| 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) |
-1 | -1.06% | 4,700 | 0 | 0 |
76.90
97
76.90
|
|
2 tháng
(2026-08-05) |
-5.38 | -5.43% | 7,600 | 0 | 0 |
76.90
99.08
76.90
|
|
3 tháng
(2026-07-06) |
-5.77 | -5.80% | 20,300 | 0 | 0 |
76.90
118.37
76.90
|
|
6 tháng
(2026-04-07) |
32.31 | 52.62% | 35,600 | 0 | 0 |
50.98
127.53
76.90
|
|
12 tháng
(2025-10-09) |
55.82 | 147.33% | 65,100 | 0 | 0 |
37.88
127.53
76.90
|
|
24 tháng
(2024-10-14) |
65.46 | 231.81% | 147,105 | 0 | 0 |
24.86
127.53
76.90
|
|
36 tháng
(2023-10-20) |
58.33 | 164.90% | 899,156 | 0 | 0 |
24.86
127.53
76.90
|
|
60 tháng
(2021-11-01) |
70.13 | 297.58% | 1,521,547 | 0 | 0 |
16.29
127.53
76.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
76.90
|
1,400 | 86.70 | 86.70 | 75.10 | 0 | 0 | 0 | |
| 22/10/2026 |
75.40
|
0 | 75.40 | 75.40 | 75.40 | 0 | 0 | 0 | |
| 21/10/2026 |
75.40
|
0 | 75.40 | 75.40 | 75.40 | 0 | 0 | 0 | |
| 20/10/2026 |
73
|
600 | 80 | 80.10 | 59.40 | 0 | 0 | 0 | |
| 19/10/2026 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 16/10/2026 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 15/10/2026 |
69.70
|
0 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 14/10/2026 |
87.90
|
2,300 | 69.10 | 87.90 | 67 | 0 | 0 | 0 | |
| 13/10/2026 |
76.50
|
500 | 76.50 | 76.50 | 76.50 | 0 | 0 | 0 | |
| 12/10/2026 |
90
|
100 | 90 | 90 | 90 | 0 | 0 | 0 | |
| 09/10/2026 |
90
|
4,900 | 90 | 90 | 90 | 0 | 0 | 0 | |
| 08/10/2026 |
93.70
|
0 | 93.70 | 93.70 | 93.70 | 0 | 0 | 0 | |
| 07/10/2026 |
93.70
|
0 | 93.70 | 93.70 | 93.70 | 0 | 0 | 0 | |
| 06/10/2026 |
93.70
|
0 | 93.70 | 93.70 | 93.70 | 0 | 0 | 0 | |
| 05/10/2026 |
93.70
|
0 | 93.70 | 93.70 | 93.70 | 0 | 0 | 0 | |
| 02/10/2026 |
93.70
|
0 | 93.70 | 93.70 | 93.70 | 0 | 0 | 0 | |
| 01/10/2026 |
93.70
|
0 | 93.70 | 93.70 | 93.70 | 0 | 0 | 0 | |
| 30/09/2026 |
93.70
|
0 | 93.70 | 93.70 | 93.70 | 0 | 0 | 0 | |
| 29/09/2026 |
93.70
|
0 | 93.70 | 93.70 | 93.70 | 0 | 0 | 0 | |
| 28/09/2026 |
93.70
|
0 | 93.70 | 93.70 | 93.70 | 0 | 0 | 0 | |
| 25/09/2026 |
93.70
|
0 | 93.70 | 93.70 | 93.70 | 0 | 0 | 0 | |
| 24/09/2026 |
80.80
|
1,100 | 95 | 95 | 80.80 | 0 | 0 | 0 | |
| 23/09/2026 |
95
|
0 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 22/09/2026 |
95
|
0 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 21/09/2026 |
95
|
0 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 18/09/2026 |
95
|
200 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 17/09/2026 |
95.90
|
300 | 95.90 | 95.90 | 95.90 | 0 | 0 | 0 | |
| 16/09/2026 |
95.90
|
0 | 95.90 | 95.90 | 95.90 | 0 | 0 | 0 | |
| 15/09/2026 |
95.90
|
0 | 95.90 | 95.90 | 95.90 | 0 | 0 | 0 | |
| 14/09/2026 |
95.90
|
0 | 95.90 | 95.90 | 95.90 | 0 | 0 | 0 | |
| 11/09/2026 |
95.50
|
1,300 | 96 | 96 | 95.50 | 0 | 0 | 0 | |
| 10/09/2026 |
88
|
0 | 88 | 88 | 88 | 0 | 0 | 0 | |
| 09/09/2026 |
88
|
100 | 88 | 88 | 88 | 0 | 0 | 0 | |
| 08/09/2026 |
97
|
500 | 97.80 | 97.80 | 97 | 0 | 0 | 0 | |
| 07/09/2026 |
96.50
|
1,000 | 99.90 | 99.90 | 95 | 0 | 0 | 0 | |
| 04/09/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/09/2026 |
94.70
|
200 | 94.70 | 94.70 | 94.70 | 0 | 0 | 0 | |
| 03/09/2026 |
94.50
|
800 | 89.53 | 94.50 | 89.53 | 0 | 0 | 0 | |
| 28/08/2026 |
87.54
|
400 | 94.00 | 94.00 | 87.54 | 0 | 0 | 0 | |
| 27/08/2026 |
87.54
|
100 | 87.54 | 87.54 | 87.54 | 0 | 0 | 0 | |
| 26/08/2026 |
94.50
|
0 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 25/08/2026 |
94.50
|
0 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 24/08/2026 |
94.50
|
300 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 21/08/2026 |
94.50
|
0 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 20/08/2026 |
94.50
|
100 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 19/08/2026 |
94.50
|
0 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 18/08/2026 |
94.50
|
0 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 17/08/2026 |
94.50
|
0 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 14/08/2026 |
94.50
|
0 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 13/08/2026 |
94.50
|
800 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 12/08/2026 |
94.50
|
100 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 11/08/2026 |
94.50
|
0 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 10/08/2026 |
94.50
|
300 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 07/08/2026 |
99.08
|
0 | 99.08 | 99.08 | 99.08 | 0 | 0 | 0 | |
| 06/08/2026 |
99.08
|
0 | 99.08 | 99.08 | 99.08 | 0 | 0 | 0 | |
| 05/08/2026 |
99.08
|
0 | 99.08 | 99.08 | 99.08 | 0 | 0 | 0 | |
| 04/08/2026 |
105.44
|
6,400 | 108.63 | 108.63 | 89.53 | 0 | 0 | 0 | |
| 03/08/2026 |
94.50
|
0 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 31/07/2026 |
94.50
|
0 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 30/07/2026 |
94.50
|
200 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 29/07/2026 |
92.01
|
1,100 | 92.01 | 106.64 | 92.01 | 0 | 0 | 0 | |
| 28/07/2026 |
104.45
|
300 | 107.93 | 107.93 | 104.45 | 0 | 0 | 0 | |
| 27/07/2026 |
109.42
|
300 | 110.42 | 110.42 | 109.42 | 0 | 0 | 0 | |
| 24/07/2026 |
118.37
|
0 | 118.37 | 118.37 | 118.37 | 0 | 0 | 0 | |
| 23/07/2026 |
118.37
|
200 | 118.37 | 118.37 | 118.37 | 0 | 0 | 0 | |
| 22/07/2026 |
110.42
|
1,900 | 109.42 | 123.55 | 109.42 | 0 | 0 | 0 | |
| 21/07/2026 |
107.43
|
0 | 107.43 | 107.43 | 107.43 | 0 | 0 | 0 | |
| 20/07/2026 |
107.43
|
0 | 107.43 | 107.43 | 107.43 | 0 | 0 | 0 | |
| 17/07/2026 |
107.43
|
0 | 107.43 | 107.43 | 107.43 | 0 | 0 | 0 | |
| 16/07/2026 |
107.43
|
600 | 107.43 | 107.43 | 107.43 | 0 | 0 | 0 | |
| 15/07/2026 |
94.50
|
0 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 14/07/2026 |
94.50
|
0 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 13/07/2026 |
94.50
|
0 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 10/07/2026 |
94.50
|
100 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 09/07/2026 |
101.46
|
300 | 99.47 | 101.46 | 99.47 | 0 | 0 | 0 | |
| 08/07/2026 |
99.47
|
100 | 99.47 | 99.47 | 99.47 | 0 | 0 | 0 | |
| 07/07/2026 |
99.37
|
0 | 99.37 | 99.37 | 99.37 | 0 | 0 | 0 | |
| 06/07/2026 |
99.47
|
1,200 | 99.27 | 99.47 | 99.27 | 0 | 0 | 0 | |
| 03/07/2026 |
98.18
|
200 | 98.18 | 98.18 | 98.18 | 0 | 0 | 0 | |
| 02/07/2026 |
127.53
|
0 | 127.53 | 127.53 | 127.53 | 0 | 0 | 0 | |
| 01/07/2026 |
98.18
|
900 | 98.18 | 98.18 | 98.18 | 0 | 0 | 0 | |
| 30/06/2026 |
98.18
|
200 | 98.18 | 98.18 | 98.18 | 0 | 0 | 0 | |
| 29/06/2026 |
98.48
|
1,500 | 97.68 | 98.48 | 97.68 | 0 | 0 | 0 | |
| 26/06/2026 |
97.68
|
100 | 97.68 | 97.68 | 97.68 | 0 | 0 | 0 | |
| 25/06/2026 |
97.88
|
3,300 | 97.48 | 97.88 | 97.48 | 0 | 0 | 0 | |
| 24/06/2026 |
85.45
|
0 | 85.45 | 85.45 | 85.45 | 0 | 0 | 0 | |
| 23/06/2026 |
85.45
|
100 | 85.45 | 85.45 | 85.45 | 0 | 0 | 0 | |
| 22/06/2026 |
74.31
|
0 | 74.31 | 74.31 | 74.31 | 0 | 0 | 0 | |
| 19/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 19/06/2026 |
77.09
|
1,600 | 68.14 | 77.09 | 68.14 | 0 | 0 | 0 | |
| 18/06/2026 |
67.19
|
4,200 | 67.19 | 67.19 | 58.49 | 0 | 0 | 0 | |
| 17/06/2026 |
58.44
|
100 | 58.44 | 58.44 | 58.44 | 0 | 0 | 0 | |
| 16/06/2026 |
58.44
|
0 | 58.44 | 58.44 | 58.44 | 0 | 0 | 0 | |
| 15/06/2026 |
58.44
|
300 | 58.44 | 58.44 | 58.44 | 0 | 0 | 0 | |
| 12/06/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 11/06/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 10/06/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 09/06/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 08/06/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 05/06/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 04/06/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 03/06/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |