| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
10.70 | 19.71% | 700 | 0 | 0 |
54.30
71.20
71.20
|
|
2 tháng
(2026-08-05) |
-4 | -5.80% | 3,700 | 0 | 0 |
54.30
71.20
71.20
|
|
3 tháng
(2026-07-06) |
0.50 | 0.78% | 9,400 | 0 | 0 |
54.30
71.20
71.20
|
|
6 tháng
(2026-04-07) |
-0.90 | -1.37% | 18,900 | 0 | 0 |
54.30
72.50
71.20
|
|
12 tháng
(2025-10-09) |
3.26 | 5.27% | 46,600 | 0 | 0 |
54.30
75.29
71.20
|
|
24 tháng
(2024-10-14) |
20.50 | 46.07% | 152,440 | 0 | 0 |
36.95
83.03
71.20
|
|
36 tháng
(2023-10-20) |
23.75 | 57.56% | 188,547 | 0 | 0 |
35.23
83.03
71.20
|
|
60 tháng
(2021-11-01) |
25.86 | 66.06% | 287,147 | 100 | 0.0 |
33.41
83.03
71.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
71.20
|
0 | 71.20 | 71.20 | 71.20 | 0 | 0 | 0 | |
| 22/10/2026 |
71.20
|
0 | 71.20 | 71.20 | 71.20 | 0 | 0 | 0 | |
| 21/10/2026 |
71.20
|
0 | 71.20 | 71.20 | 71.20 | 0 | 0 | 0 | |
| 20/10/2026 |
74.20
|
0 | 74.20 | 74.20 | 74.20 | 0 | 0 | 0 | |
| 19/10/2026 |
74.70
|
1,400 | 69 | 74.70 | 69 | 0 | 0 | 0 | |
| 16/10/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 15/10/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 14/10/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 13/10/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 12/10/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 09/10/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 08/10/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 07/10/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 06/10/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 05/10/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 02/10/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 01/10/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 30/09/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 29/09/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 28/09/2026 |
65
|
200 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 25/09/2026 |
66.50
|
0 | 66.50 | 66.50 | 66.50 | 0 | 0 | 0 | |
| 24/09/2026 |
66.50
|
0 | 66.50 | 66.50 | 66.50 | 0 | 0 | 0 | |
| 23/09/2026 |
66.50
|
0 | 66.50 | 66.50 | 66.50 | 0 | 0 | 0 | |
| 22/09/2026 |
66.50
|
0 | 66.50 | 66.50 | 66.50 | 0 | 0 | 0 | |
| 21/09/2026 |
66
|
400 | 66.50 | 67 | 66 | 0 | 0 | 0 | |
| 18/09/2026 |
62.40
|
100 | 62.40 | 62.40 | 62.40 | 0 | 0 | 0 | |
| 17/09/2026 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 16/09/2026 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 15/09/2026 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 14/09/2026 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 11/09/2026 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 10/09/2026 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 09/09/2026 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 08/09/2026 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 07/09/2026 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 04/09/2026 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 03/09/2026 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 28/08/2026 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 27/08/2026 |
54.30
|
1,500 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 26/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 25/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 24/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 21/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 20/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 19/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 18/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 17/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 14/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 13/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 12/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 11/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 10/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 07/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 06/08/2026 |
63.20
|
1,500 | 65 | 65 | 63.20 | 0 | 0 | 0 | |
| 05/08/2026 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 | |
| 04/08/2026 |
69
|
100 | 69 | 69 | 69 | 0 | 0 | 0 | |
| 03/08/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 31/07/2026 |
60
|
200 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 30/07/2026 |
62.70
|
0 | 62.70 | 62.70 | 62.70 | 0 | 0 | 0 | |
| 29/07/2026 |
62.70
|
0 | 62.70 | 62.70 | 62.70 | 0 | 0 | 0 | |
| 28/07/2026 |
62.70
|
0 | 62.70 | 62.70 | 62.70 | 0 | 0 | 0 | |
| 27/07/2026 |
62.70
|
0 | 62.70 | 62.70 | 62.70 | 0 | 0 | 0 | |
| 24/07/2026 |
62.70
|
0 | 62.70 | 62.70 | 62.70 | 0 | 0 | 0 | |
| 23/07/2026 |
62.70
|
100 | 62.70 | 62.70 | 62.70 | 0 | 0 | 0 | |
| 22/07/2026 |
54.60
|
200 | 54.60 | 54.60 | 54.60 | 0 | 0 | 0 | |
| 21/07/2026 |
64.20
|
0 | 64.20 | 64.20 | 64.20 | 0 | 0 | 0 | |
| 20/07/2026 |
64.20
|
0 | 64.20 | 64.20 | 64.20 | 0 | 0 | 0 | |
| 17/07/2026 |
64
|
5,100 | 64 | 74 | 64 | 0 | 0 | 0 | |
| 16/07/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 15/07/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 14/07/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 13/07/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 10/07/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 09/07/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 08/07/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 07/07/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 06/07/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 03/07/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 02/07/2026 |
72.50
|
0 | 72.50 | 72.50 | 72.50 | 0 | 0 | 0 | |
| 01/07/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 30/06/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 29/06/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 26/06/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 25/06/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 24/06/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 23/06/2026 |
65
|
1,000 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 22/06/2026 |
61
|
0 | 61 | 61 | 61 | 0 | 0 | 0 | |
| 19/06/2026 |
61
|
0 | 61 | 61 | 61 | 0 | 0 | 0 | |
| 18/06/2026 |
61
|
0 | 61 | 61 | 61 | 0 | 0 | 0 | |
| 17/06/2026 |
61
|
200 | 61 | 61 | 61 | 0 | 0 | 0 | |
| 16/06/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 15/06/2026 |
60
|
200 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 12/06/2026 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 11/06/2026 |
60.50
|
1,200 | 64 | 64 | 60.50 | 0 | 0 | 0 | |
| 10/06/2026 |
71.10
|
0 | 71.10 | 71.10 | 71.10 | 0 | 0 | 0 | |
| 09/06/2026 |
71.10
|
0 | 71.10 | 71.10 | 71.10 | 0 | 0 | 0 | |
| 08/06/2026 |
71.10
|
0 | 71.10 | 71.10 | 71.10 | 0 | 0 | 0 | |
| 05/06/2026 |
71.20
|
300 | 71 | 71.20 | 71 | 0 | 0 | 0 | |
| 04/06/2026: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
| 04/06/2026 |
64.70
|
4,700 | 64.70 | 64.70 | 64.70 | 0 | 0 | 0 | |
| 03/06/2026 |
56.30
|
0 | 56.30 | 56.30 | 56.30 | 0 | 0 | 0 | |