| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
-4.20 | -5.44% | 58,600 | 0 | 0 |
69.20
81
73
|
|
2 tháng
(2026-07-23) |
-8.40 | -10.32% | 69,000 | 0 | 0 |
64.20
82.90
73
|
|
3 tháng
(2026-06-23) |
-1.11 | -1.50% | 106,100 | -600 | 0.0 |
64.20
82.90
73
|
|
6 tháng
(2026-03-25) |
8.42 | 13.03% | 138,300 | -600 | 0.0 |
64.20
98.56
73
|
|
12 tháng
(2025-09-26) |
-1.10 | -1.49% | 182,200 | -600 | 0.0 |
56.21
98.56
73
|
|
24 tháng
(2024-10-01) |
5.91 | 8.81% | 271,281 | -600 | 0.0 |
55.91
121.07
73
|
|
36 tháng
(2023-10-09) |
5.03 | 7.40% | 458,751 | -700 | -0.1 |
50.85
121.07
73
|
|
60 tháng
(2021-10-18) |
-0.97 | -1.32% | 872,341 | -13,488 | -1.9 |
50.85
128.02
73
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/11/2025 |
77.07
|
0 | 77.07 | 77.07 | 77.07 | 0 | 0 | 0 | |
| 27/11/2025 |
77.07
|
0 | 77.07 | 77.07 | 77.07 | 0 | 0 | 0 | |
| 26/11/2025 |
77.07
|
0 | 77.07 | 77.07 | 77.07 | 0 | 0 | 0 | |
| 25/11/2025 |
77.07
|
0 | 77.07 | 77.07 | 77.07 | 0 | 0 | 0 | |
| 24/11/2025 |
77.07
|
100 | 77.07 | 77.07 | 77.07 | 0 | 0 | 0 | |
| 21/11/2025 |
67.25
|
0 | 67.25 | 67.25 | 67.25 | 0 | 0 | 0 | |
| 20/11/2025 |
67.25
|
0 | 67.25 | 67.25 | 67.25 | 0 | 0 | 0 | |
| 19/11/2025 |
67.25
|
100 | 67.25 | 67.25 | 67.25 | 0 | 0 | 0 | |
| 18/11/2025 |
64.93
|
100 | 64.93 | 64.93 | 64.93 | 0 | 0 | 0 | |
| 17/11/2025 |
73.18
|
400 | 73.18 | 73.18 | 73.18 | 0 | 0 | 0 | |
| 14/11/2025 |
73.36
|
0 | 73.36 | 73.36 | 73.36 | 0 | 0 | 0 | |
| 13/11/2025 |
73.36
|
0 | 73.36 | 73.36 | 73.36 | 0 | 0 | 0 | |
| 12/11/2025 |
73.36
|
0 | 73.36 | 73.36 | 73.36 | 0 | 0 | 0 | |
| 11/11/2025 |
73.36
|
200 | 73.36 | 73.36 | 73.36 | 0 | 0 | 0 | |
| 10/11/2025 |
82.26
|
0 | 82.26 | 82.26 | 82.26 | 0 | 0 | 0 | |
| 07/11/2025 |
82.26
|
0 | 82.26 | 82.26 | 82.26 | 0 | 0 | 0 | |
| 06/11/2025 |
74.10
|
200 | 90.32 | 90.32 | 74.10 | 0 | 0 | 0 | |
| 05/11/2025 |
78.55
|
0 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 04/11/2025 |
78.55
|
0 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 03/11/2025 |
78.55
|
0 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 31/10/2025 |
78.55
|
100 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 30/10/2025 |
72.34
|
0 | 72.34 | 72.34 | 72.34 | 0 | 0 | 0 | |
| 29/10/2025 |
72.25
|
3,800 | 76.88 | 78.27 | 71.33 | 0 | 0 | 0 | |
| 28/10/2025 |
78.55
|
100 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 27/10/2025 |
72.25
|
0 | 72.25 | 72.25 | 72.25 | 0 | 0 | 0 | |
| 24/10/2025 |
72.25
|
900 | 72.25 | 72.25 | 72.25 | 0 | 0 | 0 | |
| 23/10/2025 |
72.25
|
2,000 | 72.25 | 72.25 | 72.25 | 0 | 0 | 0 | |
| 22/10/2025 |
73.18
|
3,000 | 72.25 | 73.18 | 72.25 | 0 | 0 | 0 | |
| 21/10/2025 |
73.18
|
3,100 | 90.41 | 90.41 | 72.25 | 0 | 0 | 0 | |
| 20/10/2025 |
78.64
|
0 | 78.64 | 78.64 | 78.64 | 0 | 0 | 0 | |
| 17/10/2025 |
78.64
|
0 | 78.64 | 78.64 | 78.64 | 0 | 0 | 0 | |
| 16/10/2025 |
78.64
|
0 | 78.64 | 78.64 | 78.64 | 0 | 0 | 0 | |
| 15/10/2025 |
78.64
|
100 | 78.64 | 78.64 | 78.64 | 0 | 0 | 0 | |
| 14/10/2025 |
73.73
|
0 | 73.73 | 73.73 | 73.73 | 0 | 0 | 0 | |
| 13/10/2025 |
73.73
|
0 | 73.73 | 73.73 | 73.73 | 0 | 0 | 0 | |
| 10/10/2025 |
73.73
|
0 | 73.73 | 73.73 | 73.73 | 0 | 0 | 0 | |
| 09/10/2025 |
73.73
|
0 | 73.73 | 73.73 | 73.73 | 0 | 0 | 0 | |
| 08/10/2025 |
73.73
|
200 | 73.73 | 73.73 | 73.73 | 0 | 0 | 0 | |
| 07/10/2025 |
73.46
|
0 | 73.46 | 73.46 | 73.46 | 0 | 0 | 0 | |
| 06/10/2025 |
73.73
|
2,200 | 73.18 | 73.73 | 73.18 | 0 | 0 | 0 | |
| 03/10/2025 |
68.64
|
200 | 68.64 | 68.64 | 68.64 | 0 | 0 | 0 | |
| 02/10/2025 |
72.72
|
300 | 73.92 | 73.92 | 72.72 | 0 | 0 | 0 | |
| 01/10/2025 |
74.10
|
0 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 30/09/2025 |
74.10
|
0 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 29/09/2025 |
74.10
|
200 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 26/09/2025 |
74.10
|
0 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 25/09/2025 |
74.10
|
200 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 24/09/2025 |
85.78
|
100 | 85.78 | 85.78 | 85.78 | 0 | 0 | 0 | |
| 23/09/2025 |
74.66
|
0 | 74.66 | 74.66 | 74.66 | 0 | 0 | 0 | |
| 22/09/2025 |
74.66
|
0 | 74.66 | 74.66 | 74.66 | 0 | 0 | 0 | |
| 19/09/2025 |
74.66
|
300 | 74.57 | 74.66 | 74.57 | 0 | 0 | 0 | |
| 18/09/2025 |
64.93
|
0 | 64.93 | 64.93 | 64.93 | 0 | 0 | 0 | |
| 17/09/2025 |
64.93
|
0 | 64.93 | 64.93 | 64.93 | 0 | 0 | 0 | |
| 16/09/2025 |
64.93
|
100 | 64.93 | 64.93 | 64.93 | 0 | 0 | 0 | |
| 15/09/2025 |
74.10
|
0 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 12/09/2025 |
74.10
|
100 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 11/09/2025 |
74.10
|
0 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 10/09/2025 |
74.10
|
100 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 09/09/2025 |
69.29
|
0 | 69.29 | 69.29 | 69.29 | 0 | 0 | 0 | |
| 08/09/2025 |
69.29
|
0 | 69.29 | 69.29 | 69.29 | 0 | 0 | 0 | |
| 05/09/2025 |
69.29
|
100 | 69.29 | 69.29 | 69.29 | 0 | 0 | 0 | |
| 04/09/2025 |
60.30
|
0 | 60.30 | 60.30 | 60.30 | 0 | 0 | 0 | |
| 03/09/2025 |
60.30
|
0 | 60.30 | 60.30 | 60.30 | 0 | 0 | 0 | |
| 29/08/2025 |
60.30
|
0 | 60.30 | 60.30 | 60.30 | 0 | 0 | 0 | |
| 28/08/2025 |
60.30
|
100 | 60.30 | 60.30 | 60.30 | 0 | 0 | 0 | |
| 27/08/2025 |
69.66
|
0 | 69.66 | 69.66 | 69.66 | 0 | 0 | 0 | |
| 26/08/2025 |
69.66
|
100 | 69.66 | 69.66 | 69.66 | 0 | 0 | 0 | |
| 25/08/2025 |
81.52
|
1,100 | 81.52 | 83.37 | 81.52 | 0 | 600 | -0.1 | |
| 22/08/2025 |
77.25
|
100 | 77.25 | 77.25 | 77.25 | 0 | 0 | 0 | |
| 21/08/2025 |
67.25
|
0 | 67.25 | 67.25 | 67.25 | 0 | 0 | 0 | |
| 20/08/2025 |
67.25
|
400 | 67.25 | 67.25 | 67.25 | 0 | 0 | 0 | |
| 19/08/2025 |
58.54
|
0 | 58.54 | 58.54 | 58.54 | 0 | 0 | 0 | |
| 18/08/2025 |
58.54
|
0 | 58.54 | 58.54 | 58.54 | 0 | 0 | 0 | |
| 15/08/2025 |
58.54
|
0 | 58.54 | 58.54 | 58.54 | 0 | 0 | 0 | |
| 14/08/2025 |
58.54
|
0 | 58.54 | 58.54 | 58.54 | 0 | 0 | 0 | |
| 13/08/2025 |
58.54
|
100 | 58.54 | 58.54 | 58.54 | 0 | 0 | 0 | |
| 12/08/2025 |
68.18
|
0 | 68.18 | 68.18 | 68.18 | 0 | 0 | 0 | |
| 11/08/2025 |
68.18
|
0 | 68.18 | 68.18 | 68.18 | 0 | 0 | 0 | |
| 08/08/2025 |
79.94
|
0 | 79.94 | 79.94 | 79.94 | 0 | 0 | 0 | |
| 07/08/2025 |
79.94
|
0 | 79.94 | 79.94 | 79.94 | 0 | 0 | 0 | |
| 06/08/2025 |
79.94
|
0 | 79.94 | 79.94 | 79.94 | 0 | 0 | 0 | |
| 05/08/2025 |
79.94
|
100 | 79.94 | 79.94 | 79.94 | 0 | 0 | 0 | |
| 04/08/2025 |
94.02
|
0 | 94.02 | 94.02 | 94.02 | 0 | 0 | 0 | |
| 01/08/2025 |
121.07
|
1,400 | 120.42 | 121.07 | 89.57 | 0 | 0 | 0 | |
| 31/07/2025 |
105.32
|
0 | 105.32 | 105.32 | 105.32 | 0 | 0 | 0 | |
| 30/07/2025 |
105.32
|
0 | 105.32 | 105.32 | 105.32 | 0 | 0 | 0 | |
| 29/07/2025 |
105.32
|
100 | 105.32 | 105.32 | 105.32 | 0 | 0 | 0 | |
| 28/07/2025 |
91.80
|
100 | 91.80 | 91.80 | 91.80 | 0 | 0 | 0 | |
| 25/07/2025 |
80.03
|
100 | 80.03 | 80.03 | 80.03 | 0 | 0 | 0 | |
| 24/07/2025 |
69.75
|
200 | 69.75 | 69.75 | 69.75 | 0 | 0 | 0 | |
| 23/07/2025 |
60.67
|
100 | 60.67 | 60.67 | 60.67 | 0 | 0 | 0 | |
| 22/07/2025 |
68.27
|
800 | 68.27 | 68.27 | 68.27 | 0 | 0 | 0 | |
| 21/07/2025 |
59.38
|
100 | 59.38 | 59.38 | 59.38 | 0 | 0 | 0 | |
| 18/07/2025 |
69.29
|
0 | 69.29 | 69.29 | 69.29 | 0 | 0 | 0 | |
| 17/07/2025 |
69.29
|
400 | 69.29 | 69.29 | 69.29 | 0 | 0 | 0 | |
| 16/07/2025 |
69.20
|
0 | 69.20 | 69.20 | 69.20 | 0 | 0 | 0 | |
| 15/07/2025 |
69.20
|
0 | 69.20 | 69.20 | 69.20 | 0 | 0 | 0 | |
| 14/07/2025: Cổ tức tiền mặt tỉ lệ: 33% | |||||||||
| 14/07/2025 |
69.20
|
0 | 69.20 | 69.20 | 69.20 | 0 | 0 | 0 | |
| 11/07/2025 |
69.20
|
0 | 69.20 | 69.20 | 69.20 | 0 | 0 | 0 | |
| 10/07/2025 |
69.20
|
0 | 69.20 | 69.20 | 69.20 | 0 | 0 | 0 | |