| 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) |
5 | 1.45% | 2,500 | 1,400 | 0 |
344.90
389
346.50
|
|
2 tháng
(2026-07-13) |
-30 | -7.89% | 8,800 | 4,700 | 0 |
331.10
389
346.50
|
|
3 tháng
(2026-06-15) |
-48 | -12.06% | 11,600 | 5,400 | 0 |
331.10
398
346.50
|
|
6 tháng
(2026-03-16) |
-73 | -17.26% | 17,400 | 5,700 | 0 |
331.10
423
346.50
|
|
12 tháng
(2025-09-16) |
34.92 | 11.08% | 33,000 | 16,200 | 3.7 |
300.45
444.74
346.50
|
|
24 tháng
(2024-09-23) |
60.24 | 20.79% | 92,239 | 16,100 | 3.8 |
266.85
444.74
346.50
|
|
36 tháng
(2023-09-27) |
169.62 | 94.03% | 209,091 | 23,301 | 5.8 |
158.43
444.74
346.50
|
|
60 tháng
(2021-10-07) |
184.51 | 111.49% | 300,335 | 26,601 | 6.4 |
114.22
444.74
346.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2026 |
420
|
100 | 420 | 420 | 420 | 0 | 0 | 0 | |
| 15/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 14/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 13/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 10/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 09/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 08/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 07/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 06/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 03/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 02/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 01/04/2026 |
423
|
0 | 423 | 423 | 423 | 100 | 100 | 0 | |
| 31/03/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 30/03/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 27/03/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 26/03/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 25/03/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 24/03/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 23/03/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 20/03/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 19/03/2026: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
| 19/03/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 18/03/2026 |
423.00
|
0 | 423.00 | 423.00 | 423.00 | 0 | 0 | 0 | |
| 17/03/2026 |
423.00
|
0 | 423.00 | 423.00 | 423.00 | 0 | 0 | 0 | |
| 16/03/2026 |
423.00
|
100 | 423.00 | 423.00 | 423.00 | 400 | 400 | 0 | |
| 13/03/2026 |
367.85
|
400 | 367.85 | 367.85 | 367.85 | 0 | 0 | 0 | |
| 12/03/2026 |
432.39
|
0 | 432.39 | 432.39 | 432.39 | 0 | 0 | 0 | |
| 11/03/2026 |
432.39
|
0 | 432.39 | 432.39 | 432.39 | 0 | 0 | 0 | |
| 10/03/2026 |
432.39
|
0 | 432.39 | 432.39 | 432.39 | 0 | 0 | 0 | |
| 09/03/2026 |
432.39
|
0 | 432.39 | 432.39 | 432.39 | 0 | 0 | 0 | |
| 06/03/2026 |
432.39
|
0 | 432.39 | 432.39 | 432.39 | 0 | 0 | 0 | |
| 05/03/2026 |
432.39
|
0 | 432.39 | 432.39 | 432.39 | 0 | 0 | 0 | |
| 04/03/2026 |
432.39
|
0 | 432.39 | 432.39 | 432.39 | 0 | 0 | 0 | |
| 03/03/2026 |
432.39
|
0 | 432.39 | 432.39 | 432.39 | 0 | 0 | 0 | |
| 02/03/2026 |
432.39
|
100 | 432.39 | 432.39 | 432.39 | 0 | 0 | 0 | |
| 27/02/2026 |
375.56
|
400 | 376.65 | 376.65 | 375.56 | 0 | 0 | 0 | |
| 26/02/2026 |
436.34
|
0 | 436.34 | 436.34 | 436.34 | 0 | 100 | -0.0 | |
| 25/02/2026 |
444.74
|
600 | 395.33 | 444.74 | 395.33 | 0 | 0 | 0 | |
| 24/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 23/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 13/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 12/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 11/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 10/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 09/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 06/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 05/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 04/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 03/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 02/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 30/01/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 29/01/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 500 | 0 | 0.2 | |
| 28/01/2026 |
395.33
|
500 | 394.34 | 395.33 | 394.34 | 0 | 0 | 0 | |
| 27/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 26/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 23/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 300 | 200 | 0.0 | |
| 22/01/2026 |
395.33
|
300 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 21/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 20/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 19/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 16/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 15/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 14/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 13/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 12/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 09/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 08/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 300 | 0 | 0.1 | |
| 07/01/2026 |
395.33
|
300 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 06/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 400 | 0 | 0.2 | |
| 05/01/2026 |
395.33
|
400 | 395.33 | 395.33 | 395.33 | 100 | 100 | 0 | |
| 31/12/2025 |
367.65
|
100 | 367.65 | 367.65 | 367.65 | 0 | 0 | 0 | |
| 30/12/2025 |
420.53
|
0 | 420.53 | 420.53 | 420.53 | 0 | 0 | 0 | |
| 29/12/2025 |
421.02
|
200 | 420.04 | 421.02 | 420.04 | 0 | 0 | 0 | |
| 26/12/2025 |
375.56
|
100 | 375.56 | 375.56 | 375.56 | 0 | 0 | 0 | |
| 25/12/2025 |
413.12
|
0 | 413.12 | 413.12 | 413.12 | 0 | 0 | 0 | |
| 24/12/2025 |
413.12
|
100 | 413.12 | 413.12 | 413.12 | 0 | 0 | 0 | |
| 23/12/2025 |
401.55
|
100 | 401.55 | 401.55 | 401.55 | 0 | 0 | 0 | |
| 22/12/2025 |
401.55
|
0 | 401.55 | 401.55 | 401.55 | 0 | 0 | 0 | |
| 19/12/2025 |
408.18
|
600 | 394.34 | 409.16 | 394.34 | 300 | 0 | 0.1 | |
| 18/12/2025 |
357.97
|
0 | 357.97 | 357.97 | 357.97 | 0 | 0 | 0 | |
| 17/12/2025 |
357.97
|
100 | 357.97 | 357.97 | 357.97 | 0 | 0 | 0 | |
| 16/12/2025 |
412.92
|
200 | 413.12 | 413.12 | 412.92 | 0 | 0 | 0 | |
| 15/12/2025 |
394.34
|
0 | 394.34 | 394.34 | 394.34 | 0 | 0 | 0 | |
| 12/12/2025 |
394.34
|
0 | 394.34 | 394.34 | 394.34 | 0 | 0 | 0 | |
| 11/12/2025 |
394.34
|
0 | 394.34 | 394.34 | 394.34 | 0 | 0 | 0 | |
| 10/12/2025 |
394.34
|
0 | 394.34 | 394.34 | 394.34 | 0 | 0 | 0 | |
| 09/12/2025 |
394.34
|
0 | 394.34 | 394.34 | 394.34 | 0 | 0 | 0 | |
| 08/12/2025 |
394.34
|
500 | 394.34 | 394.34 | 394.34 | 500 | 0 | 0.2 | |
| 05/12/2025 |
358.76
|
0 | 358.76 | 358.76 | 358.76 | 0 | 0 | 0 | |
| 04/12/2025 |
358.76
|
0 | 358.76 | 358.76 | 358.76 | 0 | 0 | 0 | |
| 03/12/2025 |
358.76
|
0 | 358.76 | 358.76 | 358.76 | 0 | 0 | 0 | |
| 02/12/2025 |
358.76
|
0 | 358.76 | 358.76 | 358.76 | 0 | 0 | 0 | |
| 01/12/2025 |
358.76
|
0 | 358.76 | 358.76 | 358.76 | 0 | 0 | 0 | |
| 28/11/2025 |
371.61
|
200 | 345.91 | 371.61 | 345.91 | 100 | 100 | 0 | |
| 27/11/2025 |
383.27
|
0 | 383.27 | 383.27 | 383.27 | 0 | 0 | 0 | |
| 26/11/2025 |
385.44
|
1,600 | 374.57 | 385.44 | 374.57 | 1,400 | 0 | 0.5 | |
| 25/11/2025 |
365.68
|
400 | 365.68 | 365.68 | 365.68 | 400 | 0 | 0.1 | |
| 24/11/2025 |
360.74
|
0 | 360.74 | 360.74 | 360.74 | 0 | 0 | 0 | |
| 21/11/2025 |
360.74
|
100 | 360.74 | 360.74 | 360.74 | 0 | 0 | 0 | |
| 20/11/2025 |
345.91
|
0 | 345.91 | 345.91 | 345.91 | 0 | 0 | 0 | |
| 19/11/2025 |
345.91
|
0 | 345.91 | 345.91 | 345.91 | 0 | 0 | 0 | |