| 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) |
110 | 15.99% | 800 | 0 | 0 |
500
798
500
|
|
2 tháng
(2026-08-10) |
292.50 | 57.86% | 1,800 | 100 | 0.1 |
500
798
500
|
|
3 tháng
(2026-07-10) |
352.60 | 79.16% | 2,100 | 100 | 0.1 |
445.40
798
500
|
|
6 tháng
(2026-04-13) |
407 | 104.09% | 6,700 | -100 | 0.0 |
345
798
500
|
|
12 tháng
(2025-10-13) |
455.88 | 133.25% | 86,500 | 3,100 | 1.1 |
293.25
798
500
|
|
24 tháng
(2024-10-18) |
507.37 | 174.57% | 352,271 | 4,400 | 1.5 |
239.94
798
500
|
|
36 tháng
(2023-10-24) |
550.03 | 221.81% | 446,810 | 4,400 | 1.5 |
202.14
798
500
|
|
60 tháng
(2021-11-03) |
657.48 | 467.89% | 602,099 | 4,400 | 1.5 |
129.70
798
500
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
345.06
|
0 | 345.06 | 345.06 | 345.06 | 0 | 0 | 0 | |
| 18/08/2025 |
345.06
|
0 | 345.06 | 345.06 | 345.06 | 0 | 0 | 0 | |
| 15/08/2025 |
345.06
|
2,300 | 345.06 | 345.06 | 345.06 | 0 | 0 | 0 | |
| 14/08/2025 |
357.67
|
0 | 357.67 | 357.67 | 357.67 | 0 | 0 | 0 | |
| 13/08/2025 |
357.67
|
0 | 357.67 | 357.67 | 357.67 | 0 | 0 | 0 | |
| 12/08/2025 |
371.45
|
17,200 | 351.90 | 371.45 | 351.90 | 1,100 | 0 | 0.4 | |
| 11/08/2025 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 08/08/2025 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 07/08/2025 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 06/08/2025 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 05/08/2025 |
351.90
|
16,000 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 04/08/2025 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 01/08/2025 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 31/07/2025 |
351.90
|
2,300 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 30/07/2025 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 29/07/2025 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 28/07/2025 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 25/07/2025 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 24/07/2025 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 23/07/2025 |
351.90
|
100 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 22/07/2025 |
356.79
|
3,800 | 357.28 | 357.28 | 356.79 | 0 | 0 | 0 | |
| 21/07/2025 |
357.28
|
0 | 357.28 | 357.28 | 357.28 | 0 | 0 | 0 | |
| 18/07/2025 |
357.28
|
0 | 357.28 | 357.28 | 357.28 | 0 | 0 | 0 | |
| 17/07/2025 |
357.28
|
100 | 357.28 | 357.28 | 357.28 | 0 | 0 | 0 | |
| 16/07/2025 |
420.32
|
0 | 420.32 | 420.32 | 420.32 | 0 | 0 | 0 | |
| 15/07/2025: Cổ tức tiền mặt tỉ lệ: 110% | |||||||||
| 15/07/2025 |
416.41
|
11,900 | 420.32 | 420.32 | 416.41 | 0 | 100 | 0.0 | |
| 14/07/2025 |
416.41
|
300 | 416.41 | 416.41 | 416.41 | 0 | 0 | 0 | |
| 11/07/2025 |
362.10
|
0 | 362.10 | 362.10 | 362.10 | 0 | 0 | 0 | |
| 10/07/2025 |
381.16
|
200 | 343.04 | 381.16 | 343.04 | 0 | 0 | 0 | |
| 09/07/2025 |
338.28
|
0 | 338.28 | 338.28 | 338.28 | 0 | 0 | 0 | |
| 08/07/2025 |
338.28
|
0 | 338.28 | 338.28 | 338.28 | 0 | 0 | 0 | |
| 07/07/2025 |
338.28
|
0 | 338.28 | 338.28 | 338.28 | 0 | 0 | 0 | |
| 04/07/2025 |
338.28
|
100 | 338.28 | 338.28 | 338.28 | 0 | 0 | 0 | |
| 03/07/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 02/07/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 01/07/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 30/06/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 27/06/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 26/06/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 25/06/2025 |
333.51
|
8,800 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 24/06/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 23/06/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 20/06/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 19/06/2025 |
333.51
|
17,000 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 18/06/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 17/06/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 16/06/2025 |
333.51
|
100 | 333.51 | 333.51 | 333.51 | 100 | 0 | 0.0 | |
| 13/06/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 12/06/2025 |
333.51
|
100 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 11/06/2025 |
314.45
|
100 | 314.45 | 314.45 | 314.45 | 0 | 0 | 0 | |
| 10/06/2025 |
304.92
|
8,000 | 304.92 | 304.92 | 304.92 | 0 | 0 | 0 | |
| 09/06/2025 |
323.89
|
100 | 323.89 | 323.89 | 323.89 | 0 | 0 | 0 | |
| 06/06/2025 |
285.87
|
16,000 | 285.87 | 285.87 | 285.87 | 0 | 0 | 0 | |
| 05/06/2025 |
323.98
|
200 | 288.92 | 323.98 | 288.92 | 0 | 0 | 0 | |
| 04/06/2025 |
358.29
|
2,000 | 271.67 | 358.29 | 271.57 | 0 | 0 | 0 | |
| 03/06/2025 |
312.93
|
0 | 312.93 | 312.93 | 312.93 | 0 | 0 | 0 | |
| 02/06/2025 |
292.25
|
200 | 333.51 | 333.51 | 292.25 | 0 | 0 | 0 | |
| 30/05/2025 |
343.80
|
0 | 343.80 | 343.80 | 343.80 | 0 | 0 | 0 | |
| 29/05/2025 |
343.80
|
0 | 343.80 | 343.80 | 343.80 | 0 | 0 | 0 | |
| 28/05/2025 |
343.80
|
0 | 343.80 | 343.80 | 343.80 | 0 | 0 | 0 | |
| 27/05/2025 |
343.80
|
0 | 343.80 | 343.80 | 343.80 | 0 | 0 | 0 | |
| 26/05/2025 |
343.80
|
0 | 343.80 | 343.80 | 343.80 | 0 | 0 | 0 | |
| 23/05/2025 |
343.80
|
0 | 343.80 | 343.80 | 343.80 | 0 | 0 | 0 | |
| 22/05/2025 |
343.80
|
0 | 343.80 | 343.80 | 343.80 | 0 | 0 | 0 | |
| 21/05/2025 |
343.80
|
0 | 343.80 | 343.80 | 343.80 | 0 | 0 | 0 | |
| 20/05/2025 |
343.80
|
0 | 343.80 | 343.80 | 343.80 | 0 | 0 | 0 | |
| 19/05/2025 |
343.80
|
0 | 343.80 | 343.80 | 343.80 | 0 | 0 | 0 | |
| 16/05/2025 |
343.80
|
0 | 343.80 | 343.80 | 343.80 | 0 | 0 | 0 | |
| 15/05/2025 |
344.56
|
200 | 343.04 | 344.56 | 343.04 | 0 | 0 | 0 | |
| 14/05/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 13/05/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 12/05/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 09/05/2025 |
333.51
|
26,800 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 08/05/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 07/05/2025 |
333.51
|
20,000 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 06/05/2025 |
343.04
|
0 | 343.04 | 343.04 | 343.04 | 0 | 0 | 0 | |
| 05/05/2025 |
343.04
|
0 | 343.04 | 343.04 | 343.04 | 0 | 0 | 0 | |
| 29/04/2025 |
343.04
|
0 | 343.04 | 343.04 | 343.04 | 0 | 0 | 0 | |
| 28/04/2025 |
343.04
|
0 | 343.04 | 343.04 | 343.04 | 0 | 0 | 0 | |
| 25/04/2025 |
343.04
|
0 | 343.04 | 343.04 | 343.04 | 0 | 0 | 0 | |
| 24/04/2025 |
343.04
|
16,100 | 343.04 | 343.04 | 343.04 | 0 | 0 | 0 | |
| 23/04/2025 |
343.04
|
0 | 343.04 | 343.04 | 343.04 | 0 | 0 | 0 | |
| 22/04/2025 |
343.04
|
0 | 343.04 | 343.04 | 343.04 | 0 | 0 | 0 | |
| 21/04/2025 |
343.04
|
0 | 343.04 | 343.04 | 343.04 | 0 | 0 | 0 | |
| 18/04/2025 |
343.04
|
108 | 343.04 | 343.04 | 343.04 | 0 | 0 | 0 | |
| 17/04/2025 |
361.14
|
1 | 361.14 | 361.14 | 361.14 | 0 | 0 | 0 | |
| 16/04/2025 |
361.14
|
0 | 361.14 | 361.14 | 361.14 | 0 | 0 | 0 | |
| 15/04/2025 |
361.14
|
0 | 361.14 | 361.14 | 361.14 | 0 | 0 | 0 | |
| 14/04/2025 |
361.14
|
0 | 361.14 | 361.14 | 361.14 | 0 | 0 | 0 | |
| 11/04/2025 |
361.14
|
10 | 361.14 | 361.14 | 361.14 | 0 | 0 | 0 | |
| 10/04/2025 |
361.14
|
0 | 361.14 | 361.14 | 361.14 | 0 | 0 | 0 | |
| 09/04/2025 |
361.14
|
4,400 | 361.14 | 361.14 | 361.14 | 0 | 0 | 0 | |
| 08/04/2025 |
347.80
|
101 | 347.80 | 347.80 | 347.80 | 0 | 0 | 0 | |
| 04/04/2025 |
409.74
|
15,700 | 307.78 | 409.74 | 307.78 | 0 | 0 | 0 | |
| 03/04/2025 |
361.14
|
100 | 361.14 | 361.14 | 361.14 | 0 | 0 | 0 | |
| 02/04/2025 |
333.51
|
300 | 331.61 | 333.51 | 331.61 | 0 | 0 | 0 | |
| 01/04/2025 |
314.45
|
107 | 314.45 | 314.45 | 314.45 | 0 | 0 | 0 | |
| 31/03/2025 |
294.54
|
101 | 294.54 | 294.54 | 294.54 | 0 | 0 | 0 | |
| 28/03/2025 |
330.94
|
200 | 287.77 | 330.94 | 287.77 | 0 | 0 | 0 | |
| 27/03/2025 |
287.77
|
106 | 287.77 | 287.77 | 287.77 | 0 | 0 | 0 | |