| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-22 | -14.20% | 2,300 | 0 | 0 |
132
154.90
132.90
|
|
2 tháng
(2026-07-13) |
-4.19 | -3.06% | 8,900 | 0 | 0 |
122.40
156.90
132.90
|
|
3 tháng
(2026-06-15) |
-60.79 | -31.38% | 42,700 | 0 | 0 |
122.40
230.11
132.90
|
|
6 tháng
(2026-03-16) |
-63.04 | -32.17% | 201,000 | 0 | 0 |
122.40
279.08
132.90
|
|
12 tháng
(2025-09-16) |
-29.65 | -18.24% | 269,400 | -1,800 | -0.3 |
122.40
279.08
132.90
|
|
24 tháng
(2024-09-23) |
65.21 | 96.34% | 446,592 | -2,500 | -0.6 |
62.95
279.08
132.90
|
|
36 tháng
(2023-10-04) |
97.28 | 273.08% | 643,415 | -1,000 | -0.7 |
29.72
279.08
132.90
|
|
60 tháng
(2021-10-07) |
107.27 | 418.52% | 2,806,733 | -1,754,800 | -62.1 |
18.31
279.08
132.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
143
|
100 | 143 | 143 | 143 | 0 | 0 | 0 | |
| 11/09/2026 |
132.90
|
0 | 132.90 | 132.90 | 132.90 | 0 | 0 | 0 | |
| 10/09/2026 |
132.90
|
0 | 132.90 | 132.90 | 132.90 | 0 | 0 | 0 | |
| 09/09/2026 |
132.90
|
0 | 132.90 | 132.90 | 132.90 | 0 | 0 | 0 | |
| 08/09/2026 |
132.90
|
0 | 132.90 | 132.90 | 132.90 | 0 | 0 | 0 | |
| 07/09/2026 |
132.90
|
0 | 132.90 | 132.90 | 132.90 | 0 | 0 | 0 | |
| 04/09/2026 |
132.90
|
100 | 132.90 | 132.90 | 132.90 | 0 | 0 | 0 | |
| 03/09/2026 |
133
|
300 | 132.90 | 133 | 132.90 | 0 | 0 | 0 | |
| 28/08/2026 |
132
|
1,300 | 138 | 138 | 132 | 0 | 0 | 0 | |
| 27/08/2026 |
142
|
100 | 142 | 142 | 142 | 0 | 0 | 0 | |
| 26/08/2026 |
140
|
0 | 140 | 140 | 140 | 0 | 0 | 0 | |
| 25/08/2026 |
140
|
0 | 140 | 140 | 140 | 0 | 0 | 0 | |
| 24/08/2026 |
140
|
500 | 140 | 140 | 140 | 0 | 0 | 0 | |
| 21/08/2026 |
154.90
|
0 | 154.90 | 154.90 | 154.90 | 0 | 0 | 0 | |
| 20/08/2026 |
154.90
|
0 | 154.90 | 154.90 | 154.90 | 0 | 0 | 0 | |
| 19/08/2026 |
154.90
|
0 | 154.90 | 154.90 | 154.90 | 0 | 0 | 0 | |
| 18/08/2026 |
154.90
|
0 | 154.90 | 154.90 | 154.90 | 0 | 0 | 0 | |
| 17/08/2026 |
154.90
|
0 | 154.90 | 154.90 | 154.90 | 0 | 0 | 0 | |
| 14/08/2026 |
154.90
|
0 | 154.90 | 154.90 | 154.90 | 0 | 0 | 0 | |
| 13/08/2026 |
154.90
|
0 | 154.90 | 154.90 | 154.90 | 0 | 0 | 0 | |
| 12/08/2026 |
154.90
|
0 | 154.90 | 154.90 | 154.90 | 0 | 0 | 0 | |
| 11/08/2026 |
154.90
|
0 | 154.90 | 154.90 | 154.90 | 0 | 0 | 0 | |
| 10/08/2026 |
154.90
|
0 | 154.90 | 154.90 | 154.90 | 0 | 0 | 0 | |
| 07/08/2026 |
154.90
|
100 | 154.90 | 154.90 | 154.90 | 0 | 0 | 0 | |
| 06/08/2026 |
156.90
|
100 | 156.90 | 156.90 | 156.90 | 0 | 0 | 0 | |
| 05/08/2026 |
148
|
500 | 148 | 148 | 148 | 0 | 0 | 0 | |
| 04/08/2026 |
151
|
100 | 151 | 151 | 151 | 0 | 0 | 0 | |
| 03/08/2026 |
132
|
200 | 132 | 132 | 132 | 0 | 0 | 0 | |
| 31/07/2026 |
150.30
|
0 | 150.30 | 150.30 | 150.30 | 0 | 0 | 0 | |
| 30/07/2026: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 30/07/2026 |
149.90
|
1,900 | 155 | 155 | 149.90 | 0 | 0 | 0 | |
| 29/07/2026 |
141.30
|
200 | 152.76 | 152.76 | 141.30 | 0 | 0 | 0 | |
| 28/07/2026 |
141.50
|
200 | 141.01 | 141.50 | 141.01 | 0 | 0 | 0 | |
| 27/07/2026 |
128.28
|
0 | 128.28 | 128.28 | 128.28 | 0 | 0 | 0 | |
| 24/07/2026 |
128.28
|
100 | 128.28 | 128.28 | 128.28 | 0 | 0 | 0 | |
| 23/07/2026 |
124.85
|
200 | 133.17 | 133.17 | 124.85 | 0 | 0 | 0 | |
| 22/07/2026 |
142.96
|
700 | 122.40 | 142.96 | 122.40 | 0 | 0 | 0 | |
| 21/07/2026 |
124.46
|
0 | 124.46 | 124.46 | 124.46 | 0 | 0 | 0 | |
| 20/07/2026 |
122.40
|
400 | 126.42 | 126.42 | 122.40 | 0 | 0 | 0 | |
| 17/07/2026 |
141.99
|
0 | 141.99 | 141.99 | 141.99 | 0 | 0 | 0 | |
| 16/07/2026 |
141.99
|
100 | 141.99 | 141.99 | 141.99 | 0 | 0 | 0 | |
| 15/07/2026 |
134.15
|
200 | 152.76 | 152.76 | 134.15 | 0 | 0 | 0 | |
| 14/07/2026 |
138.56
|
700 | 150.80 | 150.80 | 138.56 | 0 | 0 | 0 | |
| 13/07/2026 |
137.09
|
900 | 149.82 | 149.82 | 137.09 | 0 | 0 | 0 | |
| 10/07/2026 |
152.76
|
100 | 152.76 | 152.76 | 152.76 | 0 | 0 | 0 | |
| 09/07/2026 |
133.96
|
1,200 | 133.96 | 134.35 | 133.96 | 0 | 0 | 0 | |
| 08/07/2026 |
144.14
|
0 | 144.14 | 144.14 | 144.14 | 0 | 0 | 0 | |
| 07/07/2026 |
144.14
|
0 | 144.14 | 144.14 | 144.14 | 0 | 0 | 0 | |
| 06/07/2026 |
145.90
|
1,000 | 150.80 | 150.80 | 130.24 | 0 | 0 | 0 | |
| 03/07/2026 |
149.82
|
500 | 127.30 | 151.78 | 127.30 | 0 | 0 | 0 | |
| 02/07/2026 |
135.03
|
3,900 | 137.09 | 147.86 | 134.94 | 0 | 0 | 0 | |
| 01/07/2026 |
157.16
|
1,700 | 180.17 | 180.17 | 157.16 | 0 | 0 | 0 | |
| 30/06/2026 |
157.16
|
2,400 | 161.18 | 161.18 | 157.07 | 0 | 0 | 0 | |
| 29/06/2026 |
184.58
|
3,300 | 188.01 | 188.01 | 184.58 | 0 | 0 | 0 | |
| 26/06/2026 |
217.09
|
0 | 217.09 | 217.09 | 217.09 | 0 | 0 | 0 | |
| 25/06/2026 |
230.11
|
300 | 230.11 | 230.11 | 190.95 | 0 | 0 | 0 | |
| 24/06/2026 |
211.51
|
200 | 219.34 | 219.34 | 211.51 | 0 | 0 | 0 | |
| 23/06/2026 |
188.01
|
2,800 | 215.43 | 215.43 | 188.01 | 0 | 0 | 0 | |
| 22/06/2026 |
188.01
|
700 | 188.01 | 188.01 | 188.01 | 0 | 0 | 0 | |
| 19/06/2026 |
187.91
|
3,300 | 194.86 | 194.86 | 186.05 | 0 | 0 | 0 | |
| 18/06/2026 |
188.01
|
11,400 | 190.95 | 190.95 | 187.03 | 0 | 0 | 0 | |
| 17/06/2026 |
186.15
|
700 | 195.84 | 195.84 | 186.15 | 0 | 0 | 0 | |
| 16/06/2026 |
193.69
|
0 | 193.69 | 193.69 | 193.69 | 0 | 0 | 0 | |
| 15/06/2026 |
193.69
|
300 | 193.69 | 193.69 | 193.69 | 0 | 0 | 0 | |
| 12/06/2026 |
193.69
|
1,100 | 195.84 | 195.84 | 193.69 | 0 | 0 | 0 | |
| 11/06/2026 |
193.69
|
300 | 193.69 | 193.69 | 193.69 | 0 | 0 | 0 | |
| 10/06/2026 |
195.84
|
1,400 | 176.26 | 213.47 | 176.26 | 0 | 0 | 0 | |
| 09/06/2026 |
195.84
|
9,500 | 195.84 | 195.84 | 195.74 | 0 | 0 | 0 | |
| 08/06/2026 |
204.66
|
2,000 | 240.69 | 240.69 | 204.66 | 0 | 0 | 0 | |
| 05/06/2026 |
204.66
|
2,500 | 210.53 | 210.53 | 204.66 | 0 | 0 | 0 | |
| 04/06/2026 |
211.41
|
9,200 | 211.51 | 211.51 | 211.41 | 0 | 0 | 0 | |
| 03/06/2026 |
248.62
|
0 | 248.62 | 248.62 | 248.62 | 0 | 0 | 0 | |
| 02/06/2026 |
248.62
|
100 | 248.62 | 248.62 | 248.62 | 0 | 0 | 0 | |
| 01/06/2026 |
230.11
|
700 | 229.04 | 230.11 | 228.06 | 0 | 0 | 0 | |
| 29/05/2026 |
205.63
|
900 | 215.43 | 215.43 | 205.24 | 0 | 0 | 0 | |
| 28/05/2026 |
205.34
|
500 | 205.34 | 205.34 | 205.34 | 0 | 0 | 0 | |
| 27/05/2026 |
173.91
|
48,400 | 230.11 | 230.11 | 173.61 | 0 | 0 | 0 | |
| 26/05/2026 |
195.35
|
20,700 | 229.63 | 230.11 | 195.35 | 0 | 0 | 0 | |
| 25/05/2026 |
229.82
|
0 | 229.82 | 229.82 | 229.82 | 0 | 0 | 0 | |
| 22/05/2026 |
229.82
|
0 | 229.82 | 229.82 | 229.82 | 0 | 0 | 0 | |
| 21/05/2026 |
229.82
|
800 | 229.72 | 229.82 | 229.72 | 0 | 0 | 0 | |
| 20/05/2026 |
228.25
|
2,500 | 228.06 | 232.07 | 228.06 | 0 | 0 | 0 | |
| 19/05/2026 |
228.16
|
2,300 | 228.74 | 228.74 | 227.18 | 0 | 0 | 0 | |
| 18/05/2026 |
235.01
|
900 | 235.01 | 239.91 | 235.01 | 0 | 0 | 0 | |
| 15/05/2026 |
258.51
|
100 | 258.51 | 258.51 | 258.51 | 0 | 0 | 0 | |
| 14/05/2026 |
235.01
|
3,600 | 231.19 | 237.95 | 231.09 | 0 | 0 | 0 | |
| 13/05/2026 |
226.00
|
0 | 226.00 | 226.00 | 226.00 | 0 | 0 | 0 | |
| 12/05/2026 |
225.22
|
400 | 226.20 | 226.30 | 225.22 | 0 | 0 | 0 | |
| 11/05/2026 |
264.39
|
0 | 264.39 | 264.39 | 264.39 | 0 | 0 | 0 | |
| 08/05/2026 |
264.39
|
0 | 264.39 | 264.39 | 264.39 | 0 | 0 | 0 | |
| 07/05/2026 |
264.39
|
0 | 264.39 | 264.39 | 264.39 | 0 | 0 | 0 | |
| 06/05/2026 |
264.39
|
2,500 | 264.58 | 264.88 | 264.39 | 0 | 0 | 0 | |
| 05/05/2026 |
274.18
|
3,200 | 263.41 | 280.05 | 263.41 | 0 | 0 | 0 | |
| 04/05/2026 |
274.18
|
100 | 274.18 | 274.18 | 274.18 | 0 | 0 | 0 | |
| 29/04/2026 |
279.08
|
1,100 | 246.76 | 279.08 | 246.76 | 0 | 0 | 0 | |
| 28/04/2026 |
255.57
|
200 | 244.80 | 255.57 | 244.80 | 0 | 0 | 0 | |
| 24/04/2026 |
255.57
|
0 | 255.57 | 255.57 | 255.57 | 0 | 0 | 0 | |
| 23/04/2026 |
255.57
|
100 | 255.57 | 255.57 | 255.57 | 0 | 0 | 0 | |
| 22/04/2026 |
279.08
|
16,700 | 274.18 | 279.08 | 260.47 | 0 | 0 | 0 | |
| 21/04/2026 |
279.08
|
500 | 255.57 | 279.08 | 255.57 | 0 | 0 | 0 | |
| 20/04/2026 |
274.18
|
10,600 | 274.18 | 274.18 | 274.18 | 0 | 0 | 0 | |
| 17/04/2026 |
256.55
|
400 | 274.18 | 288.28 | 256.55 | 0 | 0 | 0 | |