| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-1.75 | -3.98% | 51,200 | -200 | 0 |
40.15
44.35
40.15
|
|
2 tháng
(2026-08-05) |
-3.70 | -8.05% | 99,400 | -200 | 0 |
40.15
46
40.15
|
|
3 tháng
(2026-07-06) |
-4.35 | -9.33% | 246,800 | -200 | 0 |
40.15
46.90
40.15
|
|
6 tháng
(2026-04-07) |
-5.26 | -11.07% | 860,300 | -200 | 0 |
40.15
48.18
40.15
|
|
12 tháng
(2025-10-09) |
-12.12 | -22.29% | 1,808,300 | -200 | 0 |
40.15
54.56
40.15
|
|
24 tháng
(2024-10-14) |
-24.24 | -36.46% | 10,223,000 | -200 | 0 |
40.15
79.88
40.15
|
|
36 tháng
(2023-10-20) |
11.79 | 38.71% | 20,555,900 | -200 | 0 |
29.29
79.88
40.15
|
|
60 tháng
(2021-11-01) |
13.74 | 48.22% | 21,658,800 | -200 | 0 |
25.92
79.88
40.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/03/2025 |
64.24
|
48,200 | 61.93 | 64.86 | 61.93 | 0 | 0 | 0 | |
| 25/03/2025 |
62.11
|
21,900 | 62.11 | 62.56 | 61.49 | 0 | 0 | 0 | |
| 24/03/2025 |
61.76
|
9,900 | 61.76 | 61.85 | 61.67 | 0 | 0 | 0 | |
| 21/03/2025 |
61.76
|
34,100 | 59.89 | 62.11 | 59.89 | 0 | 0 | 0 | |
| 20/03/2025 |
60.16
|
29,200 | 60.60 | 60.78 | 60.07 | 0 | 0 | 0 | |
| 19/03/2025 |
61.31
|
21,000 | 62.20 | 62.20 | 61.23 | 0 | 0 | 0 | |
| 18/03/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 18/03/2025 |
62.38
|
18,100 | 62.47 | 63.00 | 62.20 | 0 | 0 | 0 | |
| 17/03/2025 |
62.47
|
29,600 | 62.56 | 62.99 | 62.47 | 0 | 0 | 0 | |
| 14/03/2025 |
62.82
|
24,700 | 62.64 | 63.26 | 62.64 | 0 | 0 | 0 | |
| 13/03/2025 |
62.82
|
36,700 | 62.91 | 63.17 | 62.56 | 0 | 0 | 0 | |
| 12/03/2025 |
62.82
|
25,200 | 62.99 | 62.99 | 62.73 | 0 | 0 | 0 | |
| 11/03/2025 |
62.91
|
20,500 | 62.82 | 63.34 | 62.73 | 0 | 0 | 0 | |
| 10/03/2025 |
62.82
|
42,400 | 63.17 | 63.34 | 62.82 | 0 | 0 | 0 | |
| 07/03/2025 |
63.17
|
53,400 | 62.99 | 63.52 | 62.82 | 0 | 0 | 0 | |
| 06/03/2025 |
62.82
|
47,600 | 62.56 | 62.99 | 61.94 | 0 | 0 | 0 | |
| 05/03/2025 |
62.64
|
36,800 | 62.73 | 63.34 | 62.29 | 0 | 0 | 0 | |
| 04/03/2025 |
62.64
|
16,700 | 63.69 | 63.69 | 62.21 | 0 | 0 | 0 | |
| 03/03/2025 |
63.52
|
53,100 | 64.48 | 64.48 | 63.43 | 0 | 0 | 0 | |
| 28/02/2025 |
64.39
|
58,500 | 63.08 | 64.74 | 63.08 | 0 | 0 | 0 | |
| 27/02/2025 |
63.08
|
27,600 | 62.82 | 63.08 | 62.38 | 0 | 0 | 0 | |
| 26/02/2025 |
62.38
|
68,700 | 62.56 | 62.91 | 61.68 | 0 | 0 | 0 | |
| 25/02/2025 |
62.56
|
47,000 | 63.43 | 63.43 | 62.47 | 0 | 0 | 0 | |
| 24/02/2025 |
63.43
|
39,500 | 63.26 | 63.87 | 62.21 | 0 | 0 | 0 | |
| 21/02/2025 |
63.26
|
28,600 | 63.52 | 63.87 | 62.99 | 0 | 0 | 0 | |
| 20/02/2025 |
63.78
|
74,000 | 64.39 | 64.39 | 63.52 | 0 | 0 | 0 | |
| 19/02/2025 |
64.39
|
41,900 | 64.13 | 64.74 | 63.43 | 0 | 0 | 0 | |
| 18/02/2025 |
64.57
|
30,400 | 64.74 | 64.74 | 64.04 | 0 | 0 | 0 | |
| 17/02/2025 |
64.74
|
35,800 | 65.62 | 65.62 | 64.48 | 0 | 0 | 0 | |
| 14/02/2025 |
65.53
|
26,600 | 66.05 | 66.05 | 65.44 | 0 | 0 | 0 | |
| 13/02/2025 |
66.05
|
23,900 | 65.70 | 66.40 | 65.35 | 0 | 0 | 0 | |
| 12/02/2025 |
65.97
|
18,100 | 66.49 | 66.49 | 65.79 | 0 | 0 | 0 | |
| 11/02/2025 |
65.79
|
31,300 | 66.05 | 66.49 | 65.62 | 0 | 0 | 0 | |
| 10/02/2025 |
66.05
|
59,300 | 65.62 | 67.10 | 65.62 | 0 | 0 | 0 | |
| 07/02/2025 |
67.98
|
7,800 | 68.68 | 68.77 | 67.80 | 0 | 0 | 0 | |
| 06/02/2025 |
68.77
|
12,000 | 67.63 | 69.29 | 67.63 | 0 | 0 | 0 | |
| 05/02/2025 |
68.33
|
56,800 | 67.10 | 68.50 | 67.02 | 0 | 0 | 0 | |
| 04/02/2025 |
67.28
|
44,400 | 67.19 | 68.07 | 67.02 | 0 | 0 | 0 | |
| 24/01/2025 |
65.62
|
75,000 | 67.72 | 67.72 | 65.44 | 0 | 0 | 0 | |
| 23/01/2025 |
67.72
|
101,800 | 69.03 | 69.03 | 67.54 | 0 | 0 | 0 | |
| 22/01/2025 |
67.80
|
212,500 | 70.17 | 70.43 | 67.80 | 0 | 0 | 0 | |
| 21/01/2025 |
71.92
|
70,000 | 70.87 | 73.49 | 70.87 | 0 | 0 | 0 | |
| 20/01/2025 |
70.87
|
5,600 | 71.74 | 71.74 | 70.43 | 0 | 0 | 0 | |
| 17/01/2025 |
71.65
|
7,800 | 70.43 | 72.18 | 70.34 | 0 | 0 | 0 | |
| 16/01/2025 |
72.09
|
22,800 | 70.95 | 72.09 | 70.34 | 0 | 0 | 0 | |
| 15/01/2025 |
72.62
|
26,900 | 71.65 | 73.40 | 71.65 | 0 | 0 | 0 | |
| 14/01/2025 |
70.34
|
24,600 | 69.90 | 70.87 | 69.73 | 0 | 0 | 0 | |
| 13/01/2025 |
69.38
|
8,100 | 69.29 | 69.38 | 69.03 | 0 | 0 | 0 | |
| 10/01/2025 |
69.38
|
4,300 | 69.64 | 69.90 | 69.38 | 0 | 0 | 0 | |
| 09/01/2025 |
69.64
|
15,700 | 69.20 | 69.82 | 69.12 | 0 | 0 | 0 | |
| 08/01/2025 |
69.82
|
26,700 | 69.99 | 69.99 | 69.12 | 0 | 0 | 0 | |
| 07/01/2025 |
69.99
|
14,900 | 70.60 | 70.60 | 69.99 | 0 | 0 | 0 | |
| 06/01/2025 |
70.08
|
9,900 | 71.30 | 72.18 | 70.08 | 0 | 0 | 0 | |
| 03/01/2025 |
70.43
|
30,300 | 71.30 | 71.30 | 70.34 | 0 | 0 | 0 | |
| 02/01/2025 |
70.87
|
13,800 | 72.53 | 72.53 | 70.43 | 0 | 0 | 0 | |
| 31/12/2024 |
70.95
|
11,400 | 72.00 | 72.00 | 70.87 | 0 | 0 | 0 | |
| 30/12/2024 |
72.00
|
5,300 | 72.00 | 72.00 | 70.95 | 0 | 0 | 0 | |
| 27/12/2024 |
72.00
|
24,000 | 73.40 | 73.49 | 71.74 | 0 | 0 | 0 | |
| 26/12/2024 |
73.40
|
9,100 | 73.40 | 73.93 | 72.18 | 0 | 0 | 0 | |
| 25/12/2024 |
73.40
|
61,000 | 72.35 | 74.80 | 72.35 | 0 | 0 | 0 | |
| 24/12/2024 |
72.35
|
42,700 | 70.25 | 72.44 | 70.25 | 0 | 0 | 0 | |
| 23/12/2024 |
70.60
|
20,900 | 71.04 | 71.13 | 70.60 | 0 | 0 | 0 | |
| 20/12/2024 |
71.04
|
29,000 | 68.94 | 71.04 | 68.42 | 0 | 0 | 0 | |
| 19/12/2024 |
68.85
|
65,700 | 69.55 | 69.55 | 68.42 | 0 | 0 | 0 | |
| 18/12/2024 |
69.99
|
53,800 | 70.52 | 70.95 | 69.12 | 0 | 0 | 0 | |
| 17/12/2024 |
70.52
|
78,000 | 72.53 | 72.62 | 70.08 | 0 | 0 | 0 | |
| 16/12/2024 |
72.53
|
27,000 | 73.05 | 73.14 | 72.18 | 0 | 0 | 0 | |
| 13/12/2024 |
73.05
|
7,400 | 73.23 | 73.84 | 72.62 | 0 | 0 | 0 | |
| 12/12/2024 |
73.84
|
14,700 | 73.93 | 73.93 | 73.05 | 0 | 0 | 0 | |
| 11/12/2024 |
73.40
|
12,900 | 73.58 | 74.54 | 73.05 | 0 | 0 | 0 | |
| 10/12/2024 |
74.10
|
7,700 | 73.58 | 74.72 | 73.58 | 0 | 0 | 0 | |
| 09/12/2024 |
73.58
|
26,400 | 74.45 | 74.72 | 73.05 | 0 | 0 | 0 | |
| 06/12/2024 |
74.54
|
20,800 | 74.72 | 76.99 | 73.93 | 0 | 0 | 0 | |
| 05/12/2024 |
73.67
|
21,000 | 74.80 | 74.80 | 73.67 | 0 | 0 | 0 | |
| 04/12/2024 |
74.80
|
21,200 | 75.24 | 76.12 | 74.72 | 0 | 0 | 0 | |
| 03/12/2024 |
75.24
|
66,800 | 76.99 | 77.87 | 72.62 | 0 | 0 | 0 | |
| 02/12/2024 |
76.12
|
31,600 | 73.05 | 76.82 | 72.62 | 0 | 0 | 0 | |
| 29/11/2024 |
73.05
|
29,500 | 73.32 | 73.32 | 72.53 | 0 | 0 | 0 | |
| 28/11/2024 |
73.05
|
46,300 | 74.54 | 74.54 | 72.88 | 0 | 0 | 0 | |
| 27/11/2024 |
73.49
|
19,600 | 72.18 | 73.49 | 71.92 | 0 | 0 | 0 | |
| 26/11/2024 |
71.74
|
33,500 | 72.62 | 72.97 | 71.74 | 0 | 0 | 0 | |
| 25/11/2024 |
72.62
|
34,100 | 72.79 | 73.32 | 72.09 | 0 | 0 | 0 | |
| 22/11/2024 |
72.79
|
28,300 | 74.80 | 75.15 | 72.62 | 0 | 0 | 0 | |
| 21/11/2024 |
75.24
|
10,900 | 75.59 | 75.94 | 74.80 | 0 | 0 | 0 | |
| 20/11/2024 |
74.80
|
15,500 | 74.63 | 75.94 | 74.63 | 0 | 0 | 0 | |
| 19/11/2024 |
76.64
|
4,400 | 76.99 | 76.99 | 76.12 | 0 | 0 | 0 | |
| 18/11/2024 |
76.99
|
9,000 | 78.04 | 78.74 | 75.24 | 0 | 0 | 0 | |
| 15/11/2024 |
76.64
|
13,300 | 76.64 | 76.99 | 76.12 | 0 | 0 | 0 | |
| 14/11/2024 |
76.64
|
22,100 | 76.99 | 77.43 | 76.55 | 0 | 0 | 0 | |
| 13/11/2024 |
76.90
|
19,900 | 79.62 | 79.62 | 75.77 | 0 | 0 | 0 | |
| 12/11/2024 |
79.44
|
39,500 | 79.35 | 79.70 | 77.52 | 0 | 0 | 0 | |
| 11/11/2024 |
79.27
|
32,900 | 79.97 | 80.32 | 77.87 | 0 | 0 | 0 | |
| 08/11/2024 |
79.88
|
27,000 | 79.18 | 79.97 | 76.99 | 0 | 0 | 0 | |
| 07/11/2024 |
79.70
|
45,000 | 76.90 | 80.14 | 76.12 | 0 | 0 | 0 | |
| 06/11/2024 |
76.12
|
32,200 | 77.87 | 77.87 | 75.68 | 0 | 0 | 0 | |
| 05/11/2024 |
77.87
|
38,900 | 78.74 | 79.62 | 77.87 | 0 | 0 | 0 | |
| 04/11/2024 |
78.74
|
50,600 | 78.39 | 78.74 | 76.12 | 0 | 0 | 0 | |
| 01/11/2024 |
78.30
|
78,200 | 76.82 | 78.74 | 76.82 | 0 | 0 | 0 | |
| 31/10/2024 |
76.64
|
133,600 | 73.49 | 76.64 | 73.49 | 0 | 0 | 0 | |
| 30/10/2024 |
73.49
|
95,000 | 70.43 | 73.49 | 69.55 | 0 | 0 | 0 | |
| 29/10/2024 |
70.43
|
115,600 | 69.99 | 71.30 | 69.29 | 0 | 0 | 0 | |