| 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) |
11.40 | 17.92% | 2,900 | 0 | 0 |
63.60
75
75
|
|
2 tháng
(2026-08-10) |
11 | 17.19% | 7,300 | 0 | 0 |
60.20
75
75
|
|
3 tháng
(2026-07-10) |
9.50 | 14.50% | 12,000 | 0 | 0 |
60.20
75
75
|
|
6 tháng
(2026-04-13) |
16.38 | 27.95% | 20,800 | 0 | 0 |
58.04
75
75
|
|
12 tháng
(2025-10-13) |
16.87 | 29.01% | 117,100 | 0 | 0 |
49.33
79.32
75
|
|
24 tháng
(2024-10-18) |
25.52 | 51.59% | 234,872 | 0 | 0 |
36.57
79.32
75
|
|
36 tháng
(2023-10-24) |
40.87 | 119.73% | 504,089 | 0 | 0 |
25.47
79.32
75
|
|
60 tháng
(2021-11-03) |
67.84 | 947.99% | 1,556,019 | 0 | 0 |
7.16
79.32
75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
75
|
0 | 75 | 75 | 75 | 0 | 0 | 0 | |
| 22/10/2026 |
75
|
0 | 75 | 75 | 75 | 0 | 0 | 0 | |
| 21/10/2026 |
75
|
0 | 75 | 75 | 75 | 0 | 0 | 0 | |
| 20/10/2026 |
75
|
0 | 75 | 75 | 75 | 0 | 0 | 0 | |
| 19/10/2026 |
75
|
100 | 75 | 75 | 75 | 0 | 0 | 0 | |
| 16/10/2026 |
75.20
|
200 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 15/10/2026 |
72.50
|
0 | 72.50 | 72.50 | 72.50 | 0 | 0 | 0 | |
| 14/10/2026 |
72.50
|
0 | 72.50 | 72.50 | 72.50 | 0 | 0 | 0 | |
| 13/10/2026 |
70
|
200 | 75 | 75 | 70 | 0 | 0 | 0 | |
| 12/10/2026 |
80
|
100 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 09/10/2026 |
75
|
0 | 75 | 75 | 75 | 0 | 0 | 0 | |
| 08/10/2026 |
75
|
0 | 75 | 75 | 75 | 0 | 0 | 0 | |
| 07/10/2026 |
75
|
200 | 75 | 75 | 75 | 0 | 0 | 0 | |
| 06/10/2026 |
73.50
|
200 | 73.50 | 73.50 | 73.50 | 0 | 0 | 0 | |
| 05/10/2026 |
71
|
200 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 02/10/2026 |
73.50
|
0 | 73.50 | 73.50 | 73.50 | 0 | 0 | 0 | |
| 01/10/2026 |
73.50
|
0 | 73.50 | 73.50 | 73.50 | 0 | 0 | 0 | |
| 30/09/2026 |
73.50
|
0 | 73.50 | 73.50 | 73.50 | 0 | 0 | 0 | |
| 29/09/2026 |
73.50
|
300 | 73.50 | 73.50 | 73.50 | 0 | 0 | 0 | |
| 28/09/2026 |
66.80
|
0 | 66.80 | 66.80 | 66.80 | 0 | 0 | 0 | |
| 25/09/2026 |
66.80
|
0 | 66.80 | 66.80 | 66.80 | 0 | 0 | 0 | |
| 24/09/2026 |
66.80
|
0 | 66.80 | 66.80 | 66.80 | 0 | 0 | 0 | |
| 23/09/2026 |
66.80
|
0 | 66.80 | 66.80 | 66.80 | 0 | 0 | 0 | |
| 22/09/2026 |
66.80
|
0 | 66.80 | 66.80 | 66.80 | 0 | 0 | 0 | |
| 21/09/2026 |
66.80
|
0 | 66.80 | 66.80 | 66.80 | 0 | 0 | 0 | |
| 18/09/2026 |
66.80
|
0 | 66.80 | 66.80 | 66.80 | 0 | 0 | 0 | |
| 17/09/2026 |
66.80
|
100 | 66.80 | 66.80 | 66.80 | 0 | 0 | 0 | |
| 16/09/2026 |
69
|
1,000 | 66.70 | 69 | 58 | 0 | 0 | 0 | |
| 15/09/2026 |
66.60
|
0 | 66.60 | 66.60 | 66.60 | 0 | 0 | 0 | |
| 14/09/2026 |
66.60
|
100 | 66.60 | 66.60 | 66.60 | 0 | 0 | 0 | |
| 11/09/2026 |
66.50
|
300 | 65.50 | 66.50 | 65.50 | 0 | 0 | 0 | |
| 10/09/2026 |
64.60
|
100 | 64.60 | 64.60 | 64.60 | 0 | 0 | 0 | |
| 09/09/2026 |
64.50
|
400 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 08/09/2026 |
63.60
|
0 | 63.60 | 63.60 | 63.60 | 0 | 0 | 0 | |
| 07/09/2026 |
63.60
|
300 | 63.60 | 63.60 | 63.60 | 0 | 0 | 0 | |
| 04/09/2026 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 03/09/2026 |
63
|
200 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 28/08/2026 |
61.50
|
0 | 61.50 | 61.50 | 61.50 | 0 | 0 | 0 | |
| 27/08/2026 |
61.50
|
0 | 61.50 | 61.50 | 61.50 | 0 | 0 | 0 | |
| 26/08/2026 |
61.50
|
0 | 61.50 | 61.50 | 61.50 | 0 | 0 | 0 | |
| 25/08/2026 |
61.50
|
0 | 61.50 | 61.50 | 61.50 | 0 | 0 | 0 | |
| 24/08/2026 |
61.50
|
0 | 61.50 | 61.50 | 61.50 | 0 | 0 | 0 | |
| 21/08/2026 |
61.50
|
200 | 61.50 | 61.50 | 61.50 | 0 | 0 | 0 | |
| 20/08/2026 |
64.30
|
0 | 64.30 | 64.30 | 64.30 | 0 | 0 | 0 | |
| 19/08/2026 |
64.30
|
0 | 64.30 | 64.30 | 64.30 | 0 | 0 | 0 | |
| 18/08/2026 |
60.20
|
1,400 | 65 | 65 | 60.20 | 0 | 0 | 0 | |
| 17/08/2026 |
60.50
|
100 | 60.50 | 60.50 | 60.50 | 0 | 0 | 0 | |
| 14/08/2026 |
65
|
300 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 13/08/2026 |
62.80
|
100 | 62.80 | 62.80 | 62.80 | 0 | 0 | 0 | |
| 12/08/2026 |
65
|
1,800 | 65 | 65 | 64.50 | 0 | 0 | 0 | |
| 11/08/2026 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 10/08/2026 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 07/08/2026 |
64
|
100 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 06/08/2026 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 05/08/2026 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 04/08/2026 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 03/08/2026 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 31/07/2026 |
60.80
|
100 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 30/07/2026 |
66
|
3,200 | 65.50 | 66 | 65.50 | 0 | 0 | 0 | |
| 29/07/2026 |
65.80
|
0 | 65.80 | 65.80 | 65.80 | 0 | 0 | 0 | |
| 28/07/2026 |
65.80
|
0 | 65.80 | 65.80 | 65.80 | 0 | 0 | 0 | |
| 27/07/2026 |
65.80
|
100 | 65.80 | 65.80 | 65.80 | 0 | 0 | 0 | |
| 24/07/2026 |
61.60
|
100 | 61.60 | 61.60 | 61.60 | 0 | 0 | 0 | |
| 23/07/2026 |
66
|
300 | 65.50 | 66 | 65.50 | 0 | 0 | 0 | |
| 22/07/2026 |
60.90
|
100 | 60.90 | 60.90 | 60.90 | 0 | 0 | 0 | |
| 21/07/2026 |
64
|
100 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 20/07/2026 |
66
|
200 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 17/07/2026 |
63.60
|
100 | 63.60 | 63.60 | 63.60 | 0 | 0 | 0 | |
| 16/07/2026 |
66.50
|
200 | 66.50 | 66.50 | 66.50 | 0 | 0 | 0 | |
| 15/07/2026 |
66.50
|
0 | 66.50 | 66.50 | 66.50 | 0 | 0 | 0 | |
| 14/07/2026 |
66.50
|
100 | 66.50 | 66.50 | 66.50 | 0 | 0 | 0 | |
| 13/07/2026 |
65.50
|
0 | 65.50 | 65.50 | 65.50 | 0 | 0 | 0 | |
| 10/07/2026 |
65.50
|
0 | 65.50 | 65.50 | 65.50 | 0 | 0 | 0 | |
| 09/07/2026 |
65.50
|
100 | 65.50 | 65.50 | 65.50 | 0 | 0 | 0 | |
| 08/07/2026 |
64
|
1,000 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 07/07/2026 |
65
|
100 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 06/07/2026 |
63.70
|
0 | 63.70 | 63.70 | 63.70 | 0 | 0 | 0 | |
| 03/07/2026 |
63.70
|
0 | 63.70 | 63.70 | 63.70 | 0 | 0 | 0 | |
| 02/07/2026 |
60.30
|
400 | 60.30 | 60.30 | 60.30 | 0 | 0 | 0 | |
| 01/07/2026 |
59.10
|
0 | 59.10 | 59.10 | 59.10 | 0 | 0 | 0 | |
| 30/06/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 30/06/2026 |
59.10
|
0 | 59.10 | 59.10 | 59.10 | 0 | 0 | 0 | |
| 29/06/2026 |
59.10
|
100 | 59.10 | 59.10 | 59.10 | 0 | 0 | 0 | |
| 26/06/2026 |
58.52
|
0 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
| 25/06/2026 |
58.52
|
200 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
| 24/06/2026 |
65.77
|
0 | 65.77 | 65.77 | 65.77 | 0 | 0 | 0 | |
| 23/06/2026 |
65.77
|
100 | 65.77 | 65.77 | 65.77 | 0 | 0 | 0 | |
| 22/06/2026 |
66.26
|
0 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 19/06/2026 |
66.26
|
0 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 18/06/2026 |
66.26
|
100 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 17/06/2026 |
61.52
|
100 | 61.52 | 61.52 | 61.52 | 0 | 0 | 0 | |
| 16/06/2026 |
66.26
|
100 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 15/06/2026 |
61.13
|
200 | 61.13 | 61.13 | 61.13 | 0 | 0 | 0 | |
| 12/06/2026 |
66.74
|
0 | 66.74 | 66.74 | 66.74 | 0 | 0 | 0 | |
| 11/06/2026 |
66.74
|
0 | 66.74 | 66.74 | 66.74 | 0 | 0 | 0 | |
| 10/06/2026 |
66.74
|
100 | 66.74 | 66.74 | 66.74 | 0 | 0 | 0 | |
| 09/06/2026 |
63.74
|
0 | 63.74 | 63.74 | 63.74 | 0 | 0 | 0 | |
| 08/06/2026 |
66.26
|
200 | 61.13 | 66.26 | 61.13 | 0 | 0 | 0 | |
| 05/06/2026 |
63.74
|
0 | 63.74 | 63.74 | 63.74 | 0 | 0 | 0 | |
| 04/06/2026 |
63.74
|
0 | 63.74 | 63.74 | 63.74 | 0 | 0 | 0 | |
| 03/06/2026 |
61.13
|
200 | 66.26 | 66.26 | 61.13 | 0 | 0 | 0 | |