| 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) |
-5.30 | -7.02% | 63,400 | 0 | 0 |
69.20
100.60
76.50
|
|
2 tháng
(2026-08-10) |
-3.60 | -4.88% | 73,400 | 0 | 0 |
69.20
100.60
76.50
|
|
3 tháng
(2026-07-10) |
-7.80 | -10% | 109,300 | -600 | 0.0 |
64.20
100.60
76.50
|
|
6 tháng
(2026-04-13) |
-21.24 | -23.23% | 126,100 | -600 | 0.0 |
64.20
100.60
76.50
|
|
12 tháng
(2025-10-13) |
-3.53 | -4.79% | 187,200 | -600 | 0.0 |
56.21
100.60
76.50
|
|
24 tháng
(2024-10-18) |
3.11 | 4.64% | 263,771 | -600 | 0.0 |
55.91
121.07
76.50
|
|
36 tháng
(2023-10-24) |
3.05 | 4.54% | 463,849 | -800 | -0.1 |
50.85
121.07
76.50
|
|
60 tháng
(2021-11-03) |
-21.79 | -23.69% | 852,269 | -13,500 | -1.9 |
50.85
128.02
76.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
76.50
|
0 | 76.50 | 76.50 | 76.50 | 0 | 0 | 0 | |
| 22/10/2026 |
76.50
|
0 | 76.50 | 76.50 | 76.50 | 0 | 0 | 0 | |
| 21/10/2026 |
76.50
|
0 | 76.50 | 76.50 | 76.50 | 0 | 0 | 0 | |
| 20/10/2026 |
76.50
|
0 | 76.50 | 76.50 | 76.50 | 0 | 0 | 0 | |
| 19/10/2026 |
76.50
|
100 | 76.50 | 76.50 | 76.50 | 0 | 0 | 0 | |
| 16/10/2026 |
76.50
|
0 | 76.50 | 76.50 | 76.50 | 0 | 0 | 0 | |
| 15/10/2026 |
76.50
|
500 | 76.50 | 76.50 | 76.50 | 0 | 0 | 0 | |
| 14/10/2026 |
89.80
|
100 | 89.80 | 89.80 | 89.80 | 0 | 0 | 0 | |
| 13/10/2026 |
96.90
|
300 | 73.30 | 96.90 | 73.30 | 0 | 0 | 0 | |
| 12/10/2026 |
84.80
|
0 | 84.80 | 84.80 | 84.80 | 0 | 0 | 0 | |
| 09/10/2026 |
84.80
|
100 | 84.80 | 84.80 | 84.80 | 0 | 0 | 0 | |
| 08/10/2026 |
70.20
|
600 | 76 | 76 | 70.20 | 0 | 0 | 0 | |
| 07/10/2026 |
76
|
4,800 | 75 | 76 | 75 | 0 | 0 | 0 | |
| 06/10/2026 |
83.20
|
100 | 83.20 | 83.20 | 83.20 | 0 | 0 | 0 | |
| 05/10/2026 |
97.80
|
0 | 97.80 | 97.80 | 97.80 | 0 | 0 | 0 | |
| 02/10/2026 |
97.80
|
100 | 97.80 | 97.80 | 97.80 | 0 | 0 | 0 | |
| 01/10/2026 |
85.60
|
100 | 85.60 | 85.60 | 85.60 | 0 | 0 | 0 | |
| 30/09/2026 |
100.60
|
100 | 100.60 | 100.60 | 100.60 | 0 | 0 | 0 | |
| 29/09/2026 |
87.70
|
0 | 87.70 | 87.70 | 87.70 | 0 | 0 | 0 | |
| 28/09/2026 |
87.70
|
0 | 87.70 | 87.70 | 87.70 | 0 | 0 | 0 | |
| 25/09/2026 |
79.50
|
200 | 95.90 | 95.90 | 79.50 | 0 | 0 | 0 | |
| 24/09/2026 |
83.70
|
0 | 83.70 | 83.70 | 83.70 | 0 | 0 | 0 | |
| 23/09/2026 |
83.70
|
100 | 83.70 | 83.70 | 83.70 | 0 | 0 | 0 | |
| 22/09/2026 |
73
|
2,000 | 73 | 73 | 73 | 0 | 0 | 0 | |
| 21/09/2026 |
73
|
0 | 73 | 73 | 73 | 0 | 0 | 0 | |
| 18/09/2026 |
73
|
0 | 73 | 73 | 73 | 0 | 0 | 0 | |
| 17/09/2026 |
71.40
|
55,000 | 73.50 | 73.50 | 71.40 | 0 | 0 | 0 | |
| 16/09/2026 |
70.40
|
0 | 70.40 | 70.40 | 70.40 | 0 | 0 | 0 | |
| 15/09/2026 |
70.40
|
0 | 70.40 | 70.40 | 70.40 | 0 | 0 | 0 | |
| 14/09/2026 |
70.40
|
100 | 70.40 | 70.40 | 70.40 | 0 | 0 | 0 | |
| 11/09/2026 |
79.50
|
100 | 79.50 | 79.50 | 79.50 | 0 | 0 | 0 | |
| 10/09/2026 |
69.20
|
0 | 69.20 | 69.20 | 69.20 | 0 | 0 | 0 | |
| 09/09/2026 |
69.20
|
100 | 69.20 | 69.20 | 69.20 | 0 | 0 | 0 | |
| 08/09/2026 |
75.50
|
0 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 | |
| 07/09/2026 |
75.50
|
100 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 | |
| 04/09/2026 |
75.50
|
0 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 | |
| 03/09/2026 |
75.50
|
0 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 | |
| 28/08/2026 |
75.50
|
0 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 | |
| 27/08/2026 |
75.50
|
0 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 | |
| 26/08/2026 |
75.50
|
100 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 | |
| 25/08/2026 |
81
|
3,100 | 80.80 | 81 | 80.80 | 0 | 0 | 0 | |
| 24/08/2026 |
77.20
|
0 | 77.20 | 77.20 | 77.20 | 0 | 0 | 0 | |
| 21/08/2026 |
77.20
|
0 | 77.20 | 77.20 | 77.20 | 0 | 0 | 0 | |
| 20/08/2026 |
77.20
|
0 | 77.20 | 77.20 | 77.20 | 0 | 0 | 0 | |
| 19/08/2026 |
77.20
|
100 | 77.20 | 77.20 | 77.20 | 0 | 0 | 0 | |
| 18/08/2026 |
81
|
1,000 | 81 | 81.40 | 81 | 0 | 0 | 0 | |
| 17/08/2026 |
78.40
|
0 | 78.40 | 78.40 | 78.40 | 0 | 0 | 0 | |
| 14/08/2026 |
80.60
|
4,700 | 78 | 80.80 | 77 | 0 | 0 | 0 | |
| 13/08/2026 |
80.80
|
0 | 80.80 | 80.80 | 80.80 | 0 | 0 | 0 | |
| 12/08/2026 |
80.80
|
100 | 80.80 | 80.80 | 80.80 | 0 | 0 | 0 | |
| 11/08/2026 |
73.80
|
500 | 73.80 | 73.80 | 73.80 | 0 | 0 | 0 | |
| 10/08/2026 |
73.80
|
300 | 73.80 | 73.80 | 73.80 | 0 | 0 | 0 | |
| 07/08/2026 |
64.20
|
100 | 64.20 | 64.20 | 64.20 | 0 | 0 | 0 | |
| 06/08/2026 |
73.10
|
400 | 72.90 | 73.10 | 72.90 | 0 | 0 | 0 | |
| 05/08/2026 |
72.20
|
100 | 72.20 | 72.20 | 72.20 | 0 | 0 | 0 | |
| 04/08/2026 |
82.90
|
0 | 82.90 | 82.90 | 82.90 | 0 | 0 | 0 | |
| 03/08/2026 |
82.90
|
0 | 82.90 | 82.90 | 82.90 | 0 | 0 | 0 | |
| 31/07/2026 |
82.90
|
100 | 82.90 | 82.90 | 82.90 | 0 | 0 | 0 | |
| 30/07/2026 |
81.40
|
0 | 81.40 | 81.40 | 81.40 | 0 | 0 | 0 | |
| 29/07/2026 |
81.40
|
300 | 81.40 | 81.40 | 81.40 | 0 | 0 | 0 | |
| 28/07/2026 |
81.40
|
1,100 | 81.40 | 81.40 | 81.40 | 0 | 0 | 0 | |
| 27/07/2026 |
81.40
|
800 | 81.40 | 81.40 | 81.40 | 0 | 0 | 0 | |
| 24/07/2026 |
81.40
|
700 | 81.40 | 81.40 | 81.40 | 0 | 0 | 0 | |
| 23/07/2026 |
81.40
|
100 | 81.40 | 81.40 | 81.40 | 0 | 0 | 0 | |
| 22/07/2026 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 21/07/2026 |
71
|
100 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 20/07/2026 |
78
|
32,100 | 78 | 78 | 78 | 0 | 600 | 0.0 | |
| 17/07/2026 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 | |
| 16/07/2026 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 | |
| 15/07/2026 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 | |
| 14/07/2026 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 | |
| 13/07/2026 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 | |
| 10/07/2026 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 | |
| 09/07/2026: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 09/07/2026 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 | |
| 08/07/2026 |
77.00
|
1,200 | 79.89 | 79.89 | 77.00 | 0 | 0 | 0 | |
| 07/07/2026 |
79.89
|
600 | 79.89 | 79.89 | 79.89 | 0 | 0 | 0 | |
| 06/07/2026 |
80.85
|
0 | 80.85 | 80.85 | 80.85 | 0 | 0 | 0 | |
| 03/07/2026 |
80.85
|
200 | 80.85 | 80.85 | 80.85 | 0 | 0 | 0 | |
| 02/07/2026 |
73.25
|
0 | 73.25 | 73.25 | 73.25 | 0 | 0 | 0 | |
| 01/07/2026 |
82.68
|
200 | 78.93 | 82.68 | 78.93 | 0 | 0 | 0 | |
| 30/06/2026 |
79.12
|
1,100 | 78.93 | 90.96 | 78.93 | 0 | 0 | 0 | |
| 29/06/2026 |
78.06
|
1,100 | 78.93 | 81.72 | 78.06 | 0 | 0 | 0 | |
| 26/06/2026 |
77.48
|
500 | 72.77 | 77.48 | 72.77 | 0 | 0 | 0 | |
| 25/06/2026 |
74.11
|
0 | 74.11 | 74.11 | 74.11 | 0 | 0 | 0 | |
| 24/06/2026 |
74.11
|
0 | 74.11 | 74.11 | 74.11 | 0 | 0 | 0 | |
| 23/06/2026 |
74.11
|
0 | 74.11 | 74.11 | 74.11 | 0 | 0 | 0 | |
| 22/06/2026 |
74.11
|
0 | 74.11 | 74.11 | 74.11 | 0 | 0 | 0 | |
| 19/06/2026 |
74.11
|
100 | 74.11 | 74.11 | 74.11 | 0 | 0 | 0 | |
| 18/06/2026 |
72.28
|
100 | 72.28 | 72.28 | 72.28 | 0 | 0 | 0 | |
| 17/06/2026 |
74.59
|
600 | 74.59 | 74.59 | 74.59 | 0 | 0 | 0 | |
| 16/06/2026 |
86.43
|
0 | 86.43 | 86.43 | 86.43 | 0 | 0 | 0 | |
| 15/06/2026 |
86.43
|
0 | 86.43 | 86.43 | 86.43 | 0 | 0 | 0 | |
| 12/06/2026 |
86.43
|
0 | 86.43 | 86.43 | 86.43 | 0 | 0 | 0 | |
| 11/06/2026 |
86.43
|
0 | 86.43 | 86.43 | 86.43 | 0 | 0 | 0 | |
| 10/06/2026 |
86.43
|
0 | 86.43 | 86.43 | 86.43 | 0 | 0 | 0 | |
| 09/06/2026 |
86.43
|
0 | 86.43 | 86.43 | 86.43 | 0 | 0 | 0 | |
| 08/06/2026 |
86.43
|
0 | 86.43 | 86.43 | 86.43 | 0 | 0 | 0 | |
| 05/06/2026 |
86.43
|
0 | 86.43 | 86.43 | 86.43 | 0 | 0 | 0 | |
| 04/06/2026 |
86.43
|
100 | 86.43 | 86.43 | 86.43 | 0 | 0 | 0 | |
| 03/06/2026 |
80.75
|
0 | 80.75 | 80.75 | 80.75 | 0 | 0 | 0 | |