| 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) |
15 | 3.90% | 2,700 | -1,300 | -0.5 |
360
400
400
|
|
2 tháng
(2026-03-02) |
55 | 15.94% | 6,000 | -1,600 | -0.6 |
345
400
400
|
|
3 tháng
(2026-01-29) |
55 | 15.94% | 31,000 | -1,600 | -0.6 |
345
400
400
|
|
6 tháng
(2025-10-31) |
40.70 | 11.33% | 55,300 | 1,500 | 0.5 |
300
400
400
|
|
12 tháng
(2025-05-05) |
49.06 | 13.98% | 231,100 | 3,000 | 1.0 |
292.45
430
400
|
|
24 tháng
(2024-05-09) |
178.45 | 80.55% | 400,617 | 3,200 | 1.1 |
221.55
430
400
|
|
36 tháng
(2023-05-15) |
161.16 | 67.48% | 490,028 | 3,200 | 1.1 |
186.21
430
400
|
|
60 tháng
(2021-05-25) |
304.80 | 320.16% | 609,540 | 4,100 | 1.2 |
95.20
430
400
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/12/2025 |
300
|
0 | 300 | 300 | 300 | 0 | 0 | 0 | |
| 28/11/2025 |
300
|
0 | 300 | 300 | 300 | 0 | 0 | 0 | |
| 27/11/2025 |
300
|
0 | 300 | 300 | 300 | 0 | 0 | 0 | |
| 26/11/2025 |
300
|
0 | 300 | 300 | 300 | 0 | 0 | 0 | |
| 25/11/2025 |
300
|
0 | 300 | 300 | 300 | 0 | 0 | 0 | |
| 24/11/2025 |
300
|
0 | 300 | 300 | 300 | 0 | 0 | 0 | |
| 21/11/2025 |
300
|
0 | 300 | 300 | 300 | 0 | 0 | 0 | |
| 20/11/2025 |
300
|
0 | 300 | 300 | 300 | 0 | 0 | 0 | |
| 19/11/2025 |
300
|
0 | 300 | 300 | 300 | 0 | 0 | 0 | |
| 18/11/2025 |
300
|
0 | 300 | 300 | 300 | 0 | 0 | 0 | |
| 17/11/2025 |
300
|
0 | 300 | 300 | 300 | 0 | 0 | 0 | |
| 14/11/2025 |
300
|
0 | 300 | 300 | 300 | 0 | 0 | 0 | |
| 13/11/2025 |
300
|
0 | 300 | 300 | 300 | 0 | 0 | 0 | |
| 12/11/2025 |
300
|
0 | 300 | 300 | 300 | 0 | 0 | 0 | |
| 11/11/2025 |
300
|
0 | 300 | 300 | 300 | 0 | 0 | 0 | |
| 10/11/2025 |
300
|
0 | 300 | 300 | 300 | 0 | 0 | 0 | |
| 07/11/2025 |
300
|
600 | 300 | 300 | 300 | 0 | 0 | 0 | |
| 06/11/2025 |
351
|
100 | 351 | 351 | 351 | 0 | 0 | 0 | |
| 05/11/2025 |
370
|
9,900 | 315 | 375 | 315 | 0 | 0 | 0 | |
| 04/11/2025 |
370
|
1,000 | 370 | 370 | 370 | 1,000 | 0 | 0.4 | |
| 03/11/2025 |
359.30
|
0 | 359.30 | 359.30 | 359.30 | 0 | 0 | 0 | |
| 31/10/2025 |
359.30
|
6,800 | 359.30 | 359.30 | 359.30 | 0 | 0 | 0 | |
| 30/10/2025 |
360
|
1,400 | 350 | 360 | 350 | 400 | 0 | 0.1 | |
| 29/10/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 28/10/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 27/10/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 24/10/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 23/10/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 22/10/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 21/10/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 20/10/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 17/10/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 16/10/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 15/10/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 14/10/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 13/10/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 10/10/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 09/10/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 08/10/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 07/10/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 06/10/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 03/10/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 02/10/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 01/10/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 30/09/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 29/09/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 26/09/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 25/09/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 24/09/2025 |
350
|
9,000 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 23/09/2025 |
350
|
10,000 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 22/09/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 19/09/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 18/09/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 17/09/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 16/09/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 15/09/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 12/09/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 11/09/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 10/09/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 09/09/2025 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 08/09/2025 |
350
|
1,400 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 05/09/2025 |
353
|
0 | 353 | 353 | 353 | 0 | 0 | 0 | |
| 04/09/2025 |
353
|
0 | 353 | 353 | 353 | 0 | 0 | 0 | |
| 03/09/2025 |
353
|
0 | 353 | 353 | 353 | 0 | 0 | 0 | |
| 29/08/2025 |
353
|
0 | 353 | 353 | 353 | 0 | 0 | 0 | |
| 28/08/2025 |
353
|
0 | 353 | 353 | 353 | 0 | 0 | 0 | |
| 27/08/2025 |
353
|
0 | 353 | 353 | 353 | 0 | 0 | 0 | |
| 26/08/2025 |
353
|
0 | 353 | 353 | 353 | 0 | 0 | 0 | |
| 25/08/2025 |
353
|
0 | 353 | 353 | 353 | 0 | 0 | 0 | |
| 22/08/2025 |
353
|
100 | 353 | 353 | 353 | 0 | 0 | 0 | |
| 21/08/2025 |
353
|
0 | 353 | 353 | 353 | 0 | 0 | 0 | |
| 20/08/2025 |
353
|
0 | 353 | 353 | 353 | 0 | 0 | 0 | |
| 19/08/2025 |
353
|
0 | 353 | 353 | 353 | 0 | 0 | 0 | |
| 18/08/2025 |
353
|
0 | 353 | 353 | 353 | 0 | 0 | 0 | |
| 15/08/2025 |
353
|
2,300 | 353 | 353 | 353 | 0 | 0 | 0 | |
| 14/08/2025 |
365.90
|
0 | 365.90 | 365.90 | 365.90 | 0 | 0 | 0 | |
| 13/08/2025 |
365.90
|
0 | 365.90 | 365.90 | 365.90 | 0 | 0 | 0 | |
| 12/08/2025 |
380
|
17,200 | 360 | 380 | 360 | 1,100 | 0 | 0.4 | |
| 11/08/2025 |
360
|
0 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 08/08/2025 |
360
|
0 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 07/08/2025 |
360
|
0 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 06/08/2025 |
360
|
0 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 05/08/2025 |
360
|
16,000 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 04/08/2025 |
360
|
0 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 01/08/2025 |
360
|
0 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 31/07/2025 |
360
|
2,300 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 30/07/2025 |
360
|
0 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 29/07/2025 |
360
|
0 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 28/07/2025 |
360
|
0 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 25/07/2025 |
360
|
0 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 24/07/2025 |
360
|
0 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 23/07/2025 |
360
|
100 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 22/07/2025 |
365
|
3,800 | 365.50 | 365.50 | 365 | 0 | 0 | 0 | |
| 21/07/2025 |
365.50
|
0 | 365.50 | 365.50 | 365.50 | 0 | 0 | 0 | |
| 18/07/2025 |
365.50
|
0 | 365.50 | 365.50 | 365.50 | 0 | 0 | 0 | |
| 17/07/2025 |
365.50
|
100 | 365.50 | 365.50 | 365.50 | 0 | 0 | 0 | |
| 16/07/2025 |
430
|
0 | 430 | 430 | 430 | 0 | 0 | 0 | |
| 15/07/2025: Cổ tức tiền mặt tỉ lệ: 110% | |||||||||
| 15/07/2025 |
426
|
11,900 | 430 | 430 | 426 | 0 | 100 | -0.0 | |
| 14/07/2025 |
426.00
|
300 | 426.00 | 426.00 | 426.00 | 0 | 0 | 0 | |
| 11/07/2025 |
370.44
|
0 | 370.44 | 370.44 | 370.44 | 0 | 0 | 0 | |