| 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) |
|
| 23/10/2026 |
500
|
200 | 608 | 608 | 500 | 100 | 100 | 0 | |
| 22/10/2026 |
482.90
|
400 | 648 | 648 | 482.90 | 100 | 100 | 0 | |
| 21/10/2026 |
568.10
|
0 | 568.10 | 568.10 | 568.10 | 0 | 0 | 0 | |
| 20/10/2026 |
567
|
600 | 578 | 578 | 562.20 | 0 | 0 | 0 | |
| 19/10/2026 |
661.30
|
0 | 661.30 | 661.30 | 661.30 | 0 | 0 | 0 | |
| 16/10/2026 |
660
|
200 | 662.50 | 662.50 | 660 | 100 | 0 | 0 | |
| 15/10/2026 |
579.50
|
0 | 579.50 | 579.50 | 579.50 | 0 | 0 | 0 | |
| 14/10/2026 |
580
|
200 | 579 | 580 | 579 | 0 | 0 | 0 | |
| 13/10/2026 |
678.30
|
0 | 678.30 | 678.30 | 678.30 | 0 | 0 | 0 | |
| 12/10/2026 |
678.30
|
100 | 678.30 | 678.30 | 678.30 | 0 | 0 | 0 | |
| 09/10/2026 |
798
|
0 | 798 | 798 | 798 | 0 | 0 | 0 | |
| 08/10/2026 |
798
|
0 | 798 | 798 | 798 | 0 | 0 | 0 | |
| 07/10/2026 |
798
|
0 | 798 | 798 | 798 | 0 | 0 | 0 | |
| 06/10/2026 |
798
|
0 | 798 | 798 | 798 | 0 | 0 | 0 | |
| 05/10/2026 |
798
|
0 | 798 | 798 | 798 | 0 | 0 | 0 | |
| 02/10/2026 |
798
|
0 | 798 | 798 | 798 | 0 | 0 | 0 | |
| 01/10/2026 |
798
|
0 | 798 | 798 | 798 | 0 | 0 | 0 | |
| 30/09/2026 |
798
|
100 | 798 | 798 | 798 | 100 | 100 | 0 | |
| 29/09/2026 |
650
|
200 | 766 | 766 | 650 | 100 | 100 | 0 | |
| 28/09/2026 |
668
|
0 | 668 | 668 | 668 | 0 | 0 | 0 | |
| 25/09/2026 |
668
|
0 | 668 | 668 | 668 | 0 | 0 | 0 | |
| 24/09/2026 |
668
|
100 | 668 | 668 | 668 | 100 | 100 | 0 | |
| 23/09/2026 |
584.80
|
200 | 584.80 | 584.80 | 584.80 | 0 | 0 | 0 | |
| 22/09/2026 |
688
|
0 | 688 | 688 | 688 | 0 | 0 | 0 | |
| 21/09/2026 |
688
|
0 | 688 | 688 | 688 | 0 | 0 | 0 | |
| 18/09/2026 |
688
|
0 | 688 | 688 | 688 | 0 | 0 | 0 | |
| 17/09/2026 |
688
|
0 | 688 | 688 | 688 | 0 | 0 | 0 | |
| 16/09/2026 |
688
|
0 | 688 | 688 | 688 | 0 | 0 | 0 | |
| 15/09/2026 |
688
|
0 | 688 | 688 | 688 | 0 | 0 | 0 | |
| 14/09/2026 |
688
|
0 | 688 | 688 | 688 | 0 | 0 | 0 | |
| 11/09/2026 |
688
|
0 | 688 | 688 | 688 | 0 | 0 | 0 | |
| 10/09/2026 |
688
|
0 | 688 | 688 | 688 | 0 | 0 | 0 | |
| 09/09/2026 |
688
|
0 | 688 | 688 | 688 | 0 | 0 | 0 | |
| 08/09/2026 |
688
|
200 | 688 | 688 | 688 | 200 | 200 | 0 | |
| 07/09/2026 |
608
|
0 | 608 | 608 | 608 | 0 | 0 | 0 | |
| 04/09/2026 |
608
|
300 | 608 | 608 | 608 | 300 | 300 | 0 | |
| 03/09/2026 |
536.60
|
0 | 536.60 | 536.60 | 536.60 | 0 | 0 | 0 | |
| 28/08/2026 |
536.60
|
0 | 536.60 | 536.60 | 536.60 | 0 | 0 | 0 | |
| 27/08/2026 |
574
|
700 | 450 | 574 | 450 | 500 | 400 | 0.1 | |
| 26/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 25/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 24/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 21/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 20/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 19/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 18/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 17/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 14/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 13/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 12/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 11/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 10/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 07/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 06/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 05/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 04/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 03/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 31/07/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 30/07/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 29/07/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 28/07/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 27/07/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 24/07/2026 |
505.90
|
200 | 505 | 505.90 | 505 | 100 | 100 | 0 | |
| 23/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 22/07/2026 |
445.40
|
100 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 21/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 20/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 17/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 16/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 15/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 14/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 13/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 10/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 09/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 08/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 07/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 06/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 03/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 02/07/2026 |
345
|
0 | 345 | 345 | 345 | 0 | 0 | 0 | |
| 01/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 30/06/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 29/06/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 26/06/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 25/06/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 24/06/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 23/06/2026 |
445.40
|
100 | 445.40 | 445.40 | 445.40 | 0 | 100 | 0.0 | |
| 22/06/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 19/06/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 18/06/2026 |
445.40
|
100 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 17/06/2026: Cổ tức tiền mặt tỉ lệ: 125% | |||||||||
| 17/06/2026 |
524
|
0 | 524 | 524 | 524 | 0 | 0 | 0 | |
| 16/06/2026 |
543.00
|
200 | 505.86 | 543.00 | 505.86 | 0 | 100 | -0.1 | |
| 15/06/2026 |
505.86
|
100 | 505.86 | 505.86 | 505.86 | 0 | 0 | 0 | |
| 12/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 11/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 10/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 09/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 08/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 05/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 04/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 03/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |