| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
39 | 11.14% | 1,100 | 100 | 0 |
346.50
394
389
|
|
2 tháng
(2026-08-06) |
39 | 11.14% | 5,000 | 1,500 | 0.5 |
331.10
394
389
|
|
3 tháng
(2026-07-07) |
47.50 | 13.91% | 9,800 | 4,800 | 1.7 |
331.10
394
389
|
|
6 tháng
(2026-04-08) |
-34 | -8.04% | 17,600 | 5,800 | 2.1 |
331.10
423
389
|
|
12 tháng
(2025-10-10) |
88.55 | 29.47% | 32,300 | 15,900 | 5.7 |
300.45
444.74
389
|
|
24 tháng
(2024-10-15) |
96.32 | 32.91% | 92,413 | 16,300 | 5.9 |
180.59
444.74
389
|
|
36 tháng
(2023-10-23) |
221.98 | 132.91% | 196,960 | 24,401 | 8.1 |
162.25
444.74
389
|
|
60 tháng
(2021-11-01) |
223.51 | 135.05% | 283,112 | 27,601 | 8.7 |
114.22
444.74
389
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
398
|
0 | 398 | 398 | 398 | 0 | 0 | 0 | |
| 10/06/2026 |
398
|
0 | 398 | 398 | 398 | 0 | 0 | 0 | |
| 09/06/2026 |
398
|
0 | 398 | 398 | 398 | 0 | 0 | 0 | |
| 08/06/2026 |
398
|
0 | 398 | 398 | 398 | 0 | 0 | 0 | |
| 05/06/2026 |
398
|
0 | 398 | 398 | 398 | 0 | 0 | 0 | |
| 04/06/2026 |
398
|
0 | 398 | 398 | 398 | 0 | 0 | 0 | |
| 03/06/2026 |
398
|
100 | 398 | 398 | 398 | 0 | 0 | 0 | |
| 02/06/2026 |
370
|
200 | 380 | 380 | 370 | 0 | 0 | 0 | |
| 01/06/2026 |
399
|
0 | 399 | 399 | 399 | 0 | 0 | 0 | |
| 29/05/2026 |
399
|
0 | 399 | 399 | 399 | 0 | 0 | 0 | |
| 28/05/2026 |
399
|
0 | 399 | 399 | 399 | 0 | 0 | 0 | |
| 27/05/2026 |
399
|
0 | 399 | 399 | 399 | 0 | 0 | 0 | |
| 26/05/2026 |
399
|
0 | 399 | 399 | 399 | 0 | 0 | 0 | |
| 25/05/2026 |
399
|
0 | 399 | 399 | 399 | 0 | 0 | 0 | |
| 22/05/2026 |
399
|
0 | 399 | 399 | 399 | 0 | 0 | 0 | |
| 21/05/2026 |
399
|
0 | 399 | 399 | 399 | 0 | 0 | 0 | |
| 20/05/2026 |
399
|
200 | 399 | 399 | 399 | 0 | 0 | 0 | |
| 19/05/2026 |
419
|
800 | 389 | 419 | 389 | 800 | 500 | 0.1 | |
| 18/05/2026 |
388.80
|
0 | 388.80 | 388.80 | 388.80 | 0 | 0 | 0 | |
| 15/05/2026 |
388.80
|
0 | 388.80 | 388.80 | 388.80 | 0 | 0 | 0 | |
| 14/05/2026 |
388.80
|
4,200 | 388.80 | 388.80 | 388.80 | 4,000 | 4,000 | 0 | |
| 13/05/2026 |
389
|
0 | 389 | 389 | 389 | 0 | 0 | 0 | |
| 12/05/2026 |
389
|
0 | 389 | 389 | 389 | 0 | 0 | 0 | |
| 11/05/2026 |
389
|
0 | 389 | 389 | 389 | 0 | 0 | 0 | |
| 08/05/2026 |
389
|
0 | 389 | 389 | 389 | 0 | 0 | 0 | |
| 07/05/2026 |
389
|
0 | 389 | 389 | 389 | 0 | 0 | 0 | |
| 06/05/2026 |
389
|
0 | 389 | 389 | 389 | 0 | 0 | 0 | |
| 05/05/2026 |
389
|
0 | 389 | 389 | 389 | 0 | 0 | 0 | |
| 04/05/2026 |
389
|
0 | 389 | 389 | 389 | 0 | 0 | 0 | |
| 29/04/2026 |
389
|
0 | 389 | 389 | 389 | 0 | 0 | 0 | |
| 28/04/2026 |
389
|
100 | 389 | 389 | 389 | 0 | 0 | 0 | |
| 24/04/2026 |
420
|
0 | 420 | 420 | 420 | 0 | 0 | 0 | |
| 23/04/2026 |
420
|
0 | 420 | 420 | 420 | 0 | 0 | 0 | |
| 22/04/2026 |
420
|
0 | 420 | 420 | 420 | 0 | 0 | 0 | |
| 21/04/2026 |
420
|
0 | 420 | 420 | 420 | 0 | 0 | 0 | |
| 20/04/2026 |
420
|
0 | 420 | 420 | 420 | 0 | 0 | 0 | |
| 17/04/2026 |
420
|
0 | 420 | 420 | 420 | 0 | 0 | 0 | |
| 16/04/2026 |
420
|
100 | 420 | 420 | 420 | 0 | 0 | 0 | |
| 15/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 14/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 13/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 10/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 09/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 08/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 07/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 06/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 03/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 02/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 01/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 31/03/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 30/03/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 27/03/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 26/03/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 25/03/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 24/03/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 23/03/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 20/03/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 19/03/2026: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
| 19/03/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 18/03/2026 |
423.00
|
0 | 423.00 | 423.00 | 423.00 | 0 | 0 | 0 | |
| 17/03/2026 |
423.00
|
0 | 423.00 | 423.00 | 423.00 | 0 | 0 | 0 | |
| 16/03/2026 |
423.00
|
100 | 423.00 | 423.00 | 423.00 | 0 | 0 | 0 | |
| 13/03/2026 |
367.85
|
400 | 367.85 | 367.85 | 367.85 | 400 | 400 | 0 | |
| 12/03/2026 |
432.39
|
0 | 432.39 | 432.39 | 432.39 | 0 | 0 | 0 | |
| 11/03/2026 |
432.39
|
0 | 432.39 | 432.39 | 432.39 | 0 | 0 | 0 | |
| 10/03/2026 |
432.39
|
0 | 432.39 | 432.39 | 432.39 | 0 | 0 | 0 | |
| 09/03/2026 |
432.39
|
0 | 432.39 | 432.39 | 432.39 | 0 | 0 | 0 | |
| 06/03/2026 |
432.39
|
0 | 432.39 | 432.39 | 432.39 | 0 | 0 | 0 | |
| 05/03/2026 |
432.39
|
0 | 432.39 | 432.39 | 432.39 | 0 | 0 | 0 | |
| 04/03/2026 |
432.39
|
0 | 432.39 | 432.39 | 432.39 | 0 | 0 | 0 | |
| 03/03/2026 |
432.39
|
0 | 432.39 | 432.39 | 432.39 | 0 | 0 | 0 | |
| 02/03/2026 |
432.39
|
100 | 432.39 | 432.39 | 432.39 | 0 | 0 | 0 | |
| 27/02/2026 |
375.56
|
400 | 376.65 | 376.65 | 375.56 | 0 | 0 | 0 | |
| 26/02/2026 |
436.34
|
0 | 436.34 | 436.34 | 436.34 | 0 | 0 | 0 | |
| 25/02/2026 |
444.74
|
600 | 395.33 | 444.74 | 395.33 | 0 | 100 | 0.0 | |
| 24/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 23/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 13/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 12/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 11/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 10/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 09/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 06/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 05/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 04/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 03/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 02/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 30/01/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 29/01/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 28/01/2026 |
395.33
|
500 | 394.34 | 395.33 | 394.34 | 500 | 0 | 0.2 | |
| 27/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 26/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 23/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 22/01/2026 |
395.33
|
300 | 395.33 | 395.33 | 395.33 | 300 | 200 | 0.0 | |
| 21/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 20/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 19/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 16/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 15/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 14/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 13/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |