| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
20.80 | 26.98% | 20,600 | 0 | 0 |
77.10
102.40
92
|
|
2 tháng
(2026-03-02) |
16.40 | 20.12% | 23,200 | 200 | 0.0 |
58.40
102.40
92
|
|
3 tháng
(2026-01-29) |
22.35 | 29.58% | 32,300 | 100 | 0.0 |
58.40
102.40
92
|
|
6 tháng
(2025-10-31) |
16.29 | 19.96% | 47,900 | 100 | 0.0 |
58.40
102.40
92
|
|
12 tháng
(2025-05-05) |
33.38 | 51.74% | 71,600 | 100 | 0.0 |
58.40
125.79
92
|
|
24 tháng
(2024-05-09) |
28.98 | 42.06% | 292,332 | 100 | 0.0 |
58.08
125.79
92
|
|
36 tháng
(2023-05-15) |
27.29 | 38.64% | 486,404 | 0 | 0.0 |
52.84
125.79
92
|
|
60 tháng
(2021-05-25) |
37.96 | 63.34% | 1,082,131 | -12,288 | -1.7 |
52.84
133.01
92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/12/2025 |
80.07
|
0 | 80.07 | 80.07 | 80.07 | 0 | 0 | 0 | |
| 28/11/2025 |
80.07
|
0 | 80.07 | 80.07 | 80.07 | 0 | 0 | 0 | |
| 27/11/2025 |
80.07
|
0 | 80.07 | 80.07 | 80.07 | 0 | 0 | 0 | |
| 26/11/2025 |
80.07
|
0 | 80.07 | 80.07 | 80.07 | 0 | 0 | 0 | |
| 25/11/2025 |
80.07
|
0 | 80.07 | 80.07 | 80.07 | 0 | 0 | 0 | |
| 24/11/2025 |
80.07
|
100 | 80.07 | 80.07 | 80.07 | 0 | 0 | 0 | |
| 21/11/2025 |
69.87
|
0 | 69.87 | 69.87 | 69.87 | 0 | 0 | 0 | |
| 20/11/2025 |
69.87
|
0 | 69.87 | 69.87 | 69.87 | 0 | 0 | 0 | |
| 19/11/2025 |
69.87
|
100 | 69.87 | 69.87 | 69.87 | 0 | 0 | 0 | |
| 18/11/2025 |
67.46
|
100 | 67.46 | 67.46 | 67.46 | 0 | 0 | 0 | |
| 17/11/2025 |
76.03
|
400 | 76.03 | 76.03 | 76.03 | 0 | 0 | 0 | |
| 14/11/2025 |
76.22
|
0 | 76.22 | 76.22 | 76.22 | 0 | 0 | 0 | |
| 13/11/2025 |
76.22
|
0 | 76.22 | 76.22 | 76.22 | 0 | 0 | 0 | |
| 12/11/2025 |
76.22
|
0 | 76.22 | 76.22 | 76.22 | 0 | 0 | 0 | |
| 11/11/2025 |
76.22
|
200 | 76.22 | 76.22 | 76.22 | 0 | 0 | 0 | |
| 10/11/2025 |
85.46
|
0 | 85.46 | 85.46 | 85.46 | 0 | 0 | 0 | |
| 07/11/2025 |
85.46
|
0 | 85.46 | 85.46 | 85.46 | 0 | 0 | 0 | |
| 06/11/2025 |
76.99
|
200 | 93.83 | 93.83 | 76.99 | 0 | 0 | 0 | |
| 05/11/2025 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 04/11/2025 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 03/11/2025 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 31/10/2025 |
81.61
|
100 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 30/10/2025 |
75.16
|
0 | 75.16 | 75.16 | 75.16 | 0 | 0 | 0 | |
| 29/10/2025 |
75.07
|
3,800 | 79.88 | 81.32 | 74.11 | 0 | 0 | 0 | |
| 28/10/2025 |
81.61
|
100 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
| 27/10/2025 |
75.07
|
0 | 75.07 | 75.07 | 75.07 | 0 | 0 | 0 | |
| 24/10/2025 |
75.07
|
900 | 75.07 | 75.07 | 75.07 | 0 | 0 | 0 | |
| 23/10/2025 |
75.07
|
2,000 | 75.07 | 75.07 | 75.07 | 0 | 0 | 0 | |
| 22/10/2025 |
76.03
|
3,000 | 75.07 | 76.03 | 75.07 | 0 | 0 | 0 | |
| 21/10/2025 |
76.03
|
3,100 | 93.93 | 93.93 | 75.07 | 0 | 0 | 0 | |
| 20/10/2025 |
81.71
|
0 | 81.71 | 81.71 | 81.71 | 0 | 0 | 0 | |
| 17/10/2025 |
81.71
|
0 | 81.71 | 81.71 | 81.71 | 0 | 0 | 0 | |
| 16/10/2025 |
81.71
|
0 | 81.71 | 81.71 | 81.71 | 0 | 0 | 0 | |
| 15/10/2025 |
81.71
|
100 | 81.71 | 81.71 | 81.71 | 0 | 0 | 0 | |
| 14/10/2025 |
76.61
|
0 | 76.61 | 76.61 | 76.61 | 0 | 0 | 0 | |
| 13/10/2025 |
76.61
|
0 | 76.61 | 76.61 | 76.61 | 0 | 0 | 0 | |
| 10/10/2025 |
76.61
|
0 | 76.61 | 76.61 | 76.61 | 0 | 0 | 0 | |
| 09/10/2025 |
76.61
|
0 | 76.61 | 76.61 | 76.61 | 0 | 0 | 0 | |
| 08/10/2025 |
76.61
|
200 | 76.61 | 76.61 | 76.61 | 0 | 0 | 0 | |
| 07/10/2025 |
76.32
|
0 | 76.32 | 76.32 | 76.32 | 0 | 0 | 0 | |
| 06/10/2025 |
76.61
|
2,200 | 76.03 | 76.61 | 76.03 | 0 | 0 | 0 | |
| 03/10/2025 |
71.31
|
200 | 71.31 | 71.31 | 71.31 | 0 | 0 | 0 | |
| 02/10/2025 |
75.55
|
300 | 76.80 | 76.80 | 75.55 | 0 | 0 | 0 | |
| 01/10/2025 |
76.99
|
0 | 76.99 | 76.99 | 76.99 | 0 | 0 | 0 | |
| 30/09/2025 |
76.99
|
0 | 76.99 | 76.99 | 76.99 | 0 | 0 | 0 | |
| 29/09/2025 |
76.99
|
200 | 76.99 | 76.99 | 76.99 | 0 | 0 | 0 | |
| 26/09/2025 |
76.99
|
0 | 76.99 | 76.99 | 76.99 | 0 | 0 | 0 | |
| 25/09/2025 |
76.99
|
200 | 76.99 | 76.99 | 76.99 | 0 | 0 | 0 | |
| 24/09/2025 |
89.12
|
100 | 89.12 | 89.12 | 89.12 | 0 | 0 | 0 | |
| 23/09/2025 |
77.57
|
0 | 77.57 | 77.57 | 77.57 | 0 | 0 | 0 | |
| 22/09/2025 |
77.57
|
0 | 77.57 | 77.57 | 77.57 | 0 | 0 | 0 | |
| 19/09/2025 |
77.57
|
300 | 77.47 | 77.57 | 77.47 | 0 | 0 | 0 | |
| 18/09/2025 |
67.46
|
0 | 67.46 | 67.46 | 67.46 | 0 | 0 | 0 | |
| 17/09/2025 |
67.46
|
0 | 67.46 | 67.46 | 67.46 | 0 | 0 | 0 | |
| 16/09/2025 |
67.46
|
100 | 67.46 | 67.46 | 67.46 | 0 | 0 | 0 | |
| 15/09/2025 |
76.99
|
0 | 76.99 | 76.99 | 76.99 | 0 | 0 | 0 | |
| 12/09/2025 |
76.99
|
100 | 76.99 | 76.99 | 76.99 | 0 | 0 | 0 | |
| 11/09/2025 |
76.99
|
0 | 76.99 | 76.99 | 76.99 | 0 | 0 | 0 | |
| 10/09/2025 |
76.99
|
100 | 76.99 | 76.99 | 76.99 | 0 | 0 | 0 | |
| 09/09/2025 |
71.99
|
0 | 71.99 | 71.99 | 71.99 | 0 | 0 | 0 | |
| 08/09/2025 |
71.99
|
0 | 71.99 | 71.99 | 71.99 | 0 | 0 | 0 | |
| 05/09/2025 |
71.99
|
100 | 71.99 | 71.99 | 71.99 | 0 | 0 | 0 | |
| 04/09/2025 |
62.65
|
0 | 62.65 | 62.65 | 62.65 | 0 | 0 | 0 | |
| 03/09/2025 |
62.65
|
0 | 62.65 | 62.65 | 62.65 | 0 | 0 | 0 | |
| 29/08/2025 |
62.65
|
0 | 62.65 | 62.65 | 62.65 | 0 | 0 | 0 | |
| 28/08/2025 |
62.65
|
100 | 62.65 | 62.65 | 62.65 | 0 | 0 | 0 | |
| 27/08/2025 |
72.37
|
0 | 72.37 | 72.37 | 72.37 | 0 | 0 | 0 | |
| 26/08/2025 |
72.37
|
100 | 72.37 | 72.37 | 72.37 | 0 | 0 | 0 | |
| 25/08/2025 |
84.69
|
1,100 | 84.69 | 86.62 | 84.69 | 0 | 600 | -0.1 | |
| 22/08/2025 |
80.26
|
100 | 80.26 | 80.26 | 80.26 | 0 | 0 | 0 | |
| 21/08/2025 |
69.87
|
0 | 69.87 | 69.87 | 69.87 | 0 | 0 | 0 | |
| 20/08/2025 |
69.87
|
400 | 69.87 | 69.87 | 69.87 | 0 | 0 | 0 | |
| 19/08/2025 |
60.82
|
0 | 60.82 | 60.82 | 60.82 | 0 | 0 | 0 | |
| 18/08/2025 |
60.82
|
0 | 60.82 | 60.82 | 60.82 | 0 | 0 | 0 | |
| 15/08/2025 |
60.82
|
0 | 60.82 | 60.82 | 60.82 | 0 | 0 | 0 | |
| 14/08/2025 |
60.82
|
0 | 60.82 | 60.82 | 60.82 | 0 | 0 | 0 | |
| 13/08/2025 |
60.82
|
100 | 60.82 | 60.82 | 60.82 | 0 | 0 | 0 | |
| 12/08/2025 |
70.83
|
0 | 70.83 | 70.83 | 70.83 | 0 | 0 | 0 | |
| 11/08/2025 |
70.83
|
0 | 70.83 | 70.83 | 70.83 | 0 | 0 | 0 | |
| 08/08/2025 |
70.83
|
100 | 70.83 | 70.83 | 70.83 | 0 | 0 | 0 | |
| 07/08/2025 |
83.06
|
0 | 83.06 | 83.06 | 83.06 | 0 | 0 | 0 | |
| 06/08/2025 |
83.06
|
0 | 83.06 | 83.06 | 83.06 | 0 | 0 | 0 | |
| 05/08/2025 |
83.06
|
100 | 83.06 | 83.06 | 83.06 | 0 | 0 | 0 | |
| 04/08/2025 |
97.68
|
0 | 97.68 | 97.68 | 97.68 | 0 | 0 | 0 | |
| 01/08/2025 |
125.79
|
1,400 | 125.11 | 125.79 | 93.06 | 0 | 0 | 0 | |
| 31/07/2025 |
109.43
|
0 | 109.43 | 109.43 | 109.43 | 0 | 0 | 0 | |
| 30/07/2025 |
109.43
|
0 | 109.43 | 109.43 | 109.43 | 0 | 0 | 0 | |
| 29/07/2025 |
109.43
|
100 | 109.43 | 109.43 | 109.43 | 0 | 0 | 0 | |
| 28/07/2025 |
95.37
|
100 | 95.37 | 95.37 | 95.37 | 0 | 0 | 0 | |
| 25/07/2025 |
83.15
|
100 | 83.15 | 83.15 | 83.15 | 0 | 0 | 0 | |
| 24/07/2025 |
72.47
|
200 | 72.47 | 72.47 | 72.47 | 0 | 0 | 0 | |
| 23/07/2025 |
63.04
|
100 | 63.04 | 63.04 | 63.04 | 0 | 0 | 0 | |
| 22/07/2025 |
70.93
|
800 | 70.93 | 70.93 | 70.93 | 0 | 0 | 0 | |
| 21/07/2025 |
61.69
|
100 | 61.69 | 61.69 | 61.69 | 0 | 0 | 0 | |
| 18/07/2025 |
71.99
|
0 | 71.99 | 71.99 | 71.99 | 0 | 0 | 0 | |
| 17/07/2025 |
71.99
|
400 | 71.99 | 71.99 | 71.99 | 0 | 0 | 0 | |
| 16/07/2025 |
71.89
|
0 | 71.89 | 71.89 | 71.89 | 0 | 0 | 0 | |
| 15/07/2025 |
71.89
|
0 | 71.89 | 71.89 | 71.89 | 0 | 0 | 0 | |
| 14/07/2025: Cổ tức tiền mặt tỉ lệ: 33% | |||||||||
| 14/07/2025 |
71.89
|
0 | 71.89 | 71.89 | 71.89 | 0 | 0 | 0 | |
| 11/07/2025 |
71.89
|
0 | 71.89 | 71.89 | 71.89 | 0 | 0 | 0 | |