| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-28) |
2.60 | 3.93% | 347,100 | -11,301 | 0.5 |
66
71.10
67.90
|
|
2 tháng
(2025-03-31) |
0.29 | 0.43% | 1,047,700 | -50,701 | -1.6 |
57.56
71.10
67.90
|
|
3 tháng
(2025-02-27) |
0.40 | 0.59% | 1,794,100 | -152,742 | -8.9 |
57.56
71.10
67.90
|
|
6 tháng
(2024-11-29) |
-10.38 | -13.15% | 3,819,000 | -264,498 | -17.4 |
57.56
82.29
67.90
|
|
12 tháng
(2024-06-03) |
4.56 | 7.12% | 9,136,200 | 25,502 | 5.5 |
57.56
86.36
67.90
|
|
24 tháng
(2023-06-08) |
36.71 | 115.14% | 15,747,900 | -463,032 | -12.8 |
31.01
86.36
67.90
|
|
36 tháng
(2022-06-13) |
37.52 | 120.73% | 16,096,500 | -453,777 | -8.7 |
28.02
86.36
67.90
|
|
60 tháng
(2020-06-23) |
46.99 | 217.44% | 18,698,975 | -491,830 | -9.8 |
19.98
86.36
67.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/05/2025 |
67
|
23,100 | 67.90 | 67.90 | 67 | 0 | 500 | 0 | |
| 28/05/2025 |
67.90
|
43,700 | 68.60 | 68.60 | 67.80 | 0 | 1,600 | -0.1 | |
| 27/05/2025 |
68.60
|
23,700 | 68.90 | 69.30 | 68.40 | 0 | 0 | 0 | |
| 26/05/2025 |
68.90
|
32,100 | 67.80 | 69.50 | 67.70 | 7,500 | 200 | 0.5 | |
| 23/05/2025 |
67.80
|
4,500 | 67.60 | 67.90 | 67.60 | 300 | 300 | 0 | |
| 22/05/2025 |
67.90
|
8,400 | 67.50 | 68.20 | 67.50 | 800 | 0 | 0 | |
| 21/05/2025 |
68
|
6,000 | 67.60 | 68 | 67.60 | 700 | 0 | 0.0 | |
| 20/05/2025 |
68
|
10,700 | 68.30 | 68.60 | 67.70 | 0 | 1,000 | -0.1 | |
| 19/05/2025 |
69.10
|
12,800 | 70 | 70 | 68.30 | 400 | 500 | 0 | |
| 16/05/2025 |
70.50
|
16,700 | 70.90 | 71.10 | 69 | 0 | 1,100 | 0 | |
| 15/05/2025: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 15/05/2025 |
71.10
|
5,400 | 70.80 | 71.80 | 70 | 100 | 700 | 0 | |
| 14/05/2025 |
70.80
|
32,000 | 70.99 | 71.28 | 70.51 | 8,500 | 0 | 0 | |
| 13/05/2025 |
70.99
|
30,800 | 70.99 | 71.57 | 70.99 | 0 | 600 | 0 | |
| 12/05/2025 |
70.99
|
33,800 | 72.81 | 72.81 | 70.22 | 100 | 4,900 | 0 | |
| 09/05/2025 |
69.07
|
9,200 | 68.21 | 71.66 | 68.21 | 0 | 0 | 0 | |
| 08/05/2025 |
68.21
|
38,600 | 69.74 | 70.03 | 68.11 | 400 | 20,700 | 0 | |
| 07/05/2025 |
68.98
|
32,800 | 68.31 | 69.07 | 68.11 | 700 | 0 | 0 | |
| 06/05/2025 |
68.31
|
7,100 | 67.92 | 69.07 | 67.15 | 0 | 0 | 0 | |
| 05/05/2025 |
67.92
|
6,400 | 69.17 | 69.17 | 67.83 | 0 | 1,300 | 0 | |
| 29/04/2025 |
67.83
|
23,400 | 67.15 | 68.11 | 67.15 | 0 | 0 | 0 | |
| 28/04/2025 |
66.00
|
12,700 | 65.24 | 66.20 | 64.85 | 600 | 101 | 0.0 | |
| 25/04/2025 |
64.47
|
14,500 | 63.41 | 65.04 | 63.41 | 2,700 | 0 | 0.2 | |
| 24/04/2025 |
63.32
|
4,600 | 63.89 | 64.18 | 63.13 | 2,000 | 0 | 0.1 | |
| 23/04/2025 |
63.70
|
11,000 | 63.70 | 64.08 | 63.22 | 0 | 0 | 0 | |
| 22/04/2025 |
63.61
|
27,600 | 65.33 | 65.33 | 60.44 | 3,500 | 0 | 0.2 | |
| 21/04/2025 |
64.08
|
12,900 | 62.65 | 64.76 | 62.65 | 0 | 0 | 0 | |
| 18/04/2025 |
63.99
|
31,700 | 62.36 | 65.72 | 62.36 | 5,100 | 0 | 0.3 | |
| 17/04/2025 |
62.07
|
13,600 | 62.84 | 62.84 | 61.21 | 0 | 0 | 0 | |
| 16/04/2025 |
62.36
|
13,500 | 62.26 | 64.28 | 61.88 | 0 | 100 | -0.0 | |
| 15/04/2025 |
62.26
|
12,000 | 61.97 | 62.45 | 61.88 | 0 | 0 | 0 | |
| 14/04/2025 |
62.84
|
15,300 | 64.18 | 64.18 | 61.88 | 0 | 1,200 | -0.1 | |
| 11/04/2025 |
64.18
|
33,200 | 65.81 | 65.81 | 61.69 | 100 | 0 | 0.0 | |
| 10/04/2025 |
61.59
|
29,500 | 61.59 | 61.59 | 61.59 | 0 | 0 | 0 | |
| 09/04/2025 |
57.56
|
134,000 | 53.72 | 58.14 | 53.53 | 2,000 | 51,500 | -2.8 | |
| 08/04/2025 |
57.56
|
109,000 | 59.58 | 59.96 | 57.56 | 600 | 0 | 0.0 | |
| 04/04/2025 |
61.88
|
109,100 | 59.29 | 62.36 | 59.29 | 0 | 2,800 | -0.2 | |
| 03/04/2025 |
63.70
|
89,800 | 64.37 | 67.15 | 63.70 | 1,200 | 800 | 0.0 | |
| 02/04/2025 |
68.40
|
6,700 | 68.98 | 68.98 | 68.31 | 200 | 0 | 0.0 | |
| 01/04/2025 |
68.88
|
17,200 | 68.02 | 69.27 | 68.02 | 900 | 100 | 0.1 | |
| 31/03/2025 |
68.31
|
15,400 | 68.69 | 68.98 | 67.63 | 0 | 1,200 | -0.1 | |
| 28/03/2025 |
68.69
|
19,700 | 70.99 | 70.99 | 68.59 | 0 | 600 | -0.0 | |
| 27/03/2025 |
70.42
|
71,500 | 69.46 | 71.95 | 69.46 | 7,000 | 500 | 0.5 | |
| 26/03/2025 |
69.46
|
48,200 | 66.96 | 70.13 | 66.96 | 5,100 | 0 | 0.4 | |
| 25/03/2025 |
67.15
|
21,900 | 67.15 | 67.63 | 66.48 | 0 | 0 | 0 | |
| 24/03/2025 |
66.77
|
9,900 | 66.77 | 66.87 | 66.67 | 0 | 0 | 0 | |
| 21/03/2025 |
66.77
|
34,100 | 64.76 | 67.15 | 64.76 | 0 | 0 | 0 | |
| 20/03/2025 |
65.04
|
29,200 | 65.52 | 65.72 | 64.95 | 0 | 0 | 0 | |
| 19/03/2025 |
66.29
|
21,000 | 67.25 | 67.25 | 66.20 | 600 | 4,700 | -0.3 | |
| 18/03/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 18/03/2025 |
67.44
|
18,100 | 67.54 | 68.11 | 67.25 | 0 | 0 | 0 | |
| 17/03/2025 |
67.54
|
29,600 | 67.63 | 68.11 | 67.54 | 0 | 0 | 0 | |
| 14/03/2025 |
67.92
|
24,700 | 67.73 | 68.39 | 67.73 | 3,800 | 0 | 0.3 | |
| 13/03/2025 |
67.92
|
36,700 | 68.01 | 68.29 | 67.63 | 0 | 0 | 0 | |
| 12/03/2025 |
67.92
|
25,200 | 68.11 | 68.11 | 67.82 | 60 | 10,900 | -0.8 | |
| 11/03/2025 |
68.01
|
20,500 | 67.92 | 68.48 | 67.82 | 0 | 900 | -0.1 | |
| 10/03/2025 |
67.92
|
42,400 | 68.29 | 68.48 | 67.92 | 0 | 17,400 | -1.3 | |
| 07/03/2025 |
68.29
|
53,400 | 68.11 | 68.67 | 67.92 | 0 | 0 | 0 | |
| 06/03/2025 |
67.92
|
47,600 | 67.63 | 68.11 | 66.97 | 700 | 25,100 | -1.7 | |
| 05/03/2025 |
67.73
|
36,800 | 67.82 | 68.48 | 67.35 | 800 | 10,900 | -0.7 | |
| 04/03/2025 |
67.73
|
16,700 | 68.86 | 68.86 | 67.25 | 0 | 3,200 | -0.2 | |
| 03/03/2025 |
68.67
|
53,100 | 69.71 | 69.71 | 68.58 | 0 | 29,000 | -2.1 | |
| 28/02/2025 |
69.62
|
58,500 | 68.20 | 70.00 | 68.20 | 110 | 17,011 | -1.2 | |
| 27/02/2025 |
68.20
|
27,600 | 67.92 | 68.20 | 67.44 | 100 | 100 | 0 | |
| 26/02/2025 |
67.44
|
68,700 | 67.63 | 68.01 | 66.69 | 0 | 11,100 | -0.8 | |
| 25/02/2025 |
67.63
|
47,000 | 68.58 | 68.58 | 67.54 | 0 | 4,800 | -0.3 | |
| 24/02/2025 |
68.58
|
39,500 | 68.39 | 69.05 | 67.25 | 3,600 | 0 | 0.3 | |
| 21/02/2025 |
68.39
|
28,600 | 68.67 | 69.05 | 68.11 | 0 | 3,500 | -0.3 | |
| 20/02/2025 |
68.96
|
74,000 | 69.62 | 69.62 | 68.67 | 100 | 1,200 | -0.1 | |
| 19/02/2025 |
69.62
|
41,900 | 69.34 | 70.00 | 68.58 | 0 | 18,000 | -1.3 | |
| 18/02/2025 |
69.81
|
30,400 | 70.00 | 70.00 | 69.24 | 0 | 6,400 | -0.5 | |
| 17/02/2025 |
70.00
|
35,800 | 70.94 | 70.94 | 69.71 | 0 | 200 | -0.0 | |
| 14/02/2025 |
70.85
|
26,600 | 71.42 | 71.42 | 70.75 | 0 | 1,000 | -0.1 | |
| 13/02/2025 |
71.42
|
23,900 | 71.04 | 71.79 | 70.66 | 0 | 100 | -0.0 | |
| 12/02/2025 |
71.32
|
18,100 | 71.89 | 71.89 | 71.13 | 0 | 1,800 | -0.1 | |
| 11/02/2025 |
71.13
|
31,300 | 71.42 | 71.89 | 70.94 | 0 | 1,600 | -0.1 | |
| 10/02/2025 |
71.42
|
59,300 | 70.94 | 72.55 | 70.94 | 1,900 | 17,000 | -1.1 | |
| 07/02/2025 |
73.50
|
7,800 | 74.25 | 74.35 | 73.31 | 500 | 0 | 0.0 | |
| 06/02/2025 |
74.35
|
12,000 | 73.12 | 74.92 | 73.12 | 4,200 | 1,030 | 0.2 | |
| 05/02/2025 |
73.88
|
56,800 | 72.55 | 74.06 | 72.46 | 6,000 | 20,500 | -1.1 | |
| 04/02/2025 |
72.74
|
44,400 | 72.65 | 73.59 | 72.46 | 1,400 | 20,000 | -1.4 | |
| 03/02/2025 |
71.89
|
20,200 | 70.00 | 71.89 | 70.00 | 4,500 | 0 | 0.3 | |
| 24/01/2025 |
70.94
|
75,000 | 73.21 | 73.21 | 70.75 | 400 | 3,200 | -0.2 | |
| 23/01/2025 |
73.21
|
101,800 | 74.63 | 74.63 | 73.02 | 1,200 | 0 | 0.1 | |
| 22/01/2025 |
73.31
|
212,500 | 75.86 | 76.15 | 73.31 | 30 | 2,200 | -0.2 | |
| 21/01/2025 |
77.75
|
70,000 | 76.62 | 79.46 | 76.62 | 1,100 | 0 | 0.1 | |
| 20/01/2025 |
76.62
|
5,600 | 77.56 | 77.56 | 76.15 | 0 | 0 | 0 | |
| 17/01/2025 |
77.47
|
7,800 | 76.15 | 78.04 | 76.05 | 0 | 1,100 | -0.1 | |
| 16/01/2025 |
77.94
|
22,800 | 76.71 | 77.94 | 76.05 | 400 | 700 | -0.0 | |
| 15/01/2025 |
78.51
|
26,900 | 77.47 | 79.36 | 77.47 | 5,900 | 0 | 0.5 | |
| 14/01/2025 |
76.05
|
24,600 | 75.58 | 76.62 | 75.39 | 0 | 0 | 0 | |
| 13/01/2025 |
75.01
|
8,100 | 74.92 | 75.01 | 74.63 | 0 | 0 | 0 | |
| 10/01/2025 |
75.01
|
4,300 | 75.29 | 75.58 | 75.01 | 400 | 0 | 0.0 | |
| 09/01/2025 |
75.29
|
15,700 | 74.82 | 75.48 | 74.73 | 2,600 | 5,000 | -0.2 | |
| 08/01/2025 |
75.48
|
26,700 | 75.67 | 75.67 | 74.73 | 100 | 10,500 | -0.8 | |
| 07/01/2025 |
75.67
|
14,900 | 76.34 | 76.34 | 75.67 | 0 | 0 | 0 | |
| 06/01/2025 |
75.77
|
9,900 | 77.09 | 78.04 | 75.77 | 0 | 0 | 0 | |
| 03/01/2025 |
76.15
|
30,300 | 77.09 | 77.09 | 76.05 | 900 | 0 | 0.1 | |
| 02/01/2025 |
76.62
|
13,800 | 78.42 | 78.42 | 76.15 | 0 | 900 | -0.1 | |
| 31/12/2024 |
76.71
|
11,400 | 77.85 | 77.85 | 76.62 | 0 | 200 | -0.0 | |
| 30/12/2024 |
77.85
|
5,300 | 77.85 | 77.85 | 76.71 | 0 | 0 | 0 | |
| 27/12/2024 |
77.85
|
24,000 | 79.36 | 79.46 | 77.56 | 0 | 3,900 | -0.3 | |
| 26/12/2024 |
79.36
|
9,100 | 79.36 | 79.93 | 78.04 | 401 | 1,400 | -0.1 | |