| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
3.40 | 3.84% | 20,600 | 0 | 0 |
78.10
102.40
92
|
|
2 tháng
(2026-03-02) |
10.50 | 12.88% | 23,400 | 200 | 0.0 |
58.40
102.40
92
|
|
3 tháng
(2026-01-30) |
15.10 | 19.64% | 32,000 | 100 | 0.0 |
58.40
102.40
92
|
|
6 tháng
(2025-11-03) |
10.39 | 12.73% | 48,000 | 100 | 0.0 |
58.40
102.40
92
|
|
12 tháng
(2025-05-05) |
27.48 | 42.59% | 71,800 | 100 | 0.0 |
58.40
125.79
92
|
|
24 tháng
(2024-05-10) |
23.94 | 35.17% | 292,502 | 100 | 0.0 |
58.08
125.79
92
|
|
36 tháng
(2023-05-16) |
21.39 | 30.29% | 483,604 | 0 | 0.0 |
52.84
125.79
92
|
|
60 tháng
(2021-05-26) |
32.21 | 53.88% | 1,078,431 | -12,288 | -1.7 |
52.84
133.01
92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
92
|
200 | 92 | 92 | 92 | 0 | 0 | 0 | |
| 28/04/2026 |
97.90
|
0 | 97.90 | 97.90 | 97.90 | 0 | 0 | 0 | |
| 27/04/2026 |
97.90
|
0 | 97.90 | 97.90 | 97.90 | 0 | 0 | 0 | |
| 24/04/2026 |
97.90
|
0 | 97.90 | 97.90 | 97.90 | 0 | 0 | 0 | |
| 23/04/2026 |
97.90
|
0 | 97.90 | 97.90 | 97.90 | 0 | 0 | 0 | |
| 22/04/2026 |
97.90
|
100 | 97.90 | 97.90 | 97.90 | 0 | 0 | 0 | |
| 21/04/2026 |
86
|
100 | 86 | 86 | 86 | 0 | 0 | 0 | |
| 20/04/2026 |
78.10
|
100 | 78.10 | 78.10 | 78.10 | 0 | 0 | 0 | |
| 17/04/2026 |
91.50
|
0 | 91.50 | 91.50 | 91.50 | 0 | 0 | 0 | |
| 16/04/2026 |
91.50
|
100 | 91.50 | 91.50 | 91.50 | 0 | 0 | 0 | |
| 15/04/2026 |
95
|
0 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 14/04/2026 |
95
|
0 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 13/04/2026 |
95
|
0 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 10/04/2026 |
95
|
100 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 09/04/2026 |
102.40
|
100 | 102.40 | 102.40 | 102.40 | 0 | 0 | 0 | |
| 08/04/2026 |
89
|
5,200 | 97.90 | 97.90 | 89 | 0 | 0 | 0 | |
| 07/04/2026 |
86.80
|
0 | 86.80 | 86.80 | 86.80 | 0 | 0 | 0 | |
| 06/04/2026 |
86.80
|
0 | 86.80 | 86.80 | 86.80 | 0 | 0 | 0 | |
| 03/04/2026 |
86.80
|
1,100 | 86.80 | 86.80 | 86.80 | 0 | 0 | 0 | |
| 02/04/2026 |
88.80
|
3,000 | 90 | 90 | 88.80 | 0 | 0 | 0 | |
| 01/04/2026 |
88.80
|
100 | 88.80 | 88.80 | 88.80 | 0 | 0 | 0 | |
| 31/03/2026 |
88.60
|
10,400 | 88.60 | 88.60 | 88.60 | 0 | 0 | 0 | |
| 30/03/2026 |
77.10
|
200 | 77 | 77.10 | 77 | 0 | 0 | 0 | |
| 27/03/2026 |
67.10
|
0 | 67.10 | 67.10 | 67.10 | 0 | 0 | 0 | |
| 26/03/2026 |
67.10
|
0 | 67.10 | 67.10 | 67.10 | 0 | 0 | 0 | |
| 25/03/2026 |
67.10
|
100 | 67.10 | 67.10 | 67.10 | 0 | 0 | 0 | |
| 24/03/2026 |
58.40
|
0 | 58.40 | 58.40 | 58.40 | 0 | 0 | 0 | |
| 23/03/2026 |
58.40
|
0 | 58.40 | 58.40 | 58.40 | 0 | 0 | 0 | |
| 20/03/2026 |
58.40
|
0 | 58.40 | 58.40 | 58.40 | 0 | 0 | 0 | |
| 19/03/2026 |
58.40
|
0 | 58.40 | 58.40 | 58.40 | 0 | 0 | 0 | |
| 18/03/2026 |
58.40
|
0 | 58.40 | 58.40 | 58.40 | 0 | 0 | 0 | |
| 17/03/2026 |
58.40
|
0 | 58.40 | 58.40 | 58.40 | 0 | 0 | 0 | |
| 16/03/2026 |
58.40
|
0 | 58.40 | 58.40 | 58.40 | 0 | 0 | 0 | |
| 13/03/2026 |
58.40
|
100 | 58.40 | 58.40 | 58.40 | 0 | 0 | 0 | |
| 12/03/2026 |
68.20
|
0 | 68.20 | 68.20 | 68.20 | 0 | 0 | 0 | |
| 11/03/2026 |
68.20
|
100 | 68.20 | 68.20 | 68.20 | 0 | 0 | 0 | |
| 10/03/2026 |
80
|
0 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 09/03/2026 |
80
|
0 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 06/03/2026 |
80
|
1,000 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 05/03/2026 |
80
|
500 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 04/03/2026 |
81.50
|
800 | 81.40 | 81.50 | 81.40 | 0 | 0 | 0 | |
| 03/03/2026 |
81.50
|
0 | 81.50 | 81.50 | 81.50 | 0 | 0 | 0 | |
| 02/03/2026 |
81.50
|
0 | 81.50 | 81.50 | 81.50 | 200 | 0 | 0.0 | |
| 27/02/2026 |
89.70
|
400 | 78.80 | 89.70 | 78.80 | 0 | 0 | 0 | |
| 26/02/2026 |
78.80
|
500 | 75.10 | 78.80 | 75.10 | 0 | 0 | 0 | |
| 25/02/2026 |
78.90
|
3,400 | 79 | 79 | 77.50 | 0 | 0 | 0 | |
| 24/02/2026 |
71
|
100 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 23/02/2026 |
70.20
|
100 | 70.20 | 70.20 | 70.20 | 0 | 0 | 0 | |
| 13/02/2026 |
80.20
|
100 | 80.20 | 80.20 | 80.20 | 0 | 0 | 0 | |
| 12/02/2026 |
73
|
200 | 72.90 | 73 | 72.90 | 0 | 100 | -0.0 | |
| 11/02/2026 |
70
|
100 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 10/02/2026 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 09/02/2026 |
77.50
|
600 | 68.70 | 77.50 | 68.20 | 0 | 0 | 0 | |
| 06/02/2026 |
67.50
|
100 | 67.50 | 67.50 | 67.50 | 0 | 100 | -0.0 | |
| 05/02/2026 |
76
|
800 | 76.70 | 76.70 | 75.80 | 0 | 100 | -0.0 | |
| 04/02/2026: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 04/02/2026 |
76.70
|
100 | 76.70 | 76.70 | 76.70 | 200 | 0 | 0.0 | |
| 03/02/2026 |
76.80
|
500 | 76.80 | 76.80 | 76.70 | 0 | 0 | 0 | |
| 02/02/2026 |
76.80
|
800 | 76.99 | 76.99 | 76.80 | 0 | 0 | 0 | |
| 30/01/2026 |
76.90
|
800 | 76.99 | 76.99 | 76.90 | 0 | 0 | 0 | |
| 29/01/2026 |
75.55
|
500 | 75.55 | 75.55 | 75.55 | 0 | 0 | 0 | |
| 28/01/2026 |
72.18
|
0 | 72.18 | 72.18 | 72.18 | 0 | 0 | 0 | |
| 27/01/2026 |
72.18
|
3,100 | 72.18 | 72.18 | 72.18 | 0 | 0 | 0 | |
| 26/01/2026 |
66.60
|
100 | 66.60 | 66.60 | 66.60 | 0 | 0 | 0 | |
| 23/01/2026 |
77.76
|
600 | 77.76 | 77.76 | 77.76 | 0 | 0 | 0 | |
| 22/01/2026 |
77.76
|
400 | 77.76 | 77.76 | 77.76 | 0 | 0 | 0 | |
| 21/01/2026 |
77.96
|
0 | 77.96 | 77.96 | 77.96 | 0 | 0 | 0 | |
| 20/01/2026 |
77.96
|
0 | 77.96 | 77.96 | 77.96 | 0 | 0 | 0 | |
| 19/01/2026 |
77.96
|
700 | 77.96 | 77.96 | 77.96 | 0 | 0 | 0 | |
| 16/01/2026 |
77.96
|
400 | 77.96 | 77.96 | 77.96 | 0 | 0 | 0 | |
| 15/01/2026 |
77.96
|
2,500 | 76.99 | 77.96 | 76.99 | 0 | 0 | 0 | |
| 14/01/2026 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 13/01/2026 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 12/01/2026 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 09/01/2026 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 08/01/2026 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 07/01/2026 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 06/01/2026 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 05/01/2026 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 31/12/2025 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 30/12/2025 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 29/12/2025 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 26/12/2025 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 25/12/2025 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 24/12/2025 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 23/12/2025 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 22/12/2025 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 19/12/2025 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 18/12/2025 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 17/12/2025 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 16/12/2025 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 15/12/2025 |
81.61
|
100 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 12/12/2025 |
74.01
|
1,600 | 74.01 | 74.01 | 72.18 | 0 | 0 | 0 | |
| 11/12/2025 |
74.11
|
2,300 | 69.49 | 76.90 | 69.49 | 0 | 0 | 0 | |
| 10/12/2025 |
81.61
|
100 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 09/12/2025 |
79.30
|
100 | 79.30 | 79.30 | 79.30 | 0 | 0 | 0 | |
| 08/12/2025 |
69.29
|
2,100 | 69.39 | 69.39 | 69.00 | 0 | 0 | 0 | |
| 05/12/2025 |
68.91
|
100 | 68.91 | 68.91 | 68.91 | 0 | 0 | 0 | |
| 04/12/2025 |
76.03
|
0 | 76.03 | 76.03 | 76.03 | 0 | 0 | 0 | |
| 03/12/2025 |
76.03
|
200 | 76.03 | 76.03 | 76.03 | 0 | 0 | 0 | |
| 02/12/2025 |
80.07
|
0 | 80.07 | 80.07 | 80.07 | 0 | 0 | 0 | |