| 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) |
41.60 | 40.99% | 857,700 | -100 | 0 |
101.50
195.40
129
|
|
2 tháng
(2026-08-05) |
53.09 | 58.98% | 969,900 | -100 | 0 |
90.01
195.40
129
|
|
3 tháng
(2026-07-06) |
54.65 | 61.79% | 1,182,900 | -100 | 0 |
85.61
195.40
129
|
|
6 tháng
(2026-04-07) |
68.25 | 91.19% | 2,521,300 | -100 | 0 |
59.19
195.40
129
|
|
12 tháng
(2025-10-09) |
92.54 | 183.03% | 4,126,200 | -100 | 0 |
49.66
195.40
129
|
|
24 tháng
(2024-10-14) |
103.99 | 265.90% | 6,610,408 | -100 | 0 |
27.11
195.40
129
|
|
36 tháng
(2023-10-20) |
120.68 | 538.16% | 7,950,418 | -100 | 0 |
19.77
195.40
129
|
|
60 tháng
(2021-11-01) |
123.50 | 630.10% | 8,334,404 | -100 | 0 |
14.67
195.40
129
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
71.42
|
200 | 70.15 | 71.42 | 70.15 | 0 | 0 | 0 | |
| 09/06/2026 |
82.18
|
0 | 82.18 | 82.18 | 82.18 | 0 | 0 | 0 | |
| 08/06/2026 |
72.11
|
32,500 | 74.36 | 83.16 | 71.91 | 0 | 0 | 0 | |
| 05/06/2026 |
74.85
|
13,100 | 69.46 | 74.85 | 69.46 | 0 | 0 | 0 | |
| 04/06/2026 |
75.24
|
15,900 | 69.27 | 75.34 | 69.27 | 0 | 0 | 0 | |
| 03/06/2026 |
68.29
|
1,900 | 59.68 | 68.29 | 59.68 | 0 | 0 | 0 | |
| 02/06/2026 |
59.19
|
26,300 | 68.10 | 68.49 | 59.19 | 0 | 0 | 0 | |
| 01/06/2026 |
69.46
|
100 | 69.46 | 69.46 | 69.46 | 0 | 0 | 0 | |
| 29/05/2026 |
68.49
|
2,600 | 68.68 | 68.68 | 68.49 | 0 | 0 | 0 | |
| 28/05/2026 |
69.37
|
300 | 69.37 | 69.37 | 69.37 | 0 | 0 | 0 | |
| 27/05/2026 |
69.46
|
0 | 69.46 | 69.46 | 69.46 | 0 | 0 | 0 | |
| 26/05/2026 |
69.46
|
200 | 69.46 | 69.46 | 69.46 | 0 | 0 | 0 | |
| 25/05/2026 |
69.46
|
1,400 | 68.58 | 69.46 | 68.58 | 0 | 0 | 0 | |
| 22/05/2026 |
69.37
|
200 | 69.37 | 69.37 | 69.37 | 0 | 0 | 0 | |
| 21/05/2026 |
69.37
|
0 | 69.37 | 69.37 | 69.37 | 0 | 0 | 0 | |
| 20/05/2026 |
69.37
|
500 | 69.46 | 69.46 | 69.37 | 0 | 0 | 0 | |
| 19/05/2026 |
69.07
|
2,600 | 69.46 | 69.46 | 69.07 | 0 | 0 | 0 | |
| 18/05/2026 |
69.46
|
4,700 | 70.35 | 70.35 | 69.46 | 0 | 0 | 0 | |
| 15/05/2026 |
69.95
|
200 | 69.86 | 69.95 | 69.86 | 0 | 0 | 0 | |
| 14/05/2026 |
68.58
|
0 | 68.58 | 68.58 | 68.58 | 0 | 0 | 0 | |
| 13/05/2026 |
68.58
|
400 | 68.58 | 68.58 | 68.58 | 0 | 0 | 0 | |
| 12/05/2026 |
68.58
|
0 | 68.58 | 68.58 | 68.58 | 0 | 0 | 0 | |
| 11/05/2026 |
68.58
|
3,500 | 68.68 | 68.68 | 68.58 | 0 | 0 | 0 | |
| 08/05/2026 |
69.46
|
2,600 | 69.37 | 69.46 | 69.37 | 0 | 0 | 0 | |
| 07/05/2026 |
69.27
|
5,900 | 69.95 | 69.95 | 68.98 | 0 | 0 | 0 | |
| 06/05/2026 |
69.95
|
3,000 | 66.82 | 69.95 | 66.73 | 0 | 0 | 0 | |
| 05/05/2026 |
66.73
|
300 | 66.53 | 66.82 | 66.53 | 0 | 0 | 0 | |
| 04/05/2026 |
67.02
|
0 | 67.02 | 67.02 | 67.02 | 0 | 0 | 0 | |
| 29/04/2026 |
67.02
|
100 | 67.02 | 67.02 | 67.02 | 0 | 0 | 0 | |
| 28/04/2026 |
67.41
|
2,500 | 67.51 | 67.51 | 67.41 | 0 | 0 | 0 | |
| 24/04/2026 |
67.21
|
0 | 67.21 | 67.21 | 67.21 | 0 | 0 | 0 | |
| 23/04/2026 |
68.98
|
1,400 | 67.21 | 68.98 | 67.02 | 0 | 0 | 0 | |
| 22/04/2026 |
68.29
|
1,400 | 68.29 | 68.29 | 68.29 | 0 | 0 | 0 | |
| 21/04/2026 |
67.02
|
5,100 | 68.58 | 68.68 | 67.02 | 0 | 0 | 0 | |
| 20/04/2026 |
70.44
|
1,300 | 68.49 | 70.54 | 68.49 | 0 | 0 | 0 | |
| 17/04/2026 |
71.91
|
100 | 71.91 | 71.91 | 71.91 | 0 | 0 | 0 | |
| 16/04/2026 |
72.40
|
300 | 72.40 | 72.40 | 71.91 | 0 | 0 | 0 | |
| 15/04/2026 |
72.01
|
2,100 | 74.36 | 74.36 | 72.01 | 0 | 0 | 0 | |
| 14/04/2026 |
72.79
|
400 | 72.79 | 72.79 | 72.40 | 0 | 0 | 0 | |
| 13/04/2026 |
73.38
|
600 | 70.64 | 73.38 | 70.64 | 0 | 0 | 0 | |
| 10/04/2026 |
70.44
|
5,900 | 70.44 | 71.03 | 70.44 | 0 | 0 | 0 | |
| 09/04/2026 |
74.26
|
1,800 | 73.87 | 74.36 | 73.87 | 0 | 0 | 0 | |
| 08/04/2026: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
| 08/04/2026 |
74.36
|
33,700 | 74.65 | 74.75 | 73.87 | 0 | 0 | 0 | |
| 07/04/2026 |
74.85
|
1,800 | 74.85 | 74.85 | 73.44 | 0 | 0 | 0 | |
| 06/04/2026 |
74.75
|
1,800 | 74.85 | 74.85 | 74.75 | 0 | 0 | 0 | |
| 03/04/2026 |
74.85
|
6,400 | 76.90 | 76.90 | 73.07 | 0 | 0 | 0 | |
| 02/04/2026 |
76.72
|
12,700 | 80.46 | 80.46 | 76.72 | 0 | 0 | 0 | |
| 01/04/2026 |
79.99
|
6,500 | 84.20 | 84.48 | 79.99 | 0 | 0 | 0 | |
| 31/03/2026 |
86.07
|
69,200 | 80.37 | 86.07 | 78.59 | 0 | 0 | 0 | |
| 30/03/2026 |
80.65
|
212,300 | 71.10 | 80.74 | 71.10 | 0 | 0 | 0 | |
| 27/03/2026 |
69.98
|
4,300 | 70.36 | 70.64 | 69.98 | 0 | 0 | 0 | |
| 26/03/2026 |
72.04
|
69,600 | 72.04 | 82.89 | 70.73 | 0 | 0 | 0 | |
| 25/03/2026 |
68.48
|
54,200 | 74.85 | 84.11 | 67.92 | 0 | 0 | 0 | |
| 24/03/2026 |
65.30
|
81,400 | 65.12 | 75.03 | 65.12 | 0 | 0 | 0 | |
| 23/03/2026 |
65.30
|
800 | 65.40 | 65.40 | 65.12 | 0 | 0 | 0 | |
| 20/03/2026 |
65.40
|
0 | 65.40 | 65.40 | 65.40 | 0 | 0 | 0 | |
| 19/03/2026 |
65.40
|
0 | 65.40 | 65.40 | 65.40 | 0 | 0 | 0 | |
| 18/03/2026 |
65.49
|
1,000 | 64.55 | 65.49 | 64.55 | 0 | 0 | 0 | |
| 17/03/2026 |
62.50
|
1,600 | 62.50 | 62.68 | 62.50 | 0 | 0 | 0 | |
| 16/03/2026 |
62.68
|
1,200 | 62.68 | 62.87 | 62.68 | 0 | 0 | 0 | |
| 13/03/2026 |
64.55
|
400 | 64.55 | 64.55 | 64.55 | 0 | 0 | 0 | |
| 12/03/2026 |
63.24
|
1,100 | 63.43 | 63.43 | 63.24 | 0 | 0 | 0 | |
| 11/03/2026 |
62.78
|
3,800 | 64.55 | 64.55 | 62.78 | 0 | 0 | 0 | |
| 10/03/2026 |
64.55
|
800 | 65.49 | 65.49 | 64.55 | 0 | 0 | 0 | |
| 09/03/2026 |
61.75
|
8,000 | 65.49 | 65.49 | 61.75 | 0 | 0 | 0 | |
| 06/03/2026 |
65.21
|
100 | 65.21 | 65.21 | 65.21 | 0 | 0 | 0 | |
| 05/03/2026 |
66.43
|
8,500 | 62.22 | 66.43 | 62.22 | 0 | 0 | 0 | |
| 04/03/2026 |
62.22
|
200 | 62.22 | 62.22 | 62.22 | 0 | 0 | 0 | |
| 03/03/2026 |
62.31
|
3,300 | 62.12 | 62.31 | 62.12 | 0 | 0 | 0 | |
| 02/03/2026 |
62.12
|
2,000 | 62.22 | 62.22 | 62.12 | 0 | 0 | 0 | |
| 27/02/2026 |
62.03
|
0 | 62.03 | 62.03 | 62.03 | 0 | 0 | 0 | |
| 26/02/2026 |
62.03
|
0 | 62.03 | 62.03 | 62.03 | 0 | 0 | 0 | |
| 25/02/2026 |
62.22
|
7,100 | 61.28 | 62.22 | 61.28 | 0 | 0 | 0 | |
| 24/02/2026 |
60.81
|
0 | 60.81 | 60.81 | 60.81 | 0 | 0 | 0 | |
| 23/02/2026 |
60.81
|
0 | 60.81 | 60.81 | 60.81 | 0 | 0 | 0 | |
| 13/02/2026 |
60.81
|
0 | 60.81 | 60.81 | 60.81 | 0 | 0 | 0 | |
| 12/02/2026 |
60.81
|
0 | 60.81 | 60.81 | 60.81 | 0 | 0 | 0 | |
| 11/02/2026 |
60.81
|
0 | 60.81 | 60.81 | 60.81 | 0 | 0 | 0 | |
| 10/02/2026 |
60.81
|
100 | 60.81 | 60.81 | 60.81 | 0 | 0 | 0 | |
| 09/02/2026 |
62.68
|
0 | 62.68 | 62.68 | 62.68 | 0 | 0 | 0 | |
| 06/02/2026 |
62.68
|
1,800 | 62.78 | 62.78 | 62.68 | 0 | 0 | 0 | |
| 05/02/2026 |
62.78
|
0 | 62.78 | 62.78 | 62.78 | 0 | 0 | 0 | |
| 04/02/2026 |
62.96
|
1,100 | 62.68 | 62.96 | 62.68 | 0 | 0 | 0 | |
| 03/02/2026 |
62.68
|
0 | 62.68 | 62.68 | 62.68 | 0 | 0 | 0 | |
| 02/02/2026 |
63.15
|
1,000 | 62.31 | 63.15 | 62.22 | 0 | 0 | 0 | |
| 30/01/2026 |
62.68
|
100 | 62.68 | 62.68 | 62.68 | 0 | 0 | 0 | |
| 29/01/2026 |
64.65
|
0 | 64.65 | 64.65 | 64.65 | 0 | 0 | 0 | |
| 28/01/2026 |
65.49
|
600 | 63.71 | 65.49 | 63.71 | 0 | 0 | 0 | |
| 27/01/2026 |
62.59
|
300 | 65.86 | 65.86 | 62.59 | 0 | 0 | 0 | |
| 26/01/2026 |
65.77
|
1,900 | 69.23 | 69.23 | 65.77 | 0 | 0 | 0 | |
| 23/01/2026 |
63.62
|
1,000 | 62.96 | 63.62 | 62.96 | 0 | 0 | 0 | |
| 22/01/2026 |
62.96
|
500 | 62.96 | 62.96 | 62.96 | 0 | 0 | 0 | |
| 21/01/2026 |
63.53
|
1,100 | 62.68 | 63.53 | 62.68 | 0 | 0 | 0 | |
| 20/01/2026 |
62.22
|
300 | 62.31 | 62.50 | 62.22 | 0 | 0 | 0 | |
| 19/01/2026 |
62.22
|
800 | 62.12 | 62.22 | 62.12 | 0 | 0 | 0 | |
| 16/01/2026 |
61.75
|
7,100 | 62.22 | 62.22 | 61.75 | 0 | 0 | 0 | |
| 15/01/2026 |
62.31
|
5,400 | 62.40 | 62.40 | 62.22 | 0 | 0 | 0 | |
| 14/01/2026 |
62.22
|
11,300 | 62.31 | 64.09 | 62.22 | 0 | 0 | 0 | |
| 13/01/2026 |
65.49
|
1,400 | 67.27 | 67.27 | 62.12 | 0 | 0 | 0 | |
| 12/01/2026 |
63.24
|
33,900 | 65.49 | 66.80 | 62.12 | 0 | 0 | 0 | |