| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
8.40 | 7.27% | 54,800 | 0 | 0 |
113.40
125.70
120.90
|
|
2 tháng
(2025-11-28) |
9.10 | 7.92% | 71,200 | 0 | 0 |
111.50
125.70
120.90
|
|
3 tháng
(2025-10-29) |
9.80 | 8.58% | 102,700 | 0 | 0 |
111.50
125.70
120.90
|
|
6 tháng
(2025-07-31) |
41.85 | 50.94% | 203,200 | 0 | 0 |
81.06
125.70
120.90
|
|
12 tháng
(2025-02-03) |
61.13 | 97.22% | 346,123 | 0 | 0 |
62.87
125.70
120.90
|
|
24 tháng
(2024-02-07) |
69.19 | 126.25% | 560,566 | 0 | 0 |
54.81
125.70
120.90
|
|
36 tháng
(2023-02-13) |
81.85 | 194.17% | 778,197 | 0 | 0 |
35.13
125.70
120.90
|
|
60 tháng
(2021-02-22) |
103.31 | 499.32% | 1,931,708 | 0 | -0.0 |
19.58
125.70
120.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
90.45
|
300 | 89.17 | 90.45 | 89.17 | 0 | 0 | 0 | |
| 04/09/2025 |
90.95
|
10,900 | 82.15 | 91.94 | 82.15 | 0 | 0 | 0 | |
| 03/09/2025 |
85.51
|
0 | 85.51 | 85.51 | 85.51 | 0 | 0 | 0 | |
| 29/08/2025 |
85.12
|
1,100 | 89.96 | 89.96 | 85.12 | 0 | 0 | 0 | |
| 28/08/2025 |
84.82
|
0 | 84.82 | 84.82 | 84.82 | 0 | 0 | 0 | |
| 27/08/2025 |
84.42
|
400 | 80.57 | 93.82 | 80.57 | 0 | 0 | 0 | |
| 26/08/2025 |
83.24
|
200 | 83.24 | 83.24 | 83.24 | 0 | 0 | 0 | |
| 25/08/2025 |
83.53
|
400 | 83.24 | 83.53 | 83.24 | 0 | 0 | 0 | |
| 22/08/2025 |
83.63
|
1,200 | 83.14 | 84.03 | 83.14 | 0 | 0 | 0 | |
| 21/08/2025 |
84.03
|
700 | 82.05 | 84.03 | 82.05 | 0 | 0 | 0 | |
| 20/08/2025 |
84.03
|
1,600 | 84.03 | 88.97 | 83.73 | 0 | 0 | 0 | |
| 19/08/2025 |
83.63
|
500 | 83.14 | 84.62 | 83.14 | 0 | 0 | 0 | |
| 18/08/2025 |
83.24
|
2,600 | 82.55 | 84.52 | 82.55 | 0 | 0 | 0 | |
| 15/08/2025 |
82.15
|
2,300 | 83.14 | 84.42 | 82.15 | 0 | 0 | 0 | |
| 14/08/2025 |
84.42
|
3,400 | 82.05 | 85.02 | 82.05 | 0 | 0 | 0 | |
| 13/08/2025 |
85.02
|
1,400 | 84.03 | 85.02 | 84.03 | 0 | 0 | 0 | |
| 12/08/2025 |
84.33
|
5,300 | 84.13 | 85.02 | 82.25 | 0 | 0 | 0 | |
| 11/08/2025 |
84.13
|
3,700 | 84.03 | 85.02 | 84.03 | 0 | 0 | 0 | |
| 08/08/2025 |
82.15
|
24,500 | 82.35 | 82.55 | 82.05 | 0 | 0 | 0 | |
| 07/08/2025 |
84.03
|
100 | 84.03 | 84.03 | 84.03 | 0 | 0 | 0 | |
| 06/08/2025 |
84.03
|
600 | 84.03 | 84.03 | 84.03 | 0 | 0 | 0 | |
| 05/08/2025 |
82.64
|
600 | 81.66 | 82.64 | 81.66 | 0 | 0 | 0 | |
| 04/08/2025 |
81.06
|
200 | 81.06 | 81.06 | 81.06 | 0 | 0 | 0 | |
| 01/08/2025 |
82.15
|
0 | 82.15 | 82.15 | 82.15 | 0 | 0 | 0 | |
| 31/07/2025 |
82.15
|
0 | 82.15 | 82.15 | 82.15 | 0 | 0 | 0 | |
| 30/07/2025 |
82.15
|
2,200 | 81.75 | 82.74 | 81.75 | 0 | 0 | 0 | |
| 29/07/2025 |
83.73
|
1,600 | 83.73 | 84.03 | 83.73 | 0 | 0 | 0 | |
| 28/07/2025 |
83.73
|
0 | 83.73 | 83.73 | 83.73 | 0 | 0 | 0 | |
| 25/07/2025 |
84.03
|
1,000 | 79.18 | 85.02 | 79.18 | 0 | 0 | 0 | |
| 24/07/2025 |
83.14
|
0 | 83.14 | 83.14 | 83.14 | 0 | 0 | 0 | |
| 23/07/2025 |
87.49
|
2,600 | 82.74 | 87.98 | 82.74 | 0 | 0 | 0 | |
| 22/07/2025 |
82.64
|
1,800 | 82.05 | 83.93 | 82.05 | 0 | 0 | 0 | |
| 21/07/2025 |
80.07
|
200 | 80.07 | 80.07 | 80.07 | 0 | 0 | 0 | |
| 18/07/2025 |
80.07
|
5,800 | 70.19 | 82.05 | 70.19 | 0 | 0 | 0 | |
| 17/07/2025 |
77.31
|
0 | 77.31 | 77.31 | 77.31 | 0 | 0 | 0 | |
| 16/07/2025 |
77.31
|
100 | 77.31 | 77.31 | 77.31 | 0 | 0 | 0 | |
| 15/07/2025 |
79.98
|
0 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 | |
| 14/07/2025 |
80.07
|
6,800 | 80.07 | 80.07 | 79.09 | 0 | 0 | 0 | |
| 11/07/2025 |
83.04
|
100 | 83.04 | 83.04 | 83.04 | 0 | 0 | 0 | |
| 10/07/2025 |
76.91
|
2,500 | 76.61 | 78.10 | 76.61 | 0 | 0 | 0 | |
| 09/07/2025 |
79.18
|
800 | 82.05 | 82.05 | 79.18 | 0 | 0 | 0 | |
| 08/07/2025 |
82.05
|
100 | 82.05 | 82.05 | 82.05 | 0 | 0 | 0 | |
| 07/07/2025 |
79.88
|
0 | 79.88 | 79.88 | 79.88 | 0 | 0 | 0 | |
| 04/07/2025 |
79.88
|
0 | 79.88 | 79.88 | 79.88 | 0 | 0 | 0 | |
| 03/07/2025 |
80.07
|
1,600 | 80.07 | 80.07 | 79.58 | 0 | 0 | 0 | |
| 02/07/2025 |
79.68
|
0 | 79.68 | 79.68 | 79.68 | 0 | 0 | 0 | |
| 01/07/2025 |
79.68
|
0 | 79.68 | 79.68 | 79.68 | 0 | 0 | 0 | |
| 30/06/2025 |
79.68
|
600 | 79.58 | 79.68 | 79.58 | 0 | 0 | 0 | |
| 27/06/2025 |
79.58
|
500 | 79.58 | 79.58 | 79.58 | 0 | 0 | 0 | |
| 26/06/2025 |
80.07
|
6,300 | 80.07 | 80.07 | 80.07 | 0 | 0 | 0 | |
| 25/06/2025 |
80.07
|
1,100 | 80.07 | 80.07 | 80.07 | 0 | 0 | 0 | |
| 24/06/2025 |
80.57
|
7,400 | 80.37 | 80.57 | 80.07 | 0 | 0 | 0 | |
| 23/06/2025 |
80.67
|
7,000 | 80.77 | 80.77 | 80.67 | 0 | 0 | 0 | |
| 20/06/2025 |
81.06
|
600 | 80.57 | 81.06 | 80.07 | 0 | 0 | 0 | |
| 19/06/2025 |
83.04
|
500 | 84.03 | 84.03 | 83.04 | 0 | 0 | 0 | |
| 18/06/2025 |
79.98
|
0 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 | |
| 17/06/2025 |
79.58
|
1,500 | 80.67 | 80.67 | 79.58 | 0 | 0 | 0 | |
| 16/06/2025 |
75.13
|
1,000 | 85.02 | 86.99 | 75.13 | 0 | 0 | 0 | |
| 13/06/2025 |
79.98
|
0 | 79.98 | 79.98 | 79.98 | 0 | 0 | 0 | |
| 12/06/2025 |
79.09
|
2,200 | 81.06 | 81.06 | 79.09 | 0 | 0 | 0 | |
| 11/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 11/06/2025 |
79.28
|
1,500 | 88.97 | 88.97 | 79.09 | 0 | 0 | 0 | |
| 10/06/2025 |
84.03
|
2,100 | 88.48 | 88.97 | 84.03 | 0 | 0 | 0 | |
| 09/06/2025 |
89.17
|
6,300 | 88.97 | 89.47 | 88.97 | 0 | 0 | 0 | |
| 06/06/2025 |
77.80
|
0 | 77.80 | 77.80 | 77.80 | 0 | 0 | 0 | |
| 05/06/2025 |
77.11
|
900 | 78.10 | 78.10 | 77.11 | 0 | 0 | 0 | |
| 04/06/2025 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 03/06/2025 |
79.14
|
500 | 85.51 | 85.51 | 79.14 | 0 | 0 | 0 | |
| 02/06/2025 |
86.50
|
900 | 83.04 | 86.50 | 83.04 | 0 | 0 | 0 | |
| 30/05/2025 |
83.04
|
200 | 83.04 | 83.04 | 83.04 | 0 | 0 | 0 | |
| 29/05/2025 |
84.03
|
300 | 84.03 | 84.03 | 80.07 | 0 | 0 | 0 | |
| 28/05/2025 |
81.56
|
3,800 | 77.60 | 81.56 | 77.60 | 0 | 0 | 0 | |
| 27/05/2025 |
77.60
|
0 | 77.60 | 77.60 | 77.60 | 0 | 0 | 0 | |
| 26/05/2025 |
77.60
|
200 | 77.60 | 77.60 | 77.60 | 0 | 0 | 0 | |
| 23/05/2025 |
73.15
|
0 | 73.15 | 73.15 | 73.15 | 0 | 0 | 0 | |
| 22/05/2025 |
74.14
|
200 | 72.17 | 74.14 | 72.17 | 0 | 0 | 0 | |
| 21/05/2025 |
78.10
|
0 | 78.10 | 78.10 | 78.10 | 0 | 0 | 0 | |
| 20/05/2025 |
74.64
|
200 | 81.56 | 81.56 | 74.64 | 0 | 0 | 0 | |
| 19/05/2025 |
76.61
|
0 | 76.61 | 76.61 | 76.61 | 0 | 0 | 0 | |
| 16/05/2025 |
76.61
|
200 | 76.61 | 76.61 | 76.61 | 0 | 0 | 0 | |
| 15/05/2025 |
76.61
|
500 | 76.61 | 76.61 | 76.61 | 0 | 0 | 0 | |
| 14/05/2025 |
76.61
|
300 | 76.61 | 76.61 | 76.61 | 0 | 0 | 0 | |
| 13/05/2025 |
74.14
|
600 | 74.14 | 74.14 | 74.14 | 0 | 0 | 0 | |
| 12/05/2025 |
74.14
|
100 | 74.14 | 74.14 | 74.14 | 0 | 0 | 0 | |
| 09/05/2025 |
74.19
|
0 | 74.19 | 74.19 | 74.19 | 0 | 0 | 0 | |
| 08/05/2025 |
74.19
|
0 | 74.19 | 74.19 | 74.19 | 0 | 0 | 0 | |
| 07/05/2025 |
74.19
|
0 | 74.19 | 74.19 | 74.19 | 0 | 0 | 0 | |
| 06/05/2025 |
74.19
|
0 | 74.19 | 74.19 | 74.19 | 0 | 0 | 0 | |
| 05/05/2025 |
74.14
|
2,000 | 74.19 | 74.19 | 74.14 | 0 | 0 | 0 | |
| 29/04/2025 |
74.14
|
0 | 74.14 | 74.14 | 74.14 | 0 | 0 | 0 | |
| 28/04/2025 |
74.14
|
0 | 74.14 | 74.14 | 74.14 | 0 | 0 | 0 | |
| 25/04/2025 |
74.14
|
100 | 74.14 | 74.14 | 74.14 | 0 | 0 | 0 | |
| 24/04/2025 |
79.09
|
1,400 | 74.14 | 79.09 | 74.14 | 0 | 0 | 0 | |
| 23/04/2025 |
74.14
|
0 | 74.14 | 74.14 | 74.14 | 0 | 0 | 0 | |
| 22/04/2025 |
74.14
|
100 | 74.14 | 74.14 | 74.14 | 0 | 0 | 0 | |
| 21/04/2025 |
74.14
|
200 | 74.14 | 74.14 | 74.14 | 0 | 0 | 0 | |
| 18/04/2025 |
74.14
|
500 | 74.14 | 74.14 | 74.14 | 0 | 0 | 0 | |
| 17/04/2025 |
74.14
|
200 | 74.14 | 74.14 | 74.14 | 0 | 0 | 0 | |
| 16/04/2025 |
76.61
|
0 | 76.61 | 76.61 | 76.61 | 0 | 0 | 0 | |
| 15/04/2025 |
76.61
|
0 | 76.61 | 76.61 | 76.61 | 0 | 0 | 0 | |
| 14/04/2025 |
76.61
|
0 | 76.61 | 76.61 | 76.61 | 0 | 0 | 0 | |