| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-29.40 | -18.06% | 700 | -100 | 0 |
124
172
133.40
|
|
2 tháng
(2026-09-03) |
-11.60 | -8% | 1,000 | -200 | 0 |
124
172
133.40
|
|
3 tháng
(2026-08-04) |
-59.60 | -30.88% | 1,600 | -200 | 0 |
115.80
193
133.40
|
|
6 tháng
(2026-05-06) |
-23.60 | -15.03% | 1,800 | -200 | 0 |
115.80
211
133.40
|
|
12 tháng
(2025-11-07) |
8.78 | 7.05% | 28,700 | -200 | 0 |
115.80
211
133.40
|
|
24 tháng
(2024-11-12) |
10.05 | 8.15% | 292,379 | -200 | 0 |
108.05
211
133.40
|
|
36 tháng
(2023-11-20) |
-64.99 | -32.76% | 413,090 | -200 | 0 |
108.05
211
133.40
|
|
60 tháng
(2021-11-29) |
44.17 | 49.50% | 595,391 | -200 | 0 |
77
211
133.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
114.90
|
0 | 114.90 | 114.90 | 114.90 | 0 | 0 | 0 | |
| 18/08/2025 |
114.81
|
1,300 | 114.90 | 114.90 | 114.81 | 0 | 0 | 0 | |
| 15/08/2025 |
114.81
|
1,000 | 114.81 | 114.81 | 114.81 | 0 | 0 | 0 | |
| 14/08/2025 |
114.81
|
100 | 114.81 | 114.81 | 114.81 | 0 | 0 | 0 | |
| 13/08/2025 |
113.92
|
0 | 113.92 | 113.92 | 113.92 | 0 | 0 | 0 | |
| 12/08/2025 |
113.92
|
1,400 | 113.92 | 113.92 | 113.92 | 0 | 0 | 0 | |
| 11/08/2025 |
125.60
|
0 | 125.60 | 125.60 | 125.60 | 0 | 0 | 0 | |
| 08/08/2025 |
125.60
|
0 | 125.60 | 125.60 | 125.60 | 0 | 0 | 0 | |
| 07/08/2025 |
125.60
|
100 | 125.60 | 125.60 | 125.60 | 0 | 0 | 0 | |
| 06/08/2025 |
114.71
|
0 | 114.71 | 114.71 | 114.71 | 0 | 0 | 0 | |
| 05/08/2025 |
115.79
|
1,400 | 113.82 | 115.79 | 113.82 | 0 | 0 | 0 | |
| 04/08/2025 |
113.82
|
0 | 113.82 | 113.82 | 113.82 | 0 | 0 | 0 | |
| 01/08/2025 |
113.82
|
3,100 | 113.82 | 113.82 | 113.82 | 0 | 0 | 0 | |
| 31/07/2025 |
113.82
|
0 | 113.82 | 113.82 | 113.82 | 0 | 0 | 0 | |
| 30/07/2025 |
113.82
|
0 | 113.82 | 113.82 | 113.82 | 0 | 0 | 0 | |
| 29/07/2025 |
113.82
|
500 | 113.92 | 113.92 | 113.82 | 0 | 0 | 0 | |
| 28/07/2025 |
115.79
|
200 | 115.79 | 115.79 | 115.79 | 0 | 0 | 0 | |
| 25/07/2025 |
114.81
|
11,500 | 114.02 | 114.81 | 114.02 | 0 | 0 | 0 | |
| 24/07/2025 |
114.02
|
0 | 114.02 | 114.02 | 114.02 | 0 | 0 | 0 | |
| 23/07/2025 |
114.02
|
1,800 | 114.02 | 114.02 | 114.02 | 0 | 0 | 0 | |
| 22/07/2025 |
114.02
|
2,400 | 113.82 | 114.02 | 113.82 | 0 | 0 | 0 | |
| 21/07/2025 |
113.82
|
0 | 113.82 | 113.82 | 113.82 | 0 | 0 | 0 | |
| 18/07/2025 |
113.82
|
200 | 113.82 | 113.82 | 113.82 | 0 | 0 | 0 | |
| 17/07/2025 |
116.38
|
11,900 | 116.38 | 116.38 | 116.38 | 0 | 0 | 0 | |
| 16/07/2025 |
116.38
|
15,600 | 116.38 | 116.38 | 116.38 | 0 | 0 | 0 | |
| 15/07/2025 |
116.38
|
8,100 | 116.38 | 116.38 | 116.38 | 0 | 0 | 0 | |
| 14/07/2025 |
116.57
|
2,200 | 111.37 | 116.57 | 111.37 | 0 | 0 | 0 | |
| 11/07/2025 |
116.87
|
8,400 | 115.79 | 116.87 | 115.79 | 0 | 0 | 0 | |
| 10/07/2025 |
116.87
|
0 | 116.87 | 116.87 | 116.87 | 0 | 0 | 0 | |
| 09/07/2025 |
116.87
|
0 | 116.87 | 116.87 | 116.87 | 0 | 0 | 0 | |
| 08/07/2025 |
116.87
|
0 | 116.87 | 116.87 | 116.87 | 0 | 0 | 0 | |
| 07/07/2025 |
117.55
|
900 | 117.75 | 117.75 | 115.79 | 0 | 0 | 0 | |
| 04/07/2025 |
122.66
|
100 | 122.66 | 122.66 | 122.66 | 0 | 0 | 0 | |
| 03/07/2025 |
109.02
|
100 | 109.02 | 109.02 | 109.02 | 0 | 0 | 0 | |
| 02/07/2025 |
117.36
|
0 | 117.36 | 117.36 | 117.36 | 0 | 0 | 0 | |
| 01/07/2025 |
117.36
|
0 | 117.36 | 117.36 | 117.36 | 0 | 0 | 0 | |
| 30/06/2025 |
117.36
|
0 | 117.36 | 117.36 | 117.36 | 0 | 0 | 0 | |
| 27/06/2025 |
117.36
|
0 | 117.36 | 117.36 | 117.36 | 0 | 0 | 0 | |
| 26/06/2025 |
117.36
|
100 | 117.36 | 117.36 | 117.36 | 0 | 0 | 0 | |
| 25/06/2025 |
117.46
|
0 | 117.46 | 117.46 | 117.46 | 0 | 0 | 0 | |
| 24/06/2025 |
117.46
|
0 | 117.46 | 117.46 | 117.46 | 0 | 0 | 0 | |
| 23/06/2025 |
117.46
|
0 | 117.46 | 117.46 | 117.46 | 0 | 0 | 0 | |
| 20/06/2025 |
117.46
|
0 | 117.46 | 117.46 | 117.46 | 0 | 0 | 0 | |
| 19/06/2025 |
117.46
|
0 | 117.46 | 117.46 | 117.46 | 0 | 0 | 0 | |
| 18/06/2025 |
117.46
|
100 | 117.46 | 117.46 | 117.46 | 0 | 0 | 0 | |
| 17/06/2025 |
113.33
|
100 | 113.33 | 113.33 | 113.33 | 0 | 0 | 0 | |
| 16/06/2025 |
110.29
|
0 | 110.29 | 110.29 | 110.29 | 0 | 0 | 0 | |
| 13/06/2025 |
110.29
|
100 | 110.29 | 110.29 | 110.29 | 0 | 0 | 0 | |
| 12/06/2025 |
117.75
|
0 | 117.75 | 117.75 | 117.75 | 0 | 0 | 0 | |
| 11/06/2025 |
117.75
|
100 | 117.75 | 117.75 | 117.75 | 0 | 0 | 0 | |
| 10/06/2025 |
109.02
|
0 | 109.02 | 109.02 | 109.02 | 0 | 0 | 0 | |
| 09/06/2025 |
109.02
|
100 | 109.02 | 109.02 | 109.02 | 0 | 0 | 0 | |
| 06/06/2025 |
111.86
|
400 | 111.86 | 111.86 | 111.86 | 0 | 0 | 0 | |
| 05/06/2025 |
111.86
|
0 | 111.86 | 111.86 | 111.86 | 0 | 0 | 0 | |
| 04/06/2025 |
111.86
|
400 | 111.86 | 111.86 | 111.86 | 0 | 0 | 0 | |
| 03/06/2025 |
109.90
|
500 | 109.90 | 109.90 | 109.90 | 0 | 0 | 0 | |
| 02/06/2025 |
109.90
|
2,200 | 107.94 | 109.90 | 107.94 | 0 | 0 | 0 | |
| 30/05/2025 |
113.82
|
0 | 113.82 | 113.82 | 113.82 | 0 | 0 | 0 | |
| 29/05/2025 |
113.82
|
0 | 113.82 | 113.82 | 113.82 | 0 | 0 | 0 | |
| 28/05/2025 |
113.82
|
0 | 113.82 | 113.82 | 113.82 | 0 | 0 | 0 | |
| 27/05/2025 |
113.82
|
100 | 113.82 | 113.82 | 113.82 | 0 | 0 | 0 | |
| 26/05/2025 |
112.84
|
200 | 111.37 | 112.84 | 111.37 | 0 | 0 | 0 | |
| 23/05/2025: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 23/05/2025 |
112.35
|
0 | 112.35 | 112.35 | 112.35 | 0 | 0 | 0 | |
| 22/05/2025 |
112.35
|
100 | 112.35 | 112.35 | 112.35 | 0 | 0 | 0 | |
| 21/05/2025 |
112.83
|
800 | 112.83 | 112.83 | 112.83 | 0 | 0 | 0 | |
| 20/05/2025 |
112.83
|
200 | 112.83 | 112.83 | 112.83 | 0 | 0 | 0 | |
| 19/05/2025 |
112.83
|
1,200 | 113.79 | 113.79 | 112.83 | 0 | 0 | 0 | |
| 16/05/2025 |
114.36
|
0 | 114.36 | 114.36 | 114.36 | 0 | 0 | 0 | |
| 15/05/2025 |
112.83
|
1,300 | 114.65 | 114.65 | 112.83 | 0 | 0 | 0 | |
| 14/05/2025 |
114.65
|
200 | 114.65 | 114.65 | 114.65 | 0 | 0 | 0 | |
| 13/05/2025 |
113.60
|
300 | 108.15 | 113.60 | 108.15 | 0 | 0 | 0 | |
| 12/05/2025 |
113.60
|
100 | 113.60 | 113.60 | 113.60 | 0 | 0 | 0 | |
| 09/05/2025 |
113.21
|
21,500 | 113.79 | 113.79 | 113.21 | 0 | 0 | 0 | |
| 08/05/2025 |
110.92
|
1,700 | 107.09 | 111.88 | 107.09 | 0 | 0 | 0 | |
| 07/05/2025 |
116.66
|
0 | 116.66 | 116.66 | 116.66 | 0 | 0 | 0 | |
| 06/05/2025 |
116.66
|
0 | 116.66 | 116.66 | 116.66 | 0 | 0 | 0 | |
| 05/05/2025 |
116.66
|
0 | 116.66 | 116.66 | 116.66 | 0 | 0 | 0 | |
| 29/04/2025 |
116.66
|
0 | 116.66 | 116.66 | 116.66 | 0 | 0 | 0 | |
| 28/04/2025 |
116.66
|
0 | 116.66 | 116.66 | 116.66 | 0 | 0 | 0 | |
| 25/04/2025 |
116.66
|
100 | 116.66 | 116.66 | 116.66 | 0 | 0 | 0 | |
| 24/04/2025 |
112.83
|
900 | 113.79 | 113.79 | 112.83 | 0 | 0 | 0 | |
| 23/04/2025 |
115.22
|
6,000 | 115.22 | 115.32 | 115.22 | 0 | 0 | 0 | |
| 22/04/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 21/04/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 18/04/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 17/04/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 16/04/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 15/04/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 14/04/2025 |
135.49
|
1 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 11/04/2025 |
135.49
|
100 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 10/04/2025 |
124.31
|
310 | 124.31 | 124.31 | 124.31 | 0 | 0 | 0 | |
| 09/04/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 08/04/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 04/04/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 03/04/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 02/04/2025 |
135.49
|
10 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 01/04/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 31/03/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 28/03/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 27/03/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |