| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-7.20 | -9.31% | 20,900 | 0 | 0 |
69.20
79.30
70.10
|
|
2 tháng
(2026-06-01) |
-13.10 | -15.75% | 100,700 | 0 | 0 |
69.20
90
70.10
|
|
3 tháng
(2026-05-04) |
-22.70 | -24.46% | 249,100 | 0 | 0 |
69.20
92.80
70.10
|
|
6 tháng
(2026-02-02) |
-24.94 | -26.24% | 314,300 | 0 | 0 |
69.20
99.04
70.10
|
|
12 tháng
(2025-08-04) |
5.25 | 8.10% | 526,700 | 0 | 0 |
64.85
100.56
70.10
|
|
24 tháng
(2024-08-09) |
13.33 | 23.49% | 778,991 | 0 | 0 |
50.30
100.56
70.10
|
|
36 tháng
(2023-08-15) |
31.49 | 81.58% | 958,054 | 0 | 0 |
33.15
100.56
70.10
|
|
60 tháng
(2021-08-25) |
50.16 | 251.55% | 1,806,654 | 0 | 0 |
15.89
100.56
70.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
70.40
|
0 | 70.40 | 70.40 | 70.40 | 0 | 0 | 0 | |
| 30/07/2026 |
70.10
|
1,500 | 70.60 | 70.60 | 70.10 | 0 | 0 | 0 | |
| 29/07/2026 |
70.10
|
100 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
| 28/07/2026 |
70
|
300 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 27/07/2026 |
70
|
800 | 69.50 | 70 | 69.40 | 0 | 0 | 0 | |
| 24/07/2026 |
69.40
|
1,500 | 69.40 | 69.40 | 69.40 | 0 | 0 | 0 | |
| 23/07/2026 |
69.20
|
3,300 | 69.50 | 69.50 | 69.20 | 0 | 0 | 0 | |
| 22/07/2026 |
69.30
|
1,400 | 69.40 | 70.90 | 69.20 | 0 | 0 | 0 | |
| 21/07/2026 |
69.20
|
4,900 | 75 | 75 | 68 | 0 | 0 | 0 | |
| 20/07/2026 |
75.40
|
0 | 75.40 | 75.40 | 75.40 | 0 | 0 | 0 | |
| 17/07/2026 |
75.40
|
0 | 75.40 | 75.40 | 75.40 | 0 | 0 | 0 | |
| 16/07/2026 |
75
|
700 | 76.50 | 76.50 | 75 | 0 | 0 | 0 | |
| 15/07/2026 |
76.60
|
0 | 76.60 | 76.60 | 76.60 | 0 | 0 | 0 | |
| 14/07/2026 |
76.60
|
0 | 76.60 | 76.60 | 76.60 | 0 | 0 | 0 | |
| 13/07/2026 |
76
|
2,200 | 77 | 77 | 76 | 0 | 0 | 0 | |
| 10/07/2026 |
79.30
|
0 | 79.30 | 79.30 | 79.30 | 0 | 0 | 0 | |
| 09/07/2026 |
79
|
200 | 79.50 | 79.50 | 79 | 0 | 0 | 0 | |
| 08/07/2026 |
74
|
1,700 | 72 | 75 | 72 | 0 | 0 | 0 | |
| 07/07/2026 |
75
|
600 | 75 | 75 | 75 | 0 | 0 | 0 | |
| 06/07/2026 |
74
|
1,400 | 77.20 | 77.20 | 74 | 0 | 0 | 0 | |
| 03/07/2026 |
77.20
|
1,200 | 77.20 | 77.20 | 77.20 | 0 | 0 | 0 | |
| 02/07/2026 |
77.30
|
400 | 77.30 | 77.30 | 77.30 | 0 | 0 | 0 | |
| 01/07/2026 |
77.30
|
100 | 77.30 | 77.30 | 77.30 | 0 | 0 | 0 | |
| 30/06/2026 |
77.30
|
100 | 77.30 | 77.30 | 77.30 | 0 | 0 | 0 | |
| 29/06/2026 |
76
|
1,100 | 78 | 78 | 76 | 0 | 0 | 0 | |
| 26/06/2026 |
77.50
|
1,200 | 77.50 | 77.50 | 77.50 | 0 | 0 | 0 | |
| 25/06/2026 |
77.50
|
1,500 | 78.50 | 78.90 | 77.50 | 0 | 0 | 0 | |
| 24/06/2026 |
77.40
|
0 | 77.40 | 77.40 | 77.40 | 0 | 0 | 0 | |
| 23/06/2026 |
76.60
|
700 | 77.70 | 77.80 | 76.60 | 0 | 0 | 0 | |
| 22/06/2026 |
77.90
|
3,800 | 79 | 79 | 77 | 0 | 0 | 0 | |
| 19/06/2026 |
78.30
|
1,800 | 77.10 | 78.30 | 77.10 | 0 | 0 | 0 | |
| 18/06/2026 |
80
|
100 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 17/06/2026 |
79.50
|
3,300 | 79.50 | 79.50 | 79 | 0 | 0 | 0 | |
| 16/06/2026 |
80
|
2,800 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 15/06/2026 |
79.20
|
0 | 79.20 | 79.20 | 79.20 | 0 | 0 | 0 | |
| 12/06/2026 |
78.90
|
400 | 80 | 80 | 78.90 | 0 | 0 | 0 | |
| 11/06/2026 |
80
|
500 | 80 | 80 | 79 | 0 | 0 | 0 | |
| 10/06/2026 |
81.40
|
1,700 | 82 | 82 | 81.30 | 0 | 0 | 0 | |
| 09/06/2026 |
79
|
600 | 80.10 | 80.10 | 79 | 0 | 0 | 0 | |
| 08/06/2026 |
80
|
50,700 | 90 | 90 | 80 | 0 | 0 | 0 | |
| 05/06/2026 |
90
|
100 | 90 | 90 | 90 | 0 | 0 | 0 | |
| 04/06/2026 |
88
|
1,300 | 90 | 90 | 88 | 0 | 0 | 0 | |
| 03/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
| 03/06/2026 |
89.90
|
3,000 | 84.10 | 94 | 84 | 0 | 0 | 0 | |
| 02/06/2026 |
84
|
3,000 | 83.36 | 84 | 83.36 | 0 | 0 | 0 | |
| 01/06/2026 |
83.20
|
2,200 | 84 | 84 | 80.16 | 0 | 0 | 0 | |
| 29/05/2026 |
84
|
3,900 | 83.84 | 84 | 83.84 | 0 | 0 | 0 | |
| 28/05/2026 |
83.84
|
1,600 | 84 | 84.16 | 83.84 | 0 | 0 | 0 | |
| 27/05/2026 |
84
|
1,500 | 82.48 | 84 | 82.48 | 0 | 0 | 0 | |
| 26/05/2026 |
82.48
|
300 | 86.96 | 86.96 | 82.48 | 0 | 0 | 0 | |
| 25/05/2026 |
86.96
|
0 | 86.96 | 86.96 | 86.96 | 0 | 0 | 0 | |
| 22/05/2026 |
84
|
2,000 | 87.04 | 88 | 84 | 0 | 0 | 0 | |
| 21/05/2026 |
84.96
|
0 | 84.96 | 84.96 | 84.96 | 0 | 0 | 0 | |
| 20/05/2026 |
80.08
|
1,000 | 86.24 | 87.20 | 80.08 | 0 | 0 | 0 | |
| 19/05/2026 |
81.60
|
0 | 81.60 | 81.60 | 81.60 | 0 | 0 | 0 | |
| 18/05/2026 |
81.60
|
100 | 81.60 | 81.60 | 81.60 | 0 | 0 | 0 | |
| 15/05/2026 |
84.48
|
8,700 | 80 | 84.48 | 78.40 | 0 | 0 | 0 | |
| 14/05/2026 |
79.20
|
3,900 | 80 | 80 | 78.40 | 0 | 0 | 0 | |
| 13/05/2026 |
80
|
59,400 | 80.64 | 86.80 | 74.56 | 0 | 0 | 0 | |
| 12/05/2026 |
87.36
|
0 | 87.36 | 87.36 | 87.36 | 0 | 0 | 0 | |
| 11/05/2026 |
86.80
|
500 | 87.60 | 87.60 | 86.80 | 0 | 0 | 0 | |
| 08/05/2026 |
87.60
|
100 | 87.60 | 87.60 | 87.60 | 0 | 0 | 0 | |
| 07/05/2026 |
89.60
|
100 | 89.60 | 89.60 | 89.60 | 0 | 0 | 0 | |
| 06/05/2026 |
88.88
|
62,700 | 92.72 | 92.72 | 81.60 | 0 | 0 | 0 | |
| 05/05/2026 |
85.04
|
500 | 91.60 | 91.60 | 85.04 | 0 | 0 | 0 | |
| 04/05/2026 |
92.80
|
2,100 | 92.80 | 92.80 | 92.80 | 0 | 0 | 0 | |
| 29/04/2026 |
92.80
|
2,800 | 92.80 | 92.80 | 92.80 | 0 | 0 | 0 | |
| 28/04/2026 |
92
|
900 | 92 | 95.12 | 91.60 | 0 | 0 | 0 | |
| 24/04/2026 |
95.20
|
100 | 95.20 | 95.20 | 95.20 | 0 | 0 | 0 | |
| 23/04/2026 |
96
|
400 | 96 | 96 | 96 | 0 | 0 | 0 | |
| 22/04/2026 |
96
|
2,700 | 96 | 96 | 91.68 | 0 | 0 | 0 | |
| 21/04/2026 |
96.40
|
5,400 | 96.40 | 97.44 | 95.20 | 0 | 0 | 0 | |
| 20/04/2026 |
96.40
|
300 | 96.40 | 96.40 | 96.40 | 0 | 0 | 0 | |
| 17/04/2026 |
96.48
|
1,700 | 96.56 | 96.80 | 96.48 | 0 | 0 | 0 | |
| 16/04/2026 |
96.48
|
400 | 96.64 | 96.64 | 96.48 | 0 | 0 | 0 | |
| 15/04/2026 |
96.56
|
200 | 96.72 | 96.72 | 96.56 | 0 | 0 | 0 | |
| 14/04/2026 |
96
|
11,100 | 94.48 | 98.80 | 94.48 | 0 | 0 | 0 | |
| 13/04/2026 |
94.80
|
10,300 | 94.48 | 94.80 | 94.40 | 0 | 0 | 0 | |
| 10/04/2026 |
94.48
|
0 | 94.48 | 94.48 | 94.48 | 0 | 0 | 0 | |
| 09/04/2026 |
94.32
|
1,300 | 94.40 | 94.80 | 94.32 | 0 | 0 | 0 | |
| 08/04/2026 |
95.20
|
1,600 | 95.28 | 95.28 | 95.20 | 0 | 0 | 0 | |
| 07/04/2026 |
95.20
|
1,000 | 95.20 | 95.20 | 95.20 | 0 | 0 | 0 | |
| 06/04/2026 |
95.60
|
2,400 | 94.56 | 96 | 93.60 | 0 | 0 | 0 | |
| 03/04/2026 |
94.56
|
0 | 94.56 | 94.56 | 94.56 | 0 | 0 | 0 | |
| 02/04/2026 |
94.56
|
0 | 94.56 | 94.56 | 94.56 | 0 | 0 | 0 | |
| 01/04/2026 |
94.56
|
0 | 94.56 | 94.56 | 94.56 | 0 | 0 | 0 | |
| 31/03/2026 |
94.56
|
0 | 94.56 | 94.56 | 94.56 | 0 | 0 | 0 | |
| 30/03/2026 |
94.56
|
100 | 94.56 | 94.56 | 94.56 | 0 | 0 | 0 | |
| 27/03/2026 |
96
|
1,000 | 94.48 | 96 | 94.48 | 0 | 0 | 0 | |
| 26/03/2026 |
96.08
|
400 | 93.76 | 96.08 | 93.76 | 0 | 0 | 0 | |
| 25/03/2026 |
96.08
|
500 | 96.32 | 96.32 | 96 | 0 | 0 | 0 | |
| 24/03/2026 |
93.52
|
2,700 | 92.80 | 93.52 | 91.60 | 0 | 0 | 0 | |
| 23/03/2026 |
92.96
|
1,000 | 95.52 | 95.52 | 92.96 | 0 | 0 | 0 | |
| 20/03/2026 |
95.60
|
100 | 95.60 | 95.60 | 95.60 | 0 | 0 | 0 | |
| 19/03/2026 |
96.08
|
200 | 96.16 | 96.16 | 96.08 | 0 | 0 | 0 | |
| 18/03/2026 |
96.32
|
300 | 94.40 | 96.32 | 94.40 | 0 | 0 | 0 | |
| 17/03/2026 |
94.40
|
1,500 | 96.72 | 96.72 | 94.40 | 0 | 0 | 0 | |
| 16/03/2026 |
98
|
100 | 98 | 98 | 98 | 0 | 0 | 0 | |
| 13/03/2026 |
96.64
|
400 | 95.12 | 96.64 | 94.40 | 0 | 0 | 0 | |
| 12/03/2026 |
95.92
|
100 | 95.92 | 95.92 | 95.92 | 0 | 0 | 0 | |
| 11/03/2026 |
96
|
300 | 86.88 | 96 | 86.88 | 0 | 0 | 0 | |
| 10/03/2026 |
92.24
|
600 | 91.60 | 92.32 | 91.60 | 0 | 0 | 0 | |