | 0 | 0 | 0 | |
| 28/02/2025 |
73.94
|
0 | 73.94 | 73.94 | 73.94 | 0 | 0 | 0 | |
| 27/02/2025 |
73.94
|
0 | 73.94 | 73.94 | 73.94 | 0 | 0 | 0 | |
| 26/02/2025 |
73.94
|
0 | 73.94 | 73.94 | 73.94 | 0 | 0 | 0 | |
| 25/02/2025 |
73.94
|
0 | 73.94 | 73.94 | 73.94 | 0 | 0 | 0 | |
| 24/02/2025 |
73.94
|
0 | 73.94 | 73.94 | 73.94 | 0 | 0 | 0 | |
| 21/02/2025 |
73.94
|
0 | 73.94 | 73.94 | 73.94 | 0 | 0 | 0 | |
| 20/02/2025 |
73.94
|
0 | 73.94 | 73.94 | 73.94 | 0 | 0 | 0 | |
| 19/02/2025 |
73.94
|
100 | 73.94 | 73.94 | 73.94 | 0 | 100 | 0.0 | |
| 18/02/2025 |
74.13
|
200 | 74.13 | 74.13 | 74.13 | 0 | 0 | 0 | |
| 17/02/2025 |
74.13
|
0 | 74.13 | 74.13 | 74.13 | 0 | 0 | 0 | |
| 14/02/2025 |
74.13
|
100 | 74.13 | 74.13 | 74.13 | 0 | 0 | 0 | |
| 13/02/2025 |
75.15
|
800 | 75.15 | 75.15 | 66.81 | 400 | 200 | 0.0 | |
| 12/02/2025 |
74.22
|
0 | 74.22 | 74.22 | 74.22 | 0 | 0 | 0 | |
| 11/02/2025 |
74.22
|
0 | 74.22 | 74.22 | 74.22 | 0 | 0 | 0 | |
| 10/02/2025 |
74.22
|
0 | 74.22 | 74.22 | 74.22 | 0 | 0 | 0 | |
| 07/02/2025 |
74.22
|
0 | 74.22 | 74.22 | 74.22 | 0 | 0 | 0 | |
| 06/02/2025 |
74.22
|
0 | 74.22 | 74.22 | 74.22 | 0 | 0 | 0 | |
| 05/02/2025 |
74.22
|
0 | 74.22 | 74.22 | 74.22 | 0 | 0 | 0 | |
| 04/02/2025 |
74.22
|
400 | 74.22 | 74.22 | 74.22 | 400 | 0 | 0.0 | |
| 03/02/2025 |
73.94
|
0 | 73.94 | 73.94 | 73.94 | 0 | 0 | 0 | |
| 31/01/2025 |
51.43
|
0 | 51.43 | 51.43 | 51.43 | 0 | 0 | 0 | |
| 30/01/2025 |
51.43
|
0 | 51.43 | 51.43 | 51.43 | 0 | 0 | 0 | |
| 29/01/2025 |
51.43
|
0 | 51.43 | 51.43 | 51.43 | 0 | 0 | 0 | |
| 28/01/2025 |
51.43
|
0 | 51.43 | 51.43 | 51.43 | 0 | 0 | 0 | |
| 27/01/2025 |
51.43
|
0 | 51.43 | 51.43 | 51.43 | 0 | 0 | 0 | |
| 24/01/2025 |
74.13
|
2,200 | 73.39 | 74.13 | 73.39 | 1,700 | 500 | 0.1 | |
| 23/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 22/01/2025 |
73.20
|
800 | 73.20 | 73.20 | 73.20 | 500 | 800 | 0.0 | |
| 21/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 20/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 17/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 16/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 15/01/2025 |
73.20
|
1,700 | 73.20 | 73.20 | 73.20 | 0 | 1,700 | -0.1 | |
| 14/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 13/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 10/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 09/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 08/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 07/01/2025 |
64.86
|
0 | 64.86 | 64.86 | 64.86 | 0 | 0 | 0 | |
| 06/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 03/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 02/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 01/01/2025 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 31/12/2024 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 30/12/2024 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 27/12/2024 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 26/12/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 26/12/2024 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 25/12/2024 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 24/12/2024 |
73.20
|
200 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 23/12/2024 |
77.72
|
0 | 77.72 | 77.72 | 77.72 | 0 | 0 | 0 | |
| 20/12/2024 |
77.72
|
0 | 77.72 | 77.72 | 77.72 | 0 | 0 | 0 | |
| 19/12/2024 |
77.72
|
200 | 77.72 | 77.72 | 77.72 | 0 | 0 | 0 | |
| 18/12/2024 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 17/12/2024 |
73.20
|
200 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 16/12/2024 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 13/12/2024 |
73.20
|
0 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 12/12/2024 |
73.20
|
100 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 11/12/2024 |
72.30
|
0 | 72.30 | 72.30 | 72.30 | 0 | 0 | 0 | |
| 10/12/2024 |
72.30
|
0 | 72.30 | 72.30 | 72.30 | 0 | 0 | 0 | |
| 09/12/2024 |
72.30
|
0 | 72.30 | 72.30 | 72.30 | 0 | 0 | 0 | |
| 06/12/2024 |
63.26
|
1 | 63.26 | 63.26 | 63.26 | 0 | 0 | 0 | |
| 05/12/2024 |
69.95
|
2,899 | 69.59 | 69.95 | 69.59 | 0 | 0 | 0 | |
| 04/12/2024 |
50.61
|
3 | 50.61 | 50.61 | 50.61 | 0 | 0 | 0 | |
| 03/12/2024 |
44.19
|
0 | 44.19 | 44.19 | 44.19 | 0 | 0 | 0 | |
| 02/12/2024 |
44.73
|
0 | 44.73 | 44.73 | 44.73 | 0 | 0 | 0 | |
| 29/11/2024 |
50.16
|
0 | 50.16 | 50.16 | 50.16 | 0 | 0 | 0 | |
| 28/11/2024 |
50.16
|
0 | 50.16 | 50.16 | 50.16 | 0 | 0 | 0 | |
| 27/11/2024 |
50.16
|
0 | 50.16 | 50.16 | 50.16 | 0 | 0 | 0 | |
| 26/11/2024 |
50.16
|
0 | 50.16 | 50.16 | 50.16 | 0 | 0 | 0 | |
| 25/11/2024 |
76.82
|
0 | 76.82 | 76.82 | 76.82 | 0 | 0 | 0 | |
| 22/11/2024 |
76.82
|
0 | 76.82 | 76.82 | 76.82 | 0 | 0 | 0 | |
| 21/11/2024 |
76.82
|
0 | 76.82 | 76.82 | 76.82 | 0 | 0 | 0 | |
| 20/11/2024 |
76.82
|
0 | 76.82 | 76.82 | 76.82 | 0 | 0 | 0 | |
| 19/11/2024 |
76.82
|
0 | 76.82 | 76.82 | 76.82 | 0 | 0 | 0 | |
| 18/11/2024 |
76.82
|
0 | 76.82 | 76.82 | 76.82 | 0 | 0 | 0 | |
| 15/11/2024 |
76.82
|
0 | 76.82 | 76.82 | 76.82 | 0 | 0 | 0 | |
| 14/11/2024 |
76.82
|
100 | 76.82 | 76.82 | 76.82 | 0 | 0 | 0 | |
| 13/11/2024 |
76.82
|
0 | 76.82 | 76.82 | 76.82 | 0 | 0 | 0 | |
| 12/11/2024 |
76.82
|
100 | 76.82 | 76.82 | 76.82 | 0 | 0 | 0 | |
| 11/11/2024 |
78.08
|
200 | 78.08 | 78.08 | 78.08 | 0 | 0 | 0 | |
| 08/11/2024 |
86.76
|
0 | 86.76 | 86.76 | 86.76 | 0 | 0 | 0 | |
| 07/11/2024 |
86.76
|
0 | 86.76 | 86.76 | 86.76 | 0 | 0 | 0 | |
| 06/11/2024 |
86.76
|
0 | 86.76 | 86.76 | 86.76 | 0 | 0 | 0 | |
| 05/11/2024 |
86.76
|
0 | 86.76 | 86.76 | 86.76 | 0 | 0 | 0 | |
| 04/11/2024 |
86.76
|
500 | 81.34 | 86.76 | 81.34 | 0 | 0 | 0 | |
| 01/11/2024 |
81.34
|
0 | 81.34 | 81.34 | 81.34 | 0 | 0 | 0 | |
| 31/10/2024 |
81.34
|
100 | 81.34 | 81.34 | 81.34 | 0 | 0 | 0 | |
| 30/10/2024 |
81.34
|
1,915 | 81.34 | 83.14 | 81.34 | 300 | 500 | 0.0 | |
| 29/10/2024 |
81.34
|
1,701 | 76.36 | 81.34 | 76.36 | 500 | 0 | 0.0 | |
| 28/10/2024 |
75.91
|
400 | 76.55 | 76.55 | 68.95 | 300 | 100 | 0.0 | |
| 25/10/2024 |
76.55
|
100 | 76.55 | 76.55 | 76.55 | 0 | 0 | 0 | |
| 24/10/2024 |
76.55
|
200 | 76.55 | 76.55 | 76.55 | 200 | 0 | 0.0 | |
| 23/10/2024 |
76.55
|
1,400 | 76.46 | 76.55 | 76.46 | 1,400 | 0 | 0.1 | |
| 22/10/2024 |
69.59
|
300 | 67.78 | 69.59 | 67.78 | 0 | 300 | 0.0 | |
| 21/10/2024 |
69.59
|
100 | 69.59 | 69.59 | 69.59 | 0 | 0 | 0 | |