| 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) |
-11.60 | -14.36% | 9,300 | 0 | 0 |
69.20
81
79.50
|
|
2 tháng
(2026-07-13) |
-8.80 | -11.28% | 46,000 | -600 | 0 |
64.20
82.90
79.50
|
|
3 tháng
(2026-06-15) |
-17.23 | -19.94% | 51,700 | -600 | 0 |
64.20
86.43
79.50
|
|
6 tháng
(2026-03-16) |
12.99 | 23.11% | 83,200 | -600 | 0 |
56.21
98.56
79.50
|
|
12 tháng
(2025-09-16) |
4.27 | 6.57% | 127,200 | -500 | 0.0 |
56.21
98.56
79.50
|
|
24 tháng
(2024-09-23) |
2.11 | 3.15% | 233,118 | -500 | 0.0 |
55.91
121.07
79.50
|
|
36 tháng
(2023-09-27) |
2.79 | 4.20% | 479,470 | -600 | 0.0 |
50.85
121.07
79.50
|
|
60 tháng
(2021-10-07) |
-6.69 | -8.82% | 824,979 | -13,188 | -1.8 |
50.85
128.02
79.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2026 |
88.07
|
100 | 88.07 | 88.07 | 88.07 | 0 | 0 | 0 | |
| 15/04/2026 |
91.44
|
0 | 91.44 | 91.44 | 91.44 | 0 | 0 | 0 | |
| 14/04/2026 |
91.44
|
0 | 91.44 | 91.44 | 91.44 | 0 | 0 | 0 | |
| 13/04/2026 |
91.44
|
0 | 91.44 | 91.44 | 91.44 | 0 | 0 | 0 | |
| 10/04/2026 |
91.44
|
100 | 91.44 | 91.44 | 91.44 | 0 | 0 | 0 | |
| 09/04/2026 |
98.56
|
100 | 98.56 | 98.56 | 98.56 | 0 | 0 | 0 | |
| 08/04/2026 |
85.66
|
5,200 | 94.23 | 94.23 | 85.66 | 0 | 0 | 0 | |
| 07/04/2026 |
83.55
|
0 | 83.55 | 83.55 | 83.55 | 0 | 0 | 0 | |
| 06/04/2026 |
83.55
|
0 | 83.55 | 83.55 | 83.55 | 0 | 0 | 0 | |
| 03/04/2026 |
83.55
|
1,100 | 83.55 | 83.55 | 83.55 | 0 | 0 | 0 | |
| 02/04/2026 |
85.47
|
3,000 | 86.63 | 86.63 | 85.47 | 0 | 0 | 0 | |
| 01/04/2026 |
85.47
|
100 | 85.47 | 85.47 | 85.47 | 0 | 0 | 0 | |
| 31/03/2026 |
85.28
|
10,400 | 85.28 | 85.28 | 85.28 | 0 | 0 | 0 | |
| 30/03/2026 |
74.21
|
200 | 74.11 | 74.21 | 74.11 | 0 | 0 | 0 | |
| 27/03/2026 |
64.58
|
0 | 64.58 | 64.58 | 64.58 | 0 | 0 | 0 | |
| 26/03/2026 |
64.58
|
0 | 64.58 | 64.58 | 64.58 | 0 | 0 | 0 | |
| 25/03/2026 |
64.58
|
100 | 64.58 | 64.58 | 64.58 | 0 | 0 | 0 | |
| 24/03/2026 |
56.21
|
0 | 56.21 | 56.21 | 56.21 | 0 | 0 | 0 | |
| 23/03/2026 |
56.21
|
0 | 56.21 | 56.21 | 56.21 | 0 | 0 | 0 | |
| 20/03/2026 |
56.21
|
0 | 56.21 | 56.21 | 56.21 | 0 | 0 | 0 | |
| 19/03/2026 |
56.21
|
0 | 56.21 | 56.21 | 56.21 | 0 | 0 | 0 | |
| 18/03/2026 |
56.21
|
0 | 56.21 | 56.21 | 56.21 | 0 | 0 | 0 | |
| 17/03/2026 |
56.21
|
0 | 56.21 | 56.21 | 56.21 | 0 | 0 | 0 | |
| 16/03/2026 |
56.21
|
0 | 56.21 | 56.21 | 56.21 | 0 | 0 | 0 | |
| 13/03/2026 |
56.21
|
100 | 56.21 | 56.21 | 56.21 | 0 | 0 | 0 | |
| 12/03/2026 |
65.64
|
0 | 65.64 | 65.64 | 65.64 | 0 | 0 | 0 | |
| 11/03/2026 |
65.64
|
100 | 65.64 | 65.64 | 65.64 | 0 | 0 | 0 | |
| 10/03/2026 |
77.00
|
0 | 77.00 | 77.00 | 77.00 | 0 | 0 | 0 | |
| 09/03/2026 |
77.00
|
0 | 77.00 | 77.00 | 77.00 | 0 | 0 | 0 | |
| 06/03/2026 |
77.00
|
1,000 | 77.00 | 77.00 | 77.00 | 0 | 0 | 0 | |
| 05/03/2026 |
77.00
|
500 | 77.00 | 77.00 | 77.00 | 0 | 0 | 0 | |
| 04/03/2026 |
78.44
|
800 | 78.35 | 78.44 | 78.35 | 0 | 0 | 0 | |
| 03/03/2026 |
78.44
|
0 | 78.44 | 78.44 | 78.44 | 0 | 0 | 0 | |
| 02/03/2026 |
78.44
|
0 | 78.44 | 78.44 | 78.44 | 200 | 0 | 0.0 | |
| 27/02/2026 |
86.34
|
400 | 75.85 | 86.34 | 75.85 | 0 | 0 | 0 | |
| 26/02/2026 |
75.85
|
500 | 72.28 | 75.85 | 72.28 | 0 | 0 | 0 | |
| 25/02/2026 |
75.94
|
3,400 | 76.04 | 76.04 | 74.59 | 0 | 0 | 0 | |
| 24/02/2026 |
68.34
|
100 | 68.34 | 68.34 | 68.34 | 0 | 0 | 0 | |
| 23/02/2026 |
67.57
|
100 | 67.57 | 67.57 | 67.57 | 0 | 0 | 0 | |
| 13/02/2026 |
77.19
|
100 | 77.19 | 77.19 | 77.19 | 0 | 0 | 0 | |
| 12/02/2026 |
70.26
|
200 | 70.17 | 70.26 | 70.17 | 0 | 100 | -0.0 | |
| 11/02/2026 |
67.38
|
100 | 67.38 | 67.38 | 67.38 | 0 | 0 | 0 | |
| 10/02/2026 |
67.38
|
0 | 67.38 | 67.38 | 67.38 | 0 | 0 | 0 | |
| 09/02/2026 |
74.59
|
600 | 66.12 | 74.59 | 65.64 | 0 | 0 | 0 | |
| 06/02/2026 |
64.97
|
100 | 64.97 | 64.97 | 64.97 | 0 | 100 | -0.0 | |
| 05/02/2026 |
73.15
|
800 | 73.82 | 73.82 | 72.96 | 0 | 100 | -0.0 | |
| 04/02/2026: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 04/02/2026 |
73.82
|
100 | 73.82 | 73.82 | 73.82 | 200 | 0 | 0.0 | |
| 03/02/2026 |
73.92
|
500 | 73.92 | 73.92 | 73.83 | 0 | 0 | 0 | |
| 02/02/2026 |
73.92
|
800 | 74.10 | 74.10 | 73.92 | 0 | 0 | 0 | |
| 30/01/2026 |
74.01
|
800 | 74.10 | 74.10 | 74.01 | 0 | 0 | 0 | |
| 29/01/2026 |
72.72
|
500 | 72.72 | 72.72 | 72.72 | 0 | 0 | 0 | |
| 28/01/2026 |
69.47
|
0 | 69.47 | 69.47 | 69.47 | 0 | 0 | 0 | |
| 27/01/2026 |
69.47
|
3,100 | 69.47 | 69.47 | 69.47 | 0 | 0 | 0 | |
| 26/01/2026 |
64.10
|
100 | 64.10 | 64.10 | 64.10 | 0 | 0 | 0 | |
| 23/01/2026 |
74.85
|
600 | 74.85 | 74.85 | 74.85 | 0 | 0 | 0 | |
| 22/01/2026 |
74.85
|
400 | 74.85 | 74.85 | 74.85 | 0 | 0 | 0 | |
| 21/01/2026 |
75.03
|
0 | 75.03 | 75.03 | 75.03 | 0 | 0 | 0 | |
| 20/01/2026 |
75.03
|
0 | 75.03 | 75.03 | 75.03 | 0 | 0 | 0 | |
| 19/01/2026 |
75.03
|
700 | 75.03 | 75.03 | 75.03 | 0 | 0 | 0 | |
| 16/01/2026 |
75.03
|
400 | 75.03 | 75.03 | 75.03 | 0 | 0 | 0 | |
| 15/01/2026 |
75.03
|
2,500 | 74.10 | 75.03 | 74.10 | 0 | 0 | 0 | |
| 14/01/2026 |
78.55
|
0 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 13/01/2026 |
78.55
|
0 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 12/01/2026 |
78.55
|
0 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 09/01/2026 |
78.55
|
0 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 08/01/2026 |
78.55
|
0 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 07/01/2026 |
78.55
|
0 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 06/01/2026 |
78.55
|
0 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 05/01/2026 |
78.55
|
0 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 31/12/2025 |
78.55
|
0 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 30/12/2025 |
78.55
|
0 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 29/12/2025 |
78.55
|
0 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 26/12/2025 |
78.55
|
0 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 25/12/2025 |
78.55
|
0 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 24/12/2025 |
78.55
|
0 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 23/12/2025 |
78.55
|
0 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 22/12/2025 |
78.55
|
0 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 19/12/2025 |
78.55
|
0 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 18/12/2025 |
78.55
|
0 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 17/12/2025 |
78.55
|
0 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 16/12/2025 |
78.55
|
0 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 15/12/2025 |
78.55
|
100 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 12/12/2025 |
71.23
|
1,600 | 71.23 | 71.23 | 69.47 | 0 | 0 | 0 | |
| 11/12/2025 |
71.33
|
2,300 | 66.88 | 74.01 | 66.88 | 0 | 0 | 0 | |
| 10/12/2025 |
78.55
|
100 | 78.55 | 78.55 | 78.55 | 0 | 0 | 0 | |
| 09/12/2025 |
76.33
|
100 | 76.33 | 76.33 | 76.33 | 0 | 0 | 0 | |
| 08/12/2025 |
66.69
|
2,100 | 66.79 | 66.79 | 66.42 | 0 | 0 | 0 | |
| 05/12/2025 |
66.32
|
100 | 66.32 | 66.32 | 66.32 | 0 | 0 | 0 | |
| 04/12/2025 |
73.18
|
0 | 73.18 | 73.18 | 73.18 | 0 | 0 | 0 | |
| 03/12/2025 |
73.18
|
200 | 73.18 | 73.18 | 73.18 | 0 | 0 | 0 | |
| 02/12/2025 |
77.07
|
0 | 77.07 | 77.07 | 77.07 | 0 | 0 | 0 | |
| 01/12/2025 |
77.07
|
0 | 77.07 | 77.07 | 77.07 | 0 | 0 | 0 | |
| 28/11/2025 |
77.07
|
0 | 77.07 | 77.07 | 77.07 | 0 | 0 | 0 | |
| 27/11/2025 |
77.07
|
0 | 77.07 | 77.07 | 77.07 | 0 | 0 | 0 | |
| 26/11/2025 |
77.07
|
0 | 77.07 | 77.07 | 77.07 | 0 | 0 | 0 | |
| 25/11/2025 |
77.07
|
0 | 77.07 | 77.07 | 77.07 | 0 | 0 | 0 | |
| 24/11/2025 |
77.07
|
100 | 77.07 | 77.07 | 77.07 | 0 | 0 | 0 | |
| 21/11/2025 |
67.25
|
0 | 67.25 | 67.25 | 67.25 | 0 | 0 | 0 | |
| 20/11/2025 |
67.25
|
0 | 67.25 | 67.25 | 67.25 | 0 | 0 | 0 | |
| 19/11/2025 |
67.25
|
100 | 67.25 | 67.25 | 67.25 | 0 | 0 | 0 | |