| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-4.50 | -6.98% | 5,600 | 500 | 0 |
54.60
64.50
60
|
|
2 tháng
(2026-06-04) |
-4.70 | -7.26% | 13,300 | 500 | 0 |
54.60
71.20
60
|
|
3 tháng
(2026-05-05) |
-6 | -9.09% | 13,400 | 500 | 0 |
54.60
71.20
60
|
|
6 tháng
(2026-02-04) |
-6.81 | -10.20% | 21,900 | 500 | 0 |
54.60
75.13
60
|
|
12 tháng
(2025-08-08) |
-1.47 | -2.39% | 54,500 | -1,700 | -0.2 |
54.60
75.29
60
|
|
24 tháng
(2024-08-13) |
24.37 | 68.38% | 150,938 | -1,900 | -0.2 |
35.63
83.03
60
|
|
36 tháng
(2023-08-21) |
13.81 | 29.89% | 185,145 | -1,996 | -0.2 |
35.63
83.03
60
|
|
60 tháng
(2021-08-30) |
26.48 | 78.99% | 308,245 | 2,004 | 0.1 |
33.41
83.03
60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/03/2026 |
75.13
|
0 | 75.13 | 75.13 | 75.13 | 0 | 0 | 0 | |
| 10/03/2026 |
75.13
|
0 | 75.13 | 75.13 | 75.13 | 0 | 0 | 0 | |
| 09/03/2026 |
75.13
|
0 | 75.13 | 75.13 | 75.13 | 0 | 0 | 0 | |
| 06/03/2026 |
75.13
|
0 | 75.13 | 75.13 | 75.13 | 0 | 0 | 0 | |
| 05/03/2026 |
75.13
|
2,000 | 75.13 | 75.13 | 75.13 | 0 | 0 | 0 | |
| 04/03/2026 |
75.13
|
0 | 75.13 | 75.13 | 75.13 | 0 | 0 | 0 | |
| 03/03/2026 |
75.13
|
0 | 75.13 | 75.13 | 75.13 | 0 | 0 | 0 | |
| 02/03/2026 |
75.13
|
0 | 75.13 | 75.13 | 75.13 | 0 | 0 | 0 | |
| 27/02/2026 |
75.13
|
0 | 75.13 | 75.13 | 75.13 | 0 | 0 | 0 | |
| 26/02/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 26/02/2026 |
75.13
|
200 | 75.13 | 75.13 | 75.13 | 0 | 0 | 0 | |
| 25/02/2026 |
65.34
|
0 | 65.34 | 65.34 | 65.34 | 0 | 0 | 0 | |
| 24/02/2026 |
65.34
|
0 | 65.34 | 65.34 | 65.34 | 0 | 0 | 0 | |
| 23/02/2026 |
65.34
|
200 | 65.34 | 65.34 | 65.34 | 0 | 0 | 0 | |
| 13/02/2026 |
56.86
|
0 | 56.86 | 56.86 | 56.86 | 0 | 0 | 0 | |
| 12/02/2026 |
56.86
|
0 | 56.86 | 56.86 | 56.86 | 0 | 0 | 0 | |
| 11/02/2026 |
56.86
|
400 | 56.86 | 56.86 | 56.86 | 0 | 0 | 0 | |
| 10/02/2026 |
66.81
|
0 | 66.81 | 66.81 | 66.81 | 0 | 0 | 0 | |
| 09/02/2026 |
66.81
|
0 | 66.81 | 66.81 | 66.81 | 0 | 0 | 0 | |
| 06/02/2026 |
66.81
|
0 | 66.81 | 66.81 | 66.81 | 0 | 0 | 0 | |
| 05/02/2026 |
66.81
|
0 | 66.81 | 66.81 | 66.81 | 0 | 0 | 0 | |
| 04/02/2026 |
66.81
|
0 | 66.81 | 66.81 | 66.81 | 0 | 0 | 0 | |
| 03/02/2026 |
66.81
|
0 | 66.81 | 66.81 | 66.81 | 0 | 0 | 0 | |
| 02/02/2026 |
66.81
|
0 | 66.81 | 66.81 | 66.81 | 0 | 0 | 0 | |
| 30/01/2026 |
66.81
|
100 | 66.81 | 66.81 | 66.81 | 0 | 0 | 0 | |
| 29/01/2026 |
68.01
|
300 | 64.51 | 68.01 | 64.51 | 0 | 0 | 0 | |
| 28/01/2026 |
59.16
|
200 | 59.16 | 59.16 | 59.16 | 0 | 0 | 0 | |
| 27/01/2026 |
59.16
|
0 | 59.16 | 59.16 | 59.16 | 0 | 0 | 0 | |
| 26/01/2026 |
75.29
|
5,600 | 57.97 | 75.29 | 57.97 | 0 | 0 | 0 | |
| 23/01/2026 |
68.20
|
100 | 68.20 | 68.20 | 68.20 | 0 | 0 | 0 | |
| 22/01/2026 |
68.20
|
0 | 68.20 | 68.20 | 68.20 | 0 | 0 | 0 | |
| 21/01/2026 |
68.20
|
1,000 | 68.20 | 68.20 | 68.20 | 0 | 0 | 0 | |
| 20/01/2026 |
68.20
|
0 | 68.20 | 68.20 | 68.20 | 0 | 0 | 0 | |
| 19/01/2026 |
68.20
|
0 | 68.20 | 68.20 | 68.20 | 0 | 0 | 0 | |
| 16/01/2026 |
68.20
|
0 | 68.20 | 68.20 | 68.20 | 0 | 0 | 0 | |
| 15/01/2026 |
68.20
|
100 | 68.20 | 68.20 | 68.20 | 0 | 0 | 0 | |
| 14/01/2026 |
64.60
|
900 | 64.60 | 64.60 | 64.60 | 0 | 0 | 0 | |
| 13/01/2026 |
64.60
|
400 | 64.60 | 64.60 | 64.60 | 0 | 0 | 0 | |
| 12/01/2026 |
64.60
|
600 | 64.60 | 64.60 | 64.60 | 0 | 0 | 0 | |
| 09/01/2026 |
64.60
|
0 | 64.60 | 64.60 | 64.60 | 0 | 0 | 0 | |
| 08/01/2026 |
64.60
|
0 | 64.60 | 64.60 | 64.60 | 0 | 0 | 0 | |
| 07/01/2026 |
64.60
|
0 | 64.60 | 64.60 | 64.60 | 0 | 0 | 0 | |
| 06/01/2026 |
64.60
|
100 | 64.60 | 64.60 | 64.60 | 0 | 0 | 0 | |
| 05/01/2026 |
68.20
|
0 | 68.20 | 68.20 | 68.20 | 0 | 0 | 0 | |
| 31/12/2025 |
68.20
|
0 | 68.20 | 68.20 | 68.20 | 0 | 0 | 0 | |
| 30/12/2025 |
68.20
|
0 | 68.20 | 68.20 | 68.20 | 0 | 0 | 0 | |
| 29/12/2025 |
68.20
|
100 | 68.20 | 68.20 | 68.20 | 0 | 0 | 0 | |
| 26/12/2025 |
68.20
|
0 | 68.20 | 68.20 | 68.20 | 0 | 0 | 0 | |
| 25/12/2025 |
68.20
|
0 | 68.20 | 68.20 | 68.20 | 0 | 0 | 0 | |
| 24/12/2025 |
68.20
|
200 | 68.20 | 68.20 | 68.20 | 0 | 0 | 0 | |
| 23/12/2025 |
64.51
|
1,200 | 64.60 | 64.60 | 64.51 | 0 | 0 | 0 | |
| 22/12/2025 |
73.63
|
0 | 73.63 | 73.63 | 73.63 | 0 | 0 | 0 | |
| 19/12/2025 |
73.63
|
0 | 73.63 | 73.63 | 73.63 | 0 | 0 | 0 | |
| 18/12/2025 |
73.63
|
0 | 73.63 | 73.63 | 73.63 | 0 | 0 | 0 | |
| 17/12/2025 |
73.63
|
0 | 73.63 | 73.63 | 73.63 | 0 | 0 | 0 | |
| 16/12/2025 |
73.63
|
0 | 73.63 | 73.63 | 73.63 | 0 | 0 | 0 | |
| 15/12/2025 |
73.63
|
0 | 73.63 | 73.63 | 73.63 | 0 | 0 | 0 | |
| 12/12/2025 |
73.63
|
0 | 73.63 | 73.63 | 73.63 | 0 | 0 | 0 | |
| 11/12/2025 |
73.63
|
0 | 73.63 | 73.63 | 73.63 | 0 | 0 | 0 | |
| 10/12/2025 |
73.63
|
100 | 73.63 | 73.63 | 73.63 | 0 | 0 | 0 | |
| 09/12/2025 |
69.12
|
100 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 | |
| 08/12/2025 |
65.43
|
400 | 64.51 | 65.43 | 64.51 | 0 | 0 | 0 | |
| 05/12/2025 |
70.04
|
1,100 | 70.04 | 70.04 | 70.04 | 0 | 0 | 0 | |
| 04/12/2025 |
60.91
|
100 | 60.91 | 60.91 | 60.91 | 0 | 0 | 0 | |
| 03/12/2025 |
70.04
|
300 | 70.04 | 70.04 | 70.04 | 0 | 0 | 0 | |
| 02/12/2025 |
70.04
|
0 | 70.04 | 70.04 | 70.04 | 0 | 0 | 0 | |
| 01/12/2025 |
70.04
|
0 | 70.04 | 70.04 | 70.04 | 0 | 0 | 0 | |
| 28/11/2025 |
70.04
|
0 | 70.04 | 70.04 | 70.04 | 0 | 0 | 0 | |
| 27/11/2025 |
70.04
|
0 | 70.04 | 70.04 | 70.04 | 0 | 0 | 0 | |
| 26/11/2025 |
70.04
|
0 | 70.04 | 70.04 | 70.04 | 0 | 0 | 0 | |
| 25/11/2025 |
70.04
|
0 | 70.04 | 70.04 | 70.04 | 0 | 0 | 0 | |
| 24/11/2025 |
70.04
|
0 | 70.04 | 70.04 | 70.04 | 0 | 0 | 0 | |
| 21/11/2025 |
70.04
|
0 | 70.04 | 70.04 | 70.04 | 0 | 0 | 0 | |
| 20/11/2025 |
70.04
|
0 | 70.04 | 70.04 | 70.04 | 0 | 0 | 0 | |
| 19/11/2025 |
70.04
|
0 | 70.04 | 70.04 | 70.04 | 0 | 0 | 0 | |
| 18/11/2025 |
70.04
|
0 | 70.04 | 70.04 | 70.04 | 0 | 0 | 0 | |
| 17/11/2025 |
70.04
|
0 | 70.04 | 70.04 | 70.04 | 0 | 0 | 0 | |
| 14/11/2025 |
70.04
|
0 | 70.04 | 70.04 | 70.04 | 0 | 0 | 0 | |
| 13/11/2025 |
70.04
|
0 | 70.04 | 70.04 | 70.04 | 0 | 0 | 0 | |
| 12/11/2025 |
70.04
|
0 | 70.04 | 70.04 | 70.04 | 0 | 0 | 0 | |
| 11/11/2025 |
70.04
|
0 | 70.04 | 70.04 | 70.04 | 0 | 0 | 0 | |
| 10/11/2025 |
70.04
|
100 | 70.04 | 70.04 | 70.04 | 0 | 0 | 0 | |
| 07/11/2025 |
61.74
|
0 | 61.74 | 61.74 | 61.74 | 0 | 0 | 0 | |
| 06/11/2025 |
61.74
|
0 | 61.74 | 61.74 | 61.74 | 0 | 0 | 0 | |
| 05/11/2025 |
69.85
|
300 | 57.69 | 69.85 | 57.60 | 0 | 200 | -0.0 | |
| 04/11/2025 |
67.55
|
0 | 67.55 | 67.55 | 67.55 | 0 | 0 | 0 | |
| 03/11/2025 |
67.55
|
0 | 67.55 | 67.55 | 67.55 | 0 | 0 | 0 | |
| 31/10/2025 |
67.55
|
0 | 67.55 | 67.55 | 67.55 | 0 | 0 | 0 | |
| 30/10/2025 |
67.55
|
100 | 67.55 | 67.55 | 67.55 | 0 | 0 | 0 | |
| 29/10/2025 |
58.80
|
100 | 58.80 | 58.80 | 58.80 | 0 | 0 | 0 | |
| 28/10/2025 |
69.12
|
0 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 | |
| 27/10/2025 |
69.12
|
0 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 | |
| 24/10/2025 |
69.12
|
0 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 | |
| 23/10/2025 |
69.12
|
0 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 | |
| 22/10/2025 |
73.63
|
200 | 64.51 | 73.63 | 64.51 | 0 | 0 | 0 | |
| 21/10/2025 |
69.95
|
100 | 69.95 | 69.95 | 69.95 | 0 | 0 | 0 | |
| 20/10/2025 |
69.12
|
500 | 68.84 | 69.12 | 68.84 | 0 | 0 | 0 | |
| 17/10/2025 |
68.84
|
0 | 68.84 | 68.84 | 68.84 | 0 | 0 | 0 | |
| 16/10/2025 |
69.12
|
5,100 | 54.74 | 70.04 | 54.74 | 0 | 2,000 | -0.2 | |
| 15/10/2025 |
64.14
|
0 | 64.14 | 64.14 | 64.14 | 0 | 0 | 0 | |
| 14/10/2025 |
64.14
|
0 | 64.14 | 64.14 | 64.14 | 0 | 0 | 0 | |