| 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) |
21.30 | 17.90% | 1,700 | 0 | 0 |
110.80
140.30
140.30
|
|
2 tháng
(2026-03-02) |
0.30 | 0.21% | 3,200 | 0 | 0 |
90
140.30
140.30
|
|
3 tháng
(2026-01-30) |
0.20 | 0.14% | 9,100 | 0 | 0 |
90
145.50
140.30
|
|
6 tháng
(2025-11-03) |
63.16 | 81.89% | 30,400 | 0 | 0 |
77.14
145.50
140.30
|
|
12 tháng
(2025-05-05) |
74.94 | 114.66% | 63,800 | -2,900 | -0.1 |
65.36
145.50
140.30
|
|
24 tháng
(2024-05-10) |
70.45 | 100.86% | 198,095 | -7,766 | -0.4 |
50.62
145.50
140.30
|
|
36 tháng
(2023-05-16) |
64.99 | 86.30% | 914,201 | -74,300 | -5.3 |
50.62
145.50
140.30
|
|
60 tháng
(2021-05-26) |
101.33 | 260.05% | 1,737,219 | -132,801 | -8.8 |
33.18
145.50
140.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
140.30
|
0 | 140.30 | 140.30 | 140.30 | 0 | 0 | 0 | |
| 28/04/2026 |
113.10
|
500 | 132.30 | 152 | 113.10 | 0 | 0 | 0 | |
| 27/04/2026 |
132.30
|
0 | 132.30 | 132.30 | 132.30 | 0 | 0 | 0 | |
| 24/04/2026 |
132.30
|
0 | 132.30 | 132.30 | 132.30 | 0 | 0 | 0 | |
| 23/04/2026 |
132.30
|
0 | 132.30 | 132.30 | 132.30 | 0 | 0 | 0 | |
| 22/04/2026 |
132.30
|
0 | 132.30 | 132.30 | 132.30 | 0 | 0 | 0 | |
| 21/04/2026 |
132.30
|
0 | 132.30 | 132.30 | 132.30 | 0 | 0 | 0 | |
| 20/04/2026 |
132.30
|
0 | 132.30 | 132.30 | 132.30 | 0 | 0 | 0 | |
| 17/04/2026 |
110.80
|
900 | 149.50 | 149.50 | 110.70 | 0 | 0 | 0 | |
| 16/04/2026 |
130
|
0 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 15/04/2026 |
130
|
100 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 14/04/2026 |
125
|
0 | 125 | 125 | 125 | 0 | 0 | 0 | |
| 13/04/2026 |
125
|
0 | 125 | 125 | 125 | 0 | 0 | 0 | |
| 10/04/2026 |
125
|
0 | 125 | 125 | 125 | 0 | 0 | 0 | |
| 09/04/2026 |
125
|
0 | 125 | 125 | 125 | 0 | 0 | 0 | |
| 08/04/2026 |
125
|
0 | 125 | 125 | 125 | 0 | 0 | 0 | |
| 07/04/2026 |
125
|
100 | 125 | 125 | 125 | 0 | 0 | 0 | |
| 06/04/2026 |
125
|
0 | 125 | 125 | 125 | 0 | 0 | 0 | |
| 03/04/2026 |
125
|
100 | 125 | 125 | 125 | 0 | 0 | 0 | |
| 02/04/2026 |
119
|
0 | 119 | 119 | 119 | 0 | 0 | 0 | |
| 01/04/2026 |
119
|
0 | 119 | 119 | 119 | 0 | 0 | 0 | |
| 31/03/2026 |
119
|
0 | 119 | 119 | 119 | 0 | 0 | 0 | |
| 30/03/2026 |
119
|
0 | 119 | 119 | 119 | 0 | 0 | 0 | |
| 27/03/2026 |
119
|
0 | 119 | 119 | 119 | 0 | 0 | 0 | |
| 26/03/2026 |
119
|
100 | 119 | 119 | 119 | 0 | 0 | 0 | |
| 25/03/2026 |
119
|
100 | 119 | 119 | 119 | 0 | 0 | 0 | |
| 24/03/2026 |
134
|
0 | 134 | 134 | 134 | 0 | 0 | 0 | |
| 23/03/2026 |
134
|
0 | 134 | 134 | 134 | 0 | 0 | 0 | |
| 20/03/2026 |
134
|
100 | 134 | 134 | 134 | 0 | 0 | 0 | |
| 19/03/2026 |
134.90
|
0 | 134.90 | 134.90 | 134.90 | 0 | 0 | 0 | |
| 18/03/2026 |
134.90
|
0 | 134.90 | 134.90 | 134.90 | 0 | 0 | 0 | |
| 17/03/2026 |
134.90
|
100 | 134.90 | 134.90 | 134.90 | 0 | 0 | 0 | |
| 16/03/2026 |
125.10
|
0 | 125.10 | 125.10 | 125.10 | 0 | 0 | 0 | |
| 13/03/2026 |
125.10
|
100 | 125.10 | 125.10 | 125.10 | 0 | 0 | 0 | |
| 12/03/2026 |
119
|
300 | 119 | 119 | 88.30 | 0 | 0 | 0 | |
| 11/03/2026 |
103.50
|
0 | 103.50 | 103.50 | 103.50 | 0 | 0 | 0 | |
| 10/03/2026 |
103.50
|
100 | 103.50 | 103.50 | 103.50 | 0 | 0 | 0 | |
| 09/03/2026 |
90
|
0 | 90 | 90 | 90 | 0 | 0 | 0 | |
| 06/03/2026 |
90
|
100 | 90 | 90 | 90 | 0 | 0 | 0 | |
| 05/03/2026 |
103.20
|
100 | 103.20 | 103.20 | 103.20 | 0 | 0 | 0 | |
| 04/03/2026 |
121.10
|
0 | 121.10 | 121.10 | 121.10 | 0 | 0 | 0 | |
| 03/03/2026 |
121.10
|
100 | 121.10 | 121.10 | 121.10 | 0 | 0 | 0 | |
| 02/03/2026 |
140
|
300 | 140 | 140 | 140 | 0 | 0 | 0 | |
| 27/02/2026 |
136.10
|
100 | 136.10 | 136.10 | 136.10 | 0 | 0 | 0 | |
| 26/02/2026 |
123
|
300 | 145 | 145 | 123 | 0 | 0 | 0 | |
| 25/02/2026 |
145.50
|
400 | 141.40 | 145.50 | 141.40 | 0 | 0 | 0 | |
| 24/02/2026 |
141.40
|
0 | 141.40 | 141.40 | 141.40 | 0 | 0 | 0 | |
| 23/02/2026 |
141.40
|
0 | 141.40 | 141.40 | 141.40 | 0 | 0 | 0 | |
| 13/02/2026 |
141.40
|
0 | 141.40 | 141.40 | 141.40 | 0 | 0 | 0 | |
| 12/02/2026 |
130.10
|
1,900 | 130 | 147 | 130 | 0 | 0 | 0 | |
| 11/02/2026 |
128.20
|
0 | 128.20 | 128.20 | 128.20 | 0 | 0 | 0 | |
| 10/02/2026 |
128.20
|
0 | 128.20 | 128.20 | 128.20 | 0 | 0 | 0 | |
| 09/02/2026 |
128.20
|
0 | 128.20 | 128.20 | 128.20 | 0 | 0 | 0 | |
| 06/02/2026 |
128.20
|
0 | 128.20 | 128.20 | 128.20 | 0 | 0 | 0 | |
| 05/02/2026 |
128.20
|
100 | 128.20 | 128.20 | 128.20 | 0 | 0 | 0 | |
| 04/02/2026 |
124.20
|
1,500 | 148 | 168 | 124.20 | 0 | 0 | 0 | |
| 03/02/2026 |
115.30
|
900 | 155 | 155.10 | 114.80 | 0 | 0 | 0 | |
| 02/02/2026 |
134.90
|
0 | 134.90 | 134.90 | 134.90 | 0 | 0 | 0 | |
| 30/01/2026 |
140.10
|
700 | 140 | 140.10 | 103.70 | 0 | 0 | 0 | |
| 29/01/2026 |
99.10
|
1,100 | 97.30 | 131.40 | 97.30 | 0 | 0 | 0 | |
| 28/01/2026 |
98.10
|
2,400 | 115 | 115 | 98.10 | 0 | 0 | 0 | |
| 27/01/2026 |
105
|
100 | 105 | 105 | 105 | 0 | 0 | 0 | |
| 26/01/2026 |
92
|
0 | 92 | 92 | 92 | 0 | 0 | 0 | |
| 23/01/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 23/01/2026 |
92
|
100 | 92 | 92 | 92 | 0 | 0 | 0 | |
| 22/01/2026 |
80
|
2,000 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 21/01/2026 |
80
|
0 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 20/01/2026 |
80
|
0 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 19/01/2026 |
80
|
0 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 16/01/2026 |
80
|
0 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 15/01/2026 |
80
|
100 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 14/01/2026 |
79.01
|
0 | 79.01 | 79.01 | 79.01 | 0 | 0 | 0 | |
| 13/01/2026 |
79.01
|
0 | 79.01 | 79.01 | 79.01 | 0 | 0 | 0 | |
| 12/01/2026 |
79.01
|
0 | 79.01 | 79.01 | 79.01 | 0 | 0 | 0 | |
| 09/01/2026 |
79.01
|
0 | 79.01 | 79.01 | 79.01 | 0 | 0 | 0 | |
| 08/01/2026 |
79.01
|
0 | 79.01 | 79.01 | 79.01 | 0 | 0 | 0 | |
| 07/01/2026 |
79.01
|
0 | 79.01 | 79.01 | 79.01 | 0 | 0 | 0 | |
| 06/01/2026 |
79.01
|
0 | 79.01 | 79.01 | 79.01 | 0 | 0 | 0 | |
| 05/01/2026 |
79.01
|
7,200 | 79.01 | 79.01 | 79.01 | 0 | 0 | 0 | |
| 31/12/2025 |
86.72
|
0 | 86.72 | 86.72 | 86.72 | 0 | 0 | 0 | |
| 30/12/2025 |
86.72
|
0 | 86.72 | 86.72 | 86.72 | 0 | 0 | 0 | |
| 29/12/2025 |
86.72
|
100 | 86.72 | 86.72 | 86.72 | 0 | 0 | 0 | |
| 26/12/2025 |
101.63
|
0 | 101.63 | 101.63 | 101.63 | 0 | 0 | 0 | |
| 25/12/2025 |
101.63
|
0 | 101.63 | 101.63 | 101.63 | 0 | 0 | 0 | |
| 24/12/2025 |
84.54
|
300 | 110.12 | 110.12 | 84.54 | 0 | 0 | 0 | |
| 23/12/2025 |
84.05
|
700 | 77.14 | 101.83 | 77.14 | 0 | 0 | 0 | |
| 22/12/2025 |
88.79
|
6,500 | 88.79 | 88.79 | 79.11 | 0 | 0 | 0 | |
| 19/12/2025 |
77.23
|
0 | 77.23 | 77.23 | 77.23 | 0 | 0 | 0 | |
| 18/12/2025 |
77.23
|
0 | 77.23 | 77.23 | 77.23 | 0 | 0 | 0 | |
| 17/12/2025 |
77.23
|
0 | 77.23 | 77.23 | 77.23 | 0 | 0 | 0 | |
| 16/12/2025 |
77.23
|
0 | 77.23 | 77.23 | 77.23 | 0 | 0 | 0 | |
| 15/12/2025 |
77.23
|
0 | 77.23 | 77.23 | 77.23 | 0 | 0 | 0 | |
| 12/12/2025 |
77.23
|
0 | 77.23 | 77.23 | 77.23 | 0 | 0 | 0 | |
| 11/12/2025 |
77.23
|
0 | 77.23 | 77.23 | 77.23 | 0 | 0 | 0 | |
| 10/12/2025 |
77.23
|
0 | 77.23 | 77.23 | 77.23 | 0 | 0 | 0 | |
| 09/12/2025 |
77.23
|
0 | 77.23 | 77.23 | 77.23 | 0 | 0 | 0 | |
| 08/12/2025 |
77.23
|
0 | 77.23 | 77.23 | 77.23 | 0 | 0 | 0 | |
| 05/12/2025 |
77.23
|
0 | 77.23 | 77.23 | 77.23 | 0 | 0 | 0 | |
| 04/12/2025 |
77.23
|
0 | 77.23 | 77.23 | 77.23 | 0 | 0 | 0 | |
| 03/12/2025 |
77.23
|
0 | 77.23 | 77.23 | 77.23 | 0 | 0 | 0 | |
| 02/12/2025 |
77.23
|
0 | 77.23 | 77.23 | 77.23 | 0 | 0 | 0 | |