| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0 | 0% | 1,100 | 500 | 0.2 |
345
375
370
|
|
2 tháng
(2026-01-12) |
-5 | -1.43% | 27,900 | 500 | 0.2 |
300
375
370
|
|
3 tháng
(2025-12-15) |
45 | 15% | 32,000 | 2,600 | 0.9 |
300
375
370
|
|
6 tháng
(2025-09-15) |
-5 | -1.43% | 70,800 | 4,000 | 1.4 |
300
375
370
|
|
12 tháng
(2025-03-18) |
52.55 | 17.97% | 280,300 | 5,100 | 1.8 |
248.58
430
370
|
|
24 tháng
(2024-03-25) |
50.92 | 17.32% | 404,088 | 5,300 | 1.9 |
221.55
430
370
|
|
36 tháng
(2023-03-29) |
106.16 | 44.45% | 488,744 | 5,300 | 1.9 |
186.21
430
370
|
|
60 tháng
(2021-04-08) |
242.70 | 237.24% | 604,940 | 6,200 | 2.0 |
62.72
430
370
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 10/07/2025 |
389.93
|
200 | 350.94 | 389.93 | 350.94 | 0 | 0 | 0 | |
| 09/07/2025 |
346.06
|
0 | 346.06 | 346.06 | 346.06 | 0 | 0 | 0 | |
| 08/07/2025 |
346.06
|
0 | 346.06 | 346.06 | 346.06 | 0 | 0 | 0 | |
| 07/07/2025 |
346.06
|
0 | 346.06 | 346.06 | 346.06 | 0 | 0 | 0 | |
| 04/07/2025 |
346.06
|
100 | 346.06 | 346.06 | 346.06 | 0 | 0 | 0 | |
| 03/07/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 02/07/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 01/07/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 30/06/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 27/06/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 26/06/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 25/06/2025 |
341.19
|
8,800 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 24/06/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 23/06/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 20/06/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 19/06/2025 |
341.19
|
17,000 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 18/06/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 17/06/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 16/06/2025 |
341.19
|
100 | 341.19 | 341.19 | 341.19 | 100 | 0 | 0.0 | |
| 13/06/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 12/06/2025 |
341.19
|
100 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 11/06/2025 |
321.69
|
100 | 321.69 | 321.69 | 321.69 | 0 | 0 | 0 | |
| 10/06/2025 |
311.95
|
8,000 | 311.95 | 311.95 | 311.95 | 0 | 0 | 0 | |
| 09/06/2025 |
331.34
|
100 | 331.34 | 331.34 | 331.34 | 0 | 0 | 0 | |
| 06/06/2025 |
292.45
|
16,000 | 292.45 | 292.45 | 292.45 | 0 | 0 | 0 | |
| 05/06/2025 |
331.44
|
200 | 295.57 | 331.44 | 295.57 | 0 | 0 | 0 | |
| 04/06/2025 |
366.54
|
2,000 | 277.92 | 366.54 | 277.83 | 0 | 0 | 0 | |
| 03/06/2025 |
320.13
|
0 | 320.13 | 320.13 | 320.13 | 0 | 0 | 0 | |
| 02/06/2025 |
298.98
|
200 | 341.19 | 341.19 | 298.98 | 0 | 0 | 0 | |
| 30/05/2025 |
351.72
|
0 | 351.72 | 351.72 | 351.72 | 0 | 0 | 0 | |
| 29/05/2025 |
351.72
|
0 | 351.72 | 351.72 | 351.72 | 0 | 0 | 0 | |
| 28/05/2025 |
351.72
|
0 | 351.72 | 351.72 | 351.72 | 0 | 0 | 0 | |
| 27/05/2025 |
351.72
|
0 | 351.72 | 351.72 | 351.72 | 0 | 0 | 0 | |