| 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) |
9.10 | 6.85% | 700 | 0 | 0 |
124
157
143
|
|
2 tháng
(2026-08-10) |
-12.90 | -8.33% | 3,000 | 0 | 0 |
124
157
143
|
|
3 tháng
(2026-07-10) |
-10.76 | -7.04% | 9,700 | 0 | 0 |
122.40
157
143
|
|
6 tháng
(2026-04-13) |
-122.39 | -46.29% | 185,600 | -100 | 0.0 |
122.40
279.08
143
|
|
12 tháng
(2025-10-13) |
-23.49 | -14.19% | 255,400 | -200 | 0.0 |
122.40
279.08
143
|
|
24 tháng
(2024-10-18) |
70.44 | 98.45% | 444,387 | -2,800 | -0.4 |
36.74
279.08
143
|
|
36 tháng
(2023-10-24) |
106.57 | 300.74% | 654,148 | -1,400 | -0.4 |
29.72
279.08
143
|
|
60 tháng
(2021-11-03) |
121.56 | 594.84% | 2,738,345 | -1,755,900 | -61.8 |
18.31
279.08
143
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
143
|
0 | 143 | 143 | 143 | 0 | 0 | 0 | |
| 22/10/2026 |
143
|
0 | 143 | 143 | 143 | 0 | 0 | 0 | |
| 21/10/2026 |
143
|
0 | 143 | 143 | 143 | 0 | 0 | 0 | |
| 20/10/2026 |
143
|
100 | 143 | 143 | 143 | 0 | 0 | 0 | |
| 19/10/2026 |
125
|
700 | 125 | 125 | 125 | 0 | 300 | 0 | |
| 16/10/2026 |
147
|
0 | 147 | 147 | 147 | 0 | 0 | 0 | |
| 15/10/2026 |
145
|
500 | 148 | 148 | 145 | 0 | 0 | 0 | |
| 14/10/2026 |
140
|
0 | 140 | 140 | 140 | 0 | 0 | 0 | |
| 13/10/2026 |
140
|
100 | 140 | 140 | 140 | 0 | 0 | 0 | |
| 12/10/2026 |
154
|
100 | 154 | 154 | 154 | 0 | 0 | 0 | |
| 09/10/2026 |
142
|
0 | 142 | 142 | 142 | 0 | 0 | 0 | |
| 08/10/2026 |
142
|
100 | 142 | 142 | 142 | 0 | 0 | 0 | |
| 07/10/2026 |
124
|
0 | 124 | 124 | 124 | 0 | 0 | 0 | |
| 06/10/2026 |
124
|
0 | 124 | 124 | 124 | 0 | 0 | 0 | |
| 05/10/2026 |
124
|
100 | 124 | 124 | 124 | 0 | 0 | 0 | |
| 02/10/2026 |
145
|
0 | 145 | 145 | 145 | 0 | 0 | 0 | |
| 01/10/2026 |
145
|
100 | 145 | 145 | 145 | 0 | 0 | 0 | |
| 30/09/2026 |
154
|
0 | 154 | 154 | 154 | 0 | 0 | 0 | |
| 29/09/2026 |
154
|
0 | 154 | 154 | 154 | 0 | 0 | 0 | |
| 28/09/2026 |
154
|
0 | 154 | 154 | 154 | 0 | 0 | 0 | |
| 25/09/2026 |
154
|
100 | 154 | 154 | 154 | 0 | 0 | 0 | |
| 24/09/2026 |
157
|
100 | 157 | 157 | 157 | 0 | 0 | 0 | |
| 23/09/2026 |
145
|
0 | 145 | 145 | 145 | 0 | 0 | 0 | |
| 22/09/2026 |
145
|
0 | 145 | 145 | 145 | 0 | 0 | 0 | |
| 21/09/2026 |
145
|
0 | 145 | 145 | 145 | 0 | 0 | 0 | |
| 18/09/2026 |
145
|
0 | 145 | 145 | 145 | 0 | 0 | 0 | |
| 17/09/2026 |
145
|
0 | 145 | 145 | 145 | 0 | 0 | 0 | |
| 16/09/2026 |
145
|
0 | 145 | 145 | 145 | 0 | 0 | 0 | |
| 15/09/2026 |
145
|
100 | 145 | 145 | 145 | 0 | 0 | 0 | |
| 14/09/2026 |
143
|
100 | 143 | 143 | 143 | 0 | 0 | 0 | |
| 11/09/2026 |
132.90
|
0 | 132.90 | 132.90 | 132.90 | 0 | 0 | 0 | |
| 10/09/2026 |
132.90
|
0 | 132.90 | 132.90 | 132.90 | 0 | 0 | 0 | |
| 09/09/2026 |
132.90
|
0 | 132.90 | 132.90 | 132.90 | 0 | 0 | 0 | |
| 08/09/2026 |
132.90
|
0 | 132.90 | 132.90 | 132.90 | 0 | 0 | 0 | |
| 07/09/2026 |
132.90
|
0 | 132.90 | 132.90 | 132.90 | 0 | 0 | 0 | |
| 04/09/2026 |
132.90
|
100 | 132.90 | 132.90 | 132.90 | 0 | 0 | 0 | |
| 03/09/2026 |
133
|
300 | 132.90 | 133 | 132.90 | 0 | 0 | 0 | |
| 28/08/2026 |
132
|
1,300 | 138 | 138 | 132 | 0 | 0 | 0 | |
| 27/08/2026 |
142
|
100 | 142 | 142 | 142 | 0 | 0 | 0 | |
| 26/08/2026 |
140
|
0 | 140 | 140 | 140 | 0 | 0 | 0 | |
| 25/08/2026 |
140
|
0 | 140 | 140 | 140 | 0 | 0 | 0 | |
| 24/08/2026 |
140
|
500 | 140 | 140 | 140 | 0 | 0 | 0 | |
| 21/08/2026 |
154.90
|
0 | 154.90 | 154.90 | 154.90 | 0 | 0 | 0 | |
| 20/08/2026 |
154.90
|
0 | 154.90 | 154.90 | 154.90 | 0 | 0 | 0 | |
| 19/08/2026 |
154.90
|
0 | 154.90 | 154.90 | 154.90 | 0 | 0 | 0 | |
| 18/08/2026 |
154.90
|
0 | 154.90 | 154.90 | 154.90 | 0 | 0 | 0 | |
| 17/08/2026 |
154.90
|
0 | 154.90 | 154.90 | 154.90 | 0 | 0 | 0 | |
| 14/08/2026 |
154.90
|
0 | 154.90 | 154.90 | 154.90 | 0 | 0 | 0 | |
| 13/08/2026 |
154.90
|
0 | 154.90 | 154.90 | 154.90 | 0 | 0 | 0 | |
| 12/08/2026 |
154.90
|
0 | 154.90 | 154.90 | 154.90 | 0 | 0 | 0 | |
| 11/08/2026 |
154.90
|
0 | 154.90 | 154.90 | 154.90 | 0 | 0 | 0 | |
| 10/08/2026 |
154.90
|
0 | 154.90 | 154.90 | 154.90 | 0 | 0 | 0 | |
| 07/08/2026 |
154.90
|
100 | 154.90 | 154.90 | 154.90 | 0 | 0 | 0 | |
| 06/08/2026 |
156.90
|
100 | 156.90 | 156.90 | 156.90 | 0 | 0 | 0 | |
| 05/08/2026 |
148
|
500 | 148 | 148 | 148 | 0 | 0 | 0 | |
| 04/08/2026 |
151
|
100 | 151 | 151 | 151 | 0 | 0 | 0 | |
| 03/08/2026 |
132
|
200 | 132 | 132 | 132 | 0 | 0 | 0 | |
| 31/07/2026 |
150.30
|
0 | 150.30 | 150.30 | 150.30 | 0 | 0 | 0 | |
| 30/07/2026: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 30/07/2026 |
149.90
|
1,900 | 155 | 155 | 149.90 | 0 | 0 | 0 | |
| 29/07/2026 |
141.30
|
200 | 152.76 | 152.76 | 141.30 | 0 | 0 | 0 | |
| 28/07/2026 |
141.50
|
200 | 141.01 | 141.50 | 141.01 | 0 | 0 | 0 | |
| 27/07/2026 |
128.28
|
0 | 128.28 | 128.28 | 128.28 | 0 | 0 | 0 | |
| 24/07/2026 |
128.28
|
100 | 128.28 | 128.28 | 128.28 | 0 | 0 | 0 | |
| 23/07/2026 |
124.85
|
200 | 133.17 | 133.17 | 124.85 | 0 | 0 | 0 | |
| 22/07/2026 |
142.96
|
700 | 122.40 | 142.96 | 122.40 | 0 | 0 | 0 | |
| 21/07/2026 |
124.46
|
0 | 124.46 | 124.46 | 124.46 | 0 | 0 | 0 | |
| 20/07/2026 |
122.40
|
400 | 126.42 | 126.42 | 122.40 | 0 | 0 | 0 | |
| 17/07/2026 |
141.99
|
0 | 141.99 | 141.99 | 141.99 | 0 | 0 | 0 | |
| 16/07/2026 |
141.99
|
100 | 141.99 | 141.99 | 141.99 | 0 | 0 | 0 | |
| 15/07/2026 |
134.15
|
200 | 152.76 | 152.76 | 134.15 | 0 | 0 | 0 | |
| 14/07/2026 |
138.56
|
700 | 150.80 | 150.80 | 138.56 | 0 | 0 | 0 | |
| 13/07/2026 |
137.09
|
900 | 149.82 | 149.82 | 137.09 | 0 | 0 | 0 | |
| 10/07/2026 |
152.76
|
100 | 152.76 | 152.76 | 152.76 | 0 | 0 | 0 | |
| 09/07/2026 |
133.96
|
1,200 | 133.96 | 134.35 | 133.96 | 0 | 0 | 0 | |
| 08/07/2026 |
144.14
|
0 | 144.14 | 144.14 | 144.14 | 0 | 0 | 0 | |
| 07/07/2026 |
144.14
|
0 | 144.14 | 144.14 | 144.14 | 0 | 0 | 0 | |
| 06/07/2026 |
145.90
|
1,000 | 150.80 | 150.80 | 130.24 | 0 | 0 | 0 | |
| 03/07/2026 |
149.82
|
500 | 127.30 | 151.78 | 127.30 | 0 | 0 | 0 | |
| 02/07/2026 |
179.10
|
2,100 | 179.10 | 179.10 | 179.10 | 0 | 100 | 0.0 | |
| 01/07/2026 |
157.16
|
1,700 | 180.17 | 180.17 | 157.16 | 0 | 0 | 0 | |
| 30/06/2026 |
157.16
|
2,400 | 161.18 | 161.18 | 157.07 | 0 | 0 | 0 | |
| 29/06/2026 |
184.58
|
3,300 | 188.01 | 188.01 | 184.58 | 0 | 0 | 0 | |
| 26/06/2026 |
217.09
|
0 | 217.09 | 217.09 | 217.09 | 0 | 0 | 0 | |
| 25/06/2026 |
230.11
|
300 | 230.11 | 230.11 | 190.95 | 0 | 0 | 0 | |
| 24/06/2026 |
211.51
|
200 | 219.34 | 219.34 | 211.51 | 0 | 0 | 0 | |
| 23/06/2026 |
188.01
|
2,800 | 215.43 | 215.43 | 188.01 | 0 | 0 | 0 | |
| 22/06/2026 |
188.01
|
700 | 188.01 | 188.01 | 188.01 | 0 | 0 | 0 | |
| 19/06/2026 |
187.91
|
3,300 | 194.86 | 194.86 | 186.05 | 0 | 0 | 0 | |
| 18/06/2026 |
188.01
|
11,200 | 190.95 | 190.95 | 187.03 | 0 | 0 | 0 | |
| 17/06/2026 |
186.15
|
700 | 195.84 | 195.84 | 186.15 | 0 | 0 | 0 | |
| 16/06/2026 |
193.69
|
0 | 193.69 | 193.69 | 193.69 | 0 | 0 | 0 | |
| 15/06/2026 |
193.69
|
300 | 193.69 | 193.69 | 193.69 | 0 | 0 | 0 | |
| 12/06/2026 |
193.69
|
1,100 | 195.84 | 195.84 | 193.69 | 0 | 0 | 0 | |
| 11/06/2026 |
193.69
|
300 | 193.69 | 193.69 | 193.69 | 0 | 0 | 0 | |
| 10/06/2026 |
195.84
|
1,400 | 176.26 | 213.47 | 176.26 | 0 | 0 | 0 | |
| 09/06/2026 |
195.84
|
9,500 | 195.84 | 195.84 | 195.74 | 0 | 0 | 0 | |
| 08/06/2026 |
204.66
|
2,000 | 240.69 | 240.69 | 204.66 | 0 | 0 | 0 | |
| 05/06/2026 |
204.66
|
2,500 | 210.53 | 210.53 | 204.66 | 0 | 0 | 0 | |
| 04/06/2026 |
211.41
|
9,200 | 211.51 | 211.51 | 211.41 | 0 | 0 | 0 | |
| 03/06/2026 |
248.62
|
0 | 248.62 | 248.62 | 248.62 | 0 | 0 | 0 | |