| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-5.30 | -7.02% | 63,400 | 0 | 0 |
68.70
100.60
68.70
|
|
2 tháng
(2026-08-10) |
-3.60 | -4.88% | 73,400 | 0 | 0 |
68.70
100.60
68.70
|
|
3 tháng
(2026-07-10) |
-7.80 | -10% | 109,300 | -600 | 0.0 |
64.20
100.60
68.70
|
|
6 tháng
(2026-04-13) |
-21.24 | -23.23% | 126,100 | -600 | 0.0 |
64.20
100.60
68.70
|
|
12 tháng
(2025-10-13) |
-3.53 | -4.79% | 187,200 | -600 | 0.0 |
56.21
100.60
68.70
|
|
24 tháng
(2024-10-18) |
3.11 | 4.64% | 263,771 | -600 | 0.0 |
55.91
121.07
68.70
|
|
36 tháng
(2023-10-24) |
3.05 | 4.54% | 463,849 | -800 | -0.1 |
50.85
121.07
68.70
|
|
60 tháng
(2021-11-03) |
-21.79 | -23.69% | 852,269 | -13,500 | -1.9 |
50.85
128.02
68.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/06/2026 |
86.43
|
0 | 86.43 | 86.43 | 86.43 | 0 | 0 | 0 | |
| 12/06/2026 |
86.43
|
0 | 86.43 | 86.43 | 86.43 | 0 | 0 | 0 | |
| 11/06/2026 |
86.43
|
0 | 86.43 | 86.43 | 86.43 | 0 | 0 | 0 | |
| 10/06/2026 |
86.43
|
0 | 86.43 | 86.43 | 86.43 | 0 | 0 | 0 | |
| 09/06/2026 |
86.43
|
0 | 86.43 | 86.43 | 86.43 | 0 | 0 | 0 | |
| 08/06/2026 |
86.43
|
0 | 86.43 | 86.43 | 86.43 | 0 | 0 | 0 | |
| 05/06/2026 |
86.43
|
0 | 86.43 | 86.43 | 86.43 | 0 | 0 | 0 | |
| 04/06/2026 |
86.43
|
100 | 86.43 | 86.43 | 86.43 | 0 | 0 | 0 | |
| 03/06/2026 |
80.75
|
0 | 80.75 | 80.75 | 80.75 | 0 | 0 | 0 | |
| 02/06/2026 |
80.75
|
0 | 80.75 | 80.75 | 80.75 | 0 | 0 | 0 | |
| 01/06/2026 |
80.75
|
0 | 80.75 | 80.75 | 80.75 | 0 | 0 | 0 | |
| 29/05/2026 |
80.75
|
0 | 80.75 | 80.75 | 80.75 | 0 | 0 | 0 | |
| 28/05/2026 |
80.75
|
0 | 80.75 | 80.75 | 80.75 | 0 | 0 | 0 | |
| 27/05/2026 |
80.75
|
100 | 80.75 | 80.75 | 80.75 | 0 | 0 | 0 | |
| 26/05/2026 |
77.19
|
0 | 77.19 | 77.19 | 77.19 | 0 | 0 | 0 | |
| 25/05/2026 |
77.19
|
0 | 77.19 | 77.19 | 77.19 | 0 | 0 | 0 | |
| 22/05/2026 |
77.19
|
0 | 77.19 | 77.19 | 77.19 | 0 | 0 | 0 | |
| 21/05/2026 |
77.00
|
4,600 | 85.09 | 85.09 | 77.00 | 0 | 0 | 0 | |
| 20/05/2026 |
77.96
|
3,800 | 75.17 | 77.96 | 75.08 | 0 | 0 | 0 | |
| 19/05/2026 |
86.53
|
100 | 86.53 | 86.53 | 86.53 | 0 | 0 | 0 | |
| 18/05/2026 |
84.12
|
300 | 66.41 | 84.12 | 66.41 | 0 | 0 | 0 | |
| 15/05/2026 |
76.90
|
500 | 76.90 | 76.90 | 76.90 | 0 | 0 | 0 | |
| 14/05/2026 |
66.89
|
100 | 66.89 | 66.89 | 66.89 | 0 | 0 | 0 | |
| 13/05/2026 |
78.93
|
300 | 77.19 | 78.93 | 77.19 | 0 | 0 | 0 | |
| 12/05/2026 |
84.89
|
0 | 84.89 | 84.89 | 84.89 | 0 | 0 | 0 | |
| 11/05/2026 |
84.89
|
0 | 84.89 | 84.89 | 84.89 | 0 | 0 | 0 | |
| 08/05/2026 |
84.89
|
0 | 84.89 | 84.89 | 84.89 | 0 | 0 | 0 | |
| 07/05/2026 |
85.09
|
100 | 85.09 | 85.09 | 85.09 | 0 | 0 | 0 | |
| 06/05/2026 |
79.89
|
400 | 79.79 | 79.89 | 79.79 | 0 | 0 | 0 | |
| 05/05/2026 |
84.70
|
0 | 84.70 | 84.70 | 84.70 | 0 | 0 | 0 | |
| 04/05/2026 |
84.70
|
100 | 84.70 | 84.70 | 84.70 | 0 | 0 | 0 | |
| 29/04/2026 |
88.55
|
200 | 88.55 | 88.55 | 88.55 | 0 | 0 | 0 | |
| 28/04/2026 |
94.23
|
0 | 94.23 | 94.23 | 94.23 | 0 | 0 | 0 | |
| 24/04/2026 |
94.23
|
0 | 94.23 | 94.23 | 94.23 | 0 | 0 | 0 | |
| 23/04/2026 |
94.23
|
0 | 94.23 | 94.23 | 94.23 | 0 | 0 | 0 | |
| 22/04/2026 |
94.23
|
100 | 94.23 | 94.23 | 94.23 | 0 | 0 | 0 | |
| 21/04/2026 |
82.78
|
100 | 82.78 | 82.78 | 82.78 | 0 | 0 | 0 | |
| 20/04/2026 |
75.17
|
100 | 75.17 | 75.17 | 75.17 | 0 | 0 | 0 | |
| 17/04/2026 |
88.07
|
0 | 88.07 | 88.07 | 88.07 | 0 | 0 | 0 | |
| 16/04/2026 |
88.07
|
100 | 88.07 | 88.07 | 88.07 | 0 | 0 | 0 | |
| 15/04/2026 |
91.44
|
0 | 91.44 | 91.44 | 91.44 | 0 | 0 | 0 | |
| 14/04/2026 |
91.44
|
0 | 91.44 | 91.44 | 91.44 | 0 | 0 | 0 | |
| 13/04/2026 |
91.44
|
0 | 91.44 | 91.44 | 91.44 | 0 | 0 | 0 | |
| 10/04/2026 |
91.44
|
100 | 91.44 | 91.44 | 91.44 | 0 | 0 | 0 | |
| 09/04/2026 |
98.56
|
100 | 98.56 | 98.56 | 98.56 | 0 | 0 | 0 | |
| 08/04/2026 |
85.66
|
5,200 | 94.23 | 94.23 | 85.66 | 0 | 0 | 0 | |
| 07/04/2026 |
83.55
|
0 | 83.55 | 83.55 | 83.55 | 0 | 0 | 0 | |
| 06/04/2026 |
83.55
|
0 | 83.55 | 83.55 | 83.55 | 0 | 0 | 0 | |
| 03/04/2026 |
83.55
|
1,100 | 83.55 | 83.55 | 83.55 | 0 | 0 | 0 | |
| 02/04/2026 |
85.47
|
3,000 | 86.63 | 86.63 | 85.47 | 0 | 0 | 0 | |
| 01/04/2026 |
85.47
|
100 | 85.47 | 85.47 | 85.47 | 0 | 0 | 0 | |
| 31/03/2026 |
85.28
|
10,400 | 85.28 | 85.28 | 85.28 | 0 | 0 | 0 | |
| 30/03/2026 |
74.21
|
200 | 74.11 | 74.21 | 74.11 | 0 | 0 | 0 | |
| 27/03/2026 |
64.58
|
0 | 64.58 | 64.58 | 64.58 | 0 | 0 | 0 | |
| 26/03/2026 |
64.58
|
0 | 64.58 | 64.58 | 64.58 | 0 | 0 | 0 | |
| 25/03/2026 |
64.58
|
100 | 64.58 | 64.58 | 64.58 | 0 | 0 | 0 | |
| 24/03/2026 |
56.21
|
0 | 56.21 | 56.21 | 56.21 | 0 | 0 | 0 | |
| 23/03/2026 |
56.21
|
0 | 56.21 | 56.21 | 56.21 | 0 | 0 | 0 | |
| 20/03/2026 |
56.21
|
0 | 56.21 | 56.21 | 56.21 | 0 | 0 | 0 | |
| 19/03/2026 |
56.21
|
0 | 56.21 | 56.21 | 56.21 | 0 | 0 | 0 | |
| 18/03/2026 |
56.21
|
0 | 56.21 | 56.21 | 56.21 | 0 | 0 | 0 | |
| 17/03/2026 |
56.21
|
0 | 56.21 | 56.21 | 56.21 | 0 | 0 | 0 | |
| 16/03/2026 |
56.21
|
0 | 56.21 | 56.21 | 56.21 | 0 | 0 | 0 | |
| 13/03/2026 |
56.21
|
100 | 56.21 | 56.21 | 56.21 | 0 | 0 | 0 | |
| 12/03/2026 |
65.64
|
0 | 65.64 | 65.64 | 65.64 | 0 | 0 | 0 | |
| 11/03/2026 |
65.64
|
100 | 65.64 | 65.64 | 65.64 | 0 | 0 | 0 | |
| 10/03/2026 |
77.00
|
0 | 77.00 | 77.00 | 77.00 | 0 | 0 | 0 | |
| 09/03/2026 |
77.00
|
0 | 77.00 | 77.00 | 77.00 | 0 | 0 | 0 | |
| 06/03/2026 |
77.00
|
1,000 | 77.00 | 77.00 | 77.00 | 0 | 0 | 0 | |
| 05/03/2026 |
77.00
|
500 | 77.00 | 77.00 | 77.00 | 0 | 0 | 0 | |
| 04/03/2026 |
78.44
|
800 | 78.35 | 78.44 | 78.35 | 0 | 0 | 0 | |
| 03/03/2026 |
78.44
|
0 | 78.44 | 78.44 | 78.44 | 0 | 0 | 0 | |
| 02/03/2026 |
78.44
|
0 | 78.44 | 78.44 | 78.44 | 0 | 0 | 0 | |
| 27/02/2026 |
86.34
|
400 | 75.85 | 86.34 | 75.85 | 0 | 0 | 0 | |
| 26/02/2026 |
75.85
|
500 | 72.28 | 75.85 | 72.28 | 0 | 0 | 0 | |
| 25/02/2026 |
75.94
|
3,400 | 76.04 | 76.04 | 74.59 | 0 | 0 | 0 | |
| 24/02/2026 |
68.34
|
100 | 68.34 | 68.34 | 68.34 | 0 | 0 | 0 | |
| 23/02/2026 |
67.57
|
100 | 67.57 | 67.57 | 67.57 | 0 | 0 | 0 | |
| 13/02/2026 |
77.19
|
100 | 77.19 | 77.19 | 77.19 | 0 | 0 | 0 | |
| 12/02/2026 |
70.26
|
200 | 70.17 | 70.26 | 70.17 | 0 | 0 | 0 | |
| 11/02/2026 |
67.38
|
100 | 67.38 | 67.38 | 67.38 | 0 | 100 | 0.0 | |
| 10/02/2026 |
67.38
|
0 | 67.38 | 67.38 | 67.38 | 0 | 0 | 0 | |
| 09/02/2026 |
74.59
|
600 | 66.12 | 74.59 | 65.64 | 0 | 0 | 0 | |
| 06/02/2026 |
73.25
|
0 | 73.25 | 73.25 | 73.25 | 0 | 0 | 0 | |
| 05/02/2026 |
73.15
|
800 | 73.82 | 73.82 | 72.96 | 0 | 100 | 0.0 | |
| 04/02/2026: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 04/02/2026 |
73.82
|
100 | 73.82 | 73.82 | 73.82 | 0 | 0 | 0 | |
| 03/02/2026 |
73.92
|
500 | 73.92 | 73.92 | 73.83 | 200 | 0 | 0.0 | |
| 02/02/2026 |
73.92
|
800 | 74.10 | 74.10 | 73.92 | 0 | 0 | 0 | |
| 30/01/2026 |
74.01
|
800 | 74.10 | 74.10 | 74.01 | 0 | 0 | 0 | |
| 29/01/2026 |
72.72
|
500 | 72.72 | 72.72 | 72.72 | 0 | 0 | 0 | |
| 28/01/2026 |
69.47
|
0 | 69.47 | 69.47 | 69.47 | 0 | 0 | 0 | |
| 27/01/2026 |
69.47
|
3,100 | 69.47 | 69.47 | 69.47 | 0 | 0 | 0 | |
| 26/01/2026 |
64.10
|
100 | 64.10 | 64.10 | 64.10 | 0 | 0 | 0 | |
| 23/01/2026 |
74.85
|
600 | 74.85 | 74.85 | 74.85 | 0 | 0 | 0 | |
| 22/01/2026 |
74.85
|
400 | 74.85 | 74.85 | 74.85 | 0 | 0 | 0 | |
| 21/01/2026 |
75.03
|
0 | 75.03 | 75.03 | 75.03 | 0 | 0 | 0 | |
| 20/01/2026 |
75.03
|
0 | 75.03 | 75.03 | 75.03 | 0 | 0 | 0 | |
| 19/01/2026 |
75.03
|
700 | 75.03 | 75.03 | 75.03 | 0 | 0 | 0 | |
| 16/01/2026 |
75.03
|
400 | 75.03 | 75.03 | 75.03 | 0 | 0 | 0 | |
| 15/01/2026 |
75.03
|
2,500 | 74.10 | 75.03 | 74.10 | 0 | 0 | 0 | |