| 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) |
-11.60 | -14.36% | 9,300 | 0 | 0 |
69.20
81
79.50
|
|
2 tháng
(2026-07-13) |
-8.80 | -11.28% | 46,000 | -600 | 0 |
64.20
82.90
79.50
|
|
3 tháng
(2026-06-15) |
-17.23 | -19.94% | 51,700 | -600 | 0 |
64.20
86.43
79.50
|
|
6 tháng
(2026-03-16) |
12.99 | 23.11% | 83,200 | -600 | 0 |
56.21
98.56
79.50
|
|
12 tháng
(2025-09-16) |
4.27 | 6.57% | 127,200 | -500 | 0.0 |
56.21
98.56
79.50
|
|
24 tháng
(2024-09-23) |
2.11 | 3.15% | 233,118 | -500 | 0.0 |
55.91
121.07
79.50
|
|
36 tháng
(2023-09-27) |
2.79 | 4.20% | 479,470 | -600 | 0.0 |
50.85
121.07
79.50
|
|
60 tháng
(2021-10-07) |
-6.69 | -8.82% | 824,979 | -13,188 | -1.8 |
50.85
128.02
79.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
70.40
|
100 | 70.40 | 70.40 | 70.40 | 0 | 0 | 0 | |
| 11/09/2026 |
79.50
|
100 | 79.50 | 79.50 | 79.50 | 0 | 0 | 0 | |
| 10/09/2026 |
69.20
|
0 | 69.20 | 69.20 | 69.20 | 0 | 0 | 0 | |
| 09/09/2026 |
69.20
|
100 | 69.20 | 69.20 | 69.20 | 0 | 0 | 0 | |
| 08/09/2026 |
75.50
|
0 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 | |
| 07/09/2026 |
75.50
|
100 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 | |
| 04/09/2026 |
75.50
|
0 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 | |
| 03/09/2026 |
75.50
|
0 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 | |
| 28/08/2026 |
75.50
|
0 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 | |
| 27/08/2026 |
75.50
|
0 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 | |
| 26/08/2026 |
75.50
|
100 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 | |
| 25/08/2026 |
81
|
3,100 | 80.80 | 81 | 80.80 | 0 | 0 | 0 | |
| 24/08/2026 |
77.20
|
0 | 77.20 | 77.20 | 77.20 | 0 | 0 | 0 | |
| 21/08/2026 |
77.20
|
0 | 77.20 | 77.20 | 77.20 | 0 | 0 | 0 | |
| 20/08/2026 |
77.20
|
0 | 77.20 | 77.20 | 77.20 | 0 | 0 | 0 | |
| 19/08/2026 |
77.20
|
100 | 77.20 | 77.20 | 77.20 | 0 | 0 | 0 | |
| 18/08/2026 |
81
|
1,000 | 81 | 81.40 | 81 | 0 | 0 | 0 | |
| 17/08/2026 |
78.40
|
0 | 78.40 | 78.40 | 78.40 | 0 | 0 | 0 | |
| 14/08/2026 |
80.60
|
4,700 | 78 | 80.80 | 77 | 0 | 0 | 0 | |
| 13/08/2026 |
80.80
|
0 | 80.80 | 80.80 | 80.80 | 0 | 0 | 0 | |
| 12/08/2026 |
80.80
|
100 | 80.80 | 80.80 | 80.80 | 0 | 0 | 0 | |
| 11/08/2026 |
73.80
|
500 | 73.80 | 73.80 | 73.80 | 0 | 0 | 0 | |
| 10/08/2026 |
73.80
|
300 | 73.80 | 73.80 | 73.80 | 0 | 0 | 0 | |
| 07/08/2026 |
64.20
|
100 | 64.20 | 64.20 | 64.20 | 0 | 0 | 0 | |
| 06/08/2026 |
73.10
|
400 | 72.90 | 73.10 | 72.90 | 0 | 0 | 0 | |
| 05/08/2026 |
72.20
|
100 | 72.20 | 72.20 | 72.20 | 0 | 0 | 0 | |
| 04/08/2026 |
82.90
|
0 | 82.90 | 82.90 | 82.90 | 0 | 0 | 0 | |
| 03/08/2026 |
82.90
|
0 | 82.90 | 82.90 | 82.90 | 0 | 0 | 0 | |
| 31/07/2026 |
82.90
|
100 | 82.90 | 82.90 | 82.90 | 0 | 0 | 0 | |
| 30/07/2026 |
81.40
|
0 | 81.40 | 81.40 | 81.40 | 0 | 0 | 0 | |
| 29/07/2026 |
81.40
|
300 | 81.40 | 81.40 | 81.40 | 0 | 0 | 0 | |
| 28/07/2026 |
81.40
|
1,100 | 81.40 | 81.40 | 81.40 | 0 | 0 | 0 | |
| 27/07/2026 |
81.40
|
800 | 81.40 | 81.40 | 81.40 | 0 | 0 | 0 | |
| 24/07/2026 |
81.40
|
700 | 81.40 | 81.40 | 81.40 | 0 | 0 | 0 | |
| 23/07/2026 |
81.40
|
100 | 81.40 | 81.40 | 81.40 | 0 | 0 | 0 | |
| 22/07/2026 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 21/07/2026 |
71
|
100 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 20/07/2026 |
78
|
32,100 | 78 | 78 | 78 | 0 | 600 | 0 | |
| 17/07/2026 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 | |
| 16/07/2026 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 | |
| 15/07/2026 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 | |
| 14/07/2026 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 | |
| 13/07/2026 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 | |
| 10/07/2026 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 | |
| 09/07/2026: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 09/07/2026 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 | |
| 08/07/2026 |
77.00
|
1,200 | 79.89 | 79.89 | 77.00 | 0 | 0 | 0 | |
| 07/07/2026 |
79.89
|
600 | 79.89 | 79.89 | 79.89 | 0 | 0 | 0 | |
| 06/07/2026 |
80.85
|
0 | 80.85 | 80.85 | 80.85 | 0 | 0 | 0 | |
| 03/07/2026 |
80.85
|
200 | 80.85 | 80.85 | 80.85 | 0 | 0 | 0 | |
| 02/07/2026 |
80.85
|
0 | 80.85 | 80.85 | 80.85 | 0 | 0 | 0 | |
| 01/07/2026 |
82.68
|
200 | 78.93 | 82.68 | 78.93 | 0 | 0 | 0 | |
| 30/06/2026 |
79.12
|
1,100 | 78.93 | 90.96 | 78.93 | 0 | 0 | 0 | |
| 29/06/2026 |
78.06
|
1,100 | 78.93 | 81.72 | 78.06 | 0 | 0 | 0 | |
| 26/06/2026 |
77.48
|
500 | 72.77 | 77.48 | 72.77 | 0 | 0 | 0 | |
| 25/06/2026 |
74.11
|
0 | 74.11 | 74.11 | 74.11 | 0 | 0 | 0 | |
| 24/06/2026 |
74.11
|
0 | 74.11 | 74.11 | 74.11 | 0 | 0 | 0 | |
| 23/06/2026 |
74.11
|
0 | 74.11 | 74.11 | 74.11 | 0 | 0 | 0 | |
| 22/06/2026 |
74.11
|
0 | 74.11 | 74.11 | 74.11 | 0 | 0 | 0 | |
| 19/06/2026 |
74.11
|
100 | 74.11 | 74.11 | 74.11 | 0 | 0 | 0 | |
| 18/06/2026 |
72.28
|
100 | 72.28 | 72.28 | 72.28 | 0 | 0 | 0 | |
| 17/06/2026 |
74.59
|
600 | 74.59 | 74.59 | 74.59 | 0 | 0 | 0 | |
| 16/06/2026 |
86.43
|
0 | 86.43 | 86.43 | 86.43 | 0 | 0 | 0 | |
| 15/06/2026 |
86.43
|
0 | 86.43 | 86.43 | 86.43 | 0 | 0 | 0 | |
| 12/06/2026 |
86.43
|
0 | 86.43 | 86.43 | 86.43 | 0 | 0 | 0 | |
| 11/06/2026 |
86.43
|
0 | 86.43 | 86.43 | 86.43 | 0 | 0 | 0 | |
| 10/06/2026 |
86.43
|
0 | 86.43 | 86.43 | 86.43 | 0 | 0 | 0 | |
| 09/06/2026 |
86.43
|
0 | 86.43 | 86.43 | 86.43 | 0 | 0 | 0 | |
| 08/06/2026 |
86.43
|
0 | 86.43 | 86.43 | 86.43 | 0 | 0 | 0 | |
| 05/06/2026 |
86.43
|
0 | 86.43 | 86.43 | 86.43 | 0 | 0 | 0 | |
| 04/06/2026 |
86.43
|
100 | 86.43 | 86.43 | 86.43 | 0 | 0 | 0 | |
| 03/06/2026 |
80.75
|
0 | 80.75 | 80.75 | 80.75 | 0 | 0 | 0 | |
| 02/06/2026 |
80.75
|
0 | 80.75 | 80.75 | 80.75 | 0 | 0 | 0 | |
| 01/06/2026 |
80.75
|
0 | 80.75 | 80.75 | 80.75 | 0 | 0 | 0 | |
| 29/05/2026 |
80.75
|
0 | 80.75 | 80.75 | 80.75 | 0 | 0 | 0 | |
| 28/05/2026 |
80.75
|
0 | 80.75 | 80.75 | 80.75 | 0 | 0 | 0 | |
| 27/05/2026 |
80.75
|
100 | 80.75 | 80.75 | 80.75 | 0 | 0 | 0 | |
| 26/05/2026 |
77.19
|
0 | 77.19 | 77.19 | 77.19 | 0 | 0 | 0 | |
| 25/05/2026 |
77.19
|
0 | 77.19 | 77.19 | 77.19 | 0 | 0 | 0 | |
| 22/05/2026 |
77.19
|
0 | 77.19 | 77.19 | 77.19 | 0 | 0 | 0 | |
| 21/05/2026 |
77.00
|
4,600 | 85.09 | 85.09 | 77.00 | 0 | 0 | 0 | |
| 20/05/2026 |
77.96
|
3,800 | 75.17 | 77.96 | 75.08 | 0 | 0 | 0 | |
| 19/05/2026 |
86.53
|
100 | 86.53 | 86.53 | 86.53 | 0 | 0 | 0 | |
| 18/05/2026 |
84.12
|
300 | 66.41 | 84.12 | 66.41 | 0 | 0 | 0 | |
| 15/05/2026 |
76.90
|
500 | 76.90 | 76.90 | 76.90 | 0 | 0 | 0 | |
| 14/05/2026 |
66.89
|
100 | 66.89 | 66.89 | 66.89 | 0 | 0 | 0 | |
| 13/05/2026 |
78.93
|
300 | 77.19 | 78.93 | 77.19 | 0 | 0 | 0 | |
| 12/05/2026 |
84.89
|
0 | 84.89 | 84.89 | 84.89 | 0 | 0 | 0 | |
| 11/05/2026 |
84.89
|
0 | 84.89 | 84.89 | 84.89 | 0 | 0 | 0 | |
| 08/05/2026 |
84.89
|
0 | 84.89 | 84.89 | 84.89 | 0 | 0 | 0 | |
| 07/05/2026 |
84.70
|
200 | 85.09 | 85.09 | 84.70 | 0 | 0 | 0 | |
| 06/05/2026 |
79.89
|
400 | 79.79 | 79.89 | 79.79 | 0 | 0 | 0 | |
| 05/05/2026 |
84.70
|
0 | 84.70 | 84.70 | 84.70 | 0 | 0 | 0 | |
| 04/05/2026 |
84.70
|
100 | 84.70 | 84.70 | 84.70 | 0 | 0 | 0 | |
| 29/04/2026 |
88.55
|
200 | 88.55 | 88.55 | 88.55 | 0 | 0 | 0 | |
| 28/04/2026 |
94.23
|
0 | 94.23 | 94.23 | 94.23 | 0 | 0 | 0 | |
| 24/04/2026 |
94.23
|
0 | 94.23 | 94.23 | 94.23 | 0 | 0 | 0 | |
| 23/04/2026 |
94.23
|
0 | 94.23 | 94.23 | 94.23 | 0 | 0 | 0 | |
| 22/04/2026 |
94.23
|
100 | 94.23 | 94.23 | 94.23 | 0 | 0 | 0 | |
| 21/04/2026 |
82.78
|
100 | 82.78 | 82.78 | 82.78 | 0 | 0 | 0 | |
| 20/04/2026 |
75.17
|
100 | 75.17 | 75.17 | 75.17 | 0 | 0 | 0 | |
| 17/04/2026 |
88.07
|
0 | 88.07 | 88.07 | 88.07 | 0 | 0 | 0 | |