| 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) |
-7 | -7.37% | 4,400 | 0 | 0 |
88
97
95.50
|
|
2 tháng
(2026-07-13) |
-7 | -7.37% | 15,700 | -2,000 | 0 |
88
119
95.50
|
|
3 tháng
(2026-06-15) |
29.25 | 49.79% | 30,000 | -2,000 | 0 |
58.75
119
95.50
|
|
6 tháng
(2026-03-16) |
26.23 | 42.47% | 33,300 | -2,000 | 0 |
51.25
119
95.50
|
|
12 tháng
(2025-09-16) |
48.16 | 120.88% | 61,800 | -2,000 | 0 |
38.08
119
95.50
|
|
24 tháng
(2024-09-23) |
59.15 | 204.99% | 156,796 | -7,900 | -0.3 |
24.99
119
95.50
|
|
36 tháng
(2023-09-27) |
51.73 | 142.62% | 895,570 | -59,800 | -3.9 |
24.99
119
95.50
|
|
60 tháng
(2021-10-07) |
65.94 | 298.95% | 1,542,061 | -99,301 | -7.0 |
16.38
119
95.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 |
94.70
|
200 | 94.70 | 94.70 | 94.70 | 0 | 0 | 0 | |
| 03/09/2026 |
95
|
800 | 90 | 95 | 90 | 0 | 0 | 0 | |
| 28/08/2026 |
88
|
400 | 94.50 | 94.50 | 88 | 0 | 0 | 0 | |
| 27/08/2026 |
88
|
100 | 88 | 88 | 88 | 0 | 0 | 0 | |
| 26/08/2026 |
95
|
0 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 25/08/2026 |
95
|
0 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 24/08/2026 |
95
|
300 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 21/08/2026 |
95
|
0 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 20/08/2026 |
95
|
100 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 19/08/2026 |
95
|
0 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 18/08/2026 |
95
|
0 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 17/08/2026 |
95
|
0 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 14/08/2026 |
95
|
0 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 13/08/2026 |
95
|
800 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 12/08/2026 |
95
|
100 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 11/08/2026 |
95
|
0 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 10/08/2026 |
95
|
300 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 07/08/2026 |
99.60
|
0 | 99.60 | 99.60 | 99.60 | 0 | 0 | 0 | |
| 06/08/2026 |
99.60
|
0 | 99.60 | 99.60 | 99.60 | 0 | 0 | 0 | |
| 05/08/2026 |
99.60
|
0 | 99.60 | 99.60 | 99.60 | 0 | 0 | 0 | |
| 04/08/2026 |
106
|
6,400 | 109.20 | 109.20 | 90 | 0 | 1,000 | 0 | |
| 03/08/2026 |
95
|
0 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 31/07/2026 |
95
|
0 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 30/07/2026 |
95
|
200 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 29/07/2026 |
92.50
|
1,100 | 92.50 | 107.20 | 92.50 | 0 | 0 | 0 | |
| 28/07/2026 |
105
|
300 | 108.50 | 108.50 | 105 | 0 | 0 | 0 | |
| 27/07/2026 |
110
|
300 | 111 | 111 | 110 | 0 | 0 | 0 | |
| 24/07/2026 |
119
|
0 | 119 | 119 | 119 | 0 | 0 | 0 | |
| 23/07/2026 |
119
|
200 | 119 | 119 | 119 | 0 | 0 | 0 | |
| 22/07/2026 |
111
|
1,900 | 110 | 124.20 | 110 | 0 | 1,000 | 0 | |
| 21/07/2026 |
108
|
0 | 108 | 108 | 108 | 0 | 0 | 0 | |
| 20/07/2026 |
108
|
0 | 108 | 108 | 108 | 0 | 0 | 0 | |
| 17/07/2026 |
108
|
0 | 108 | 108 | 108 | 0 | 0 | 0 | |
| 16/07/2026 |
108
|
600 | 108 | 108 | 108 | 0 | 0 | 0 | |
| 15/07/2026 |
95
|
0 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 14/07/2026 |
95
|
0 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 13/07/2026 |
95
|
0 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 10/07/2026 |
95
|
100 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 09/07/2026 |
102
|
300 | 100 | 102 | 100 | 0 | 0 | 0 | |
| 08/07/2026 |
100
|
100 | 100 | 100 | 100 | 0 | 0 | 0 | |
| 07/07/2026 |
99.90
|
0 | 99.90 | 99.90 | 99.90 | 0 | 0 | 0 | |
| 06/07/2026 |
100
|
1,200 | 99.80 | 100 | 99.80 | 0 | 0 | 0 | |
| 03/07/2026 |
98.70
|
200 | 98.70 | 98.70 | 98.70 | 0 | 0 | 0 | |
| 02/07/2026 |
98.70
|
100 | 98.70 | 98.70 | 98.70 | 0 | 0 | 0 | |
| 01/07/2026 |
98.70
|
900 | 98.70 | 98.70 | 98.70 | 0 | 0 | 0 | |
| 30/06/2026 |
98.70
|
200 | 98.70 | 98.70 | 98.70 | 0 | 0 | 0 | |
| 29/06/2026 |
99
|
1,500 | 98.20 | 99 | 98.20 | 0 | 0 | 0 | |
| 26/06/2026 |
98.20
|
100 | 98.20 | 98.20 | 98.20 | 0 | 0 | 0 | |
| 25/06/2026 |
98.40
|
3,300 | 98 | 98.40 | 98 | 0 | 0 | 0 | |
| 24/06/2026 |
85.90
|
0 | 85.90 | 85.90 | 85.90 | 0 | 0 | 0 | |
| 23/06/2026 |
85.90
|
100 | 85.90 | 85.90 | 85.90 | 0 | 0 | 0 | |
| 22/06/2026 |
74.70
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 19/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 19/06/2026 |
77.50
|
1,600 | 68.50 | 77.50 | 68.50 | 0 | 0 | 0 | |
| 18/06/2026 |
67.55
|
4,200 | 67.55 | 67.55 | 58.80 | 0 | 0 | 0 | |
| 17/06/2026 |
58.75
|
100 | 58.75 | 58.75 | 58.75 | 0 | 0 | 0 | |
| 16/06/2026 |
58.75
|
0 | 58.75 | 58.75 | 58.75 | 0 | 0 | 0 | |
| 15/06/2026 |
58.75
|
300 | 58.75 | 58.75 | 58.75 | 0 | 0 | 0 | |
| 12/06/2026 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 11/06/2026 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 10/06/2026 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 09/06/2026 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 08/06/2026 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 05/06/2026 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 04/06/2026 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 03/06/2026 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 02/06/2026 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 01/06/2026 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 29/05/2026 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 28/05/2026 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 27/05/2026 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 26/05/2026 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 25/05/2026 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 22/05/2026 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 21/05/2026 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 20/05/2026 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 19/05/2026 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 18/05/2026: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 18/05/2026 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 15/05/2026 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 14/05/2026 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 13/05/2026 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 12/05/2026 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 11/05/2026 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 08/05/2026 |
51.25
|
100 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 07/05/2026 |
60.14
|
100 | 60.14 | 60.14 | 60.14 | 0 | 0 | 0 | |
| 06/05/2026 |
62.11
|
400 | 62.06 | 79.00 | 62.06 | 0 | 0 | 0 | |
| 05/05/2026 |
59.35
|
600 | 79.64 | 79.64 | 59.30 | 0 | 0 | 0 | |
| 04/05/2026 |
69.27
|
0 | 69.27 | 69.27 | 69.27 | 0 | 0 | 0 | |
| 29/04/2026 |
69.27
|
0 | 69.27 | 69.27 | 69.27 | 0 | 0 | 0 | |
| 28/04/2026 |
55.84
|
500 | 65.32 | 75.05 | 55.84 | 0 | 0 | 0 | |
| 24/04/2026 |
65.32
|
0 | 65.32 | 65.32 | 65.32 | 0 | 0 | 0 | |
| 23/04/2026 |
65.32
|
0 | 65.32 | 65.32 | 65.32 | 0 | 0 | 0 | |
| 22/04/2026 |
65.32
|
0 | 65.32 | 65.32 | 65.32 | 0 | 0 | 0 | |
| 21/04/2026 |
65.32
|
0 | 65.32 | 65.32 | 65.32 | 0 | 0 | 0 | |
| 20/04/2026 |
65.32
|
0 | 65.32 | 65.32 | 65.32 | 0 | 0 | 0 | |
| 17/04/2026 |
54.71
|
900 | 73.81 | 73.81 | 54.66 | 0 | 0 | 0 | |