| 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) |
-7 | -7.37% | 4,400 | 0 | 0 |
88
97
95.50
|
|
2 tháng
(2026-07-13) |
-7 | -7.37% | 15,700 | -2,000 | 0 |
88
119
95.50
|
|
3 tháng
(2026-06-15) |
29.25 | 49.79% | 30,000 | -2,000 | 0 |
58.75
119
95.50
|
|
6 tháng
(2026-03-16) |
26.23 | 42.47% | 33,300 | -2,000 | 0 |
51.25
119
95.50
|
|
12 tháng
(2025-09-16) |
48.16 | 120.88% | 61,800 | -2,000 | 0 |
38.08
119
95.50
|
|
24 tháng
(2024-09-23) |
59.15 | 204.99% | 156,796 | -7,900 | -0.3 |
24.99
119
95.50
|
|
36 tháng
(2023-09-27) |
51.73 | 142.62% | 895,570 | -59,800 | -3.9 |
24.99
119
95.50
|
|
60 tháng
(2021-10-07) |
65.94 | 298.95% | 1,542,061 | -99,301 | -7.0 |
16.38
119
95.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2026 |
64.19
|
0 | 64.19 | 64.19 | 64.19 | 0 | 0 | 0 | |
| 15/04/2026 |
64.19
|
100 | 64.19 | 64.19 | 64.19 | 0 | 0 | 0 | |
| 14/04/2026 |
61.72
|
0 | 61.72 | 61.72 | 61.72 | 0 | 0 | 0 | |
| 13/04/2026 |
61.72
|
0 | 61.72 | 61.72 | 61.72 | 0 | 0 | 0 | |
| 10/04/2026 |
61.72
|
0 | 61.72 | 61.72 | 61.72 | 0 | 0 | 0 | |
| 09/04/2026 |
61.72
|
0 | 61.72 | 61.72 | 61.72 | 0 | 0 | 0 | |
| 08/04/2026 |
61.72
|
0 | 61.72 | 61.72 | 61.72 | 0 | 0 | 0 | |
| 07/04/2026 |
61.72
|
100 | 61.72 | 61.72 | 61.72 | 0 | 0 | 0 | |
| 06/04/2026 |
61.72
|
0 | 61.72 | 61.72 | 61.72 | 0 | 0 | 0 | |
| 03/04/2026 |
61.72
|
100 | 61.72 | 61.72 | 61.72 | 0 | 0 | 0 | |
| 02/04/2026 |
58.75
|
0 | 58.75 | 58.75 | 58.75 | 0 | 0 | 0 | |
| 01/04/2026 |
58.75
|
0 | 58.75 | 58.75 | 58.75 | 0 | 0 | 0 | |
| 31/03/2026 |
58.75
|
0 | 58.75 | 58.75 | 58.75 | 0 | 0 | 0 | |
| 30/03/2026 |
58.75
|
0 | 58.75 | 58.75 | 58.75 | 0 | 0 | 0 | |
| 27/03/2026 |
58.75
|
0 | 58.75 | 58.75 | 58.75 | 0 | 0 | 0 | |
| 26/03/2026 |
58.75
|
100 | 58.75 | 58.75 | 58.75 | 0 | 0 | 0 | |
| 25/03/2026 |
58.75
|
100 | 58.75 | 58.75 | 58.75 | 0 | 0 | 0 | |
| 24/03/2026 |
66.16
|
0 | 66.16 | 66.16 | 66.16 | 0 | 0 | 0 | |
| 23/03/2026 |
66.16
|
0 | 66.16 | 66.16 | 66.16 | 0 | 0 | 0 | |
| 20/03/2026 |
66.16
|
100 | 66.16 | 66.16 | 66.16 | 0 | 0 | 0 | |
| 19/03/2026 |
66.61
|
0 | 66.61 | 66.61 | 66.61 | 0 | 0 | 0 | |
| 18/03/2026 |
66.61
|
0 | 66.61 | 66.61 | 66.61 | 0 | 0 | 0 | |
| 17/03/2026 |
66.61
|
100 | 66.61 | 66.61 | 66.61 | 0 | 0 | 0 | |
| 16/03/2026 |
61.77
|
0 | 61.77 | 61.77 | 61.77 | 0 | 0 | 0 | |
| 13/03/2026 |
61.77
|
100 | 61.77 | 61.77 | 61.77 | 0 | 0 | 0 | |
| 12/03/2026 |
58.75
|
300 | 58.75 | 58.75 | 43.60 | 0 | 0 | 0 | |
| 11/03/2026 |
51.10
|
0 | 51.10 | 51.10 | 51.10 | 0 | 0 | 0 | |
| 10/03/2026 |
51.10
|
100 | 51.10 | 51.10 | 51.10 | 0 | 0 | 0 | |
| 09/03/2026 |
44.44
|
0 | 44.44 | 44.44 | 44.44 | 0 | 0 | 0 | |
| 06/03/2026 |
44.44
|
100 | 44.44 | 44.44 | 44.44 | 0 | 0 | 0 | |
| 05/03/2026 |
50.95
|
100 | 50.95 | 50.95 | 50.95 | 0 | 0 | 0 | |
| 04/03/2026 |
59.79
|
0 | 59.79 | 59.79 | 59.79 | 0 | 0 | 0 | |
| 03/03/2026 |
59.79
|
100 | 59.79 | 59.79 | 59.79 | 0 | 0 | 0 | |
| 02/03/2026 |
69.12
|
300 | 69.12 | 69.12 | 69.12 | 0 | 0 | 0 | |
| 27/02/2026 |
67.20
|
100 | 67.20 | 67.20 | 67.20 | 0 | 0 | 0 | |
| 26/02/2026 |
60.73
|
300 | 71.59 | 71.59 | 60.73 | 0 | 0 | 0 | |
| 25/02/2026 |
71.84
|
400 | 69.81 | 71.84 | 69.81 | 0 | 0 | 0 | |
| 24/02/2026 |
69.81
|
0 | 69.81 | 69.81 | 69.81 | 0 | 0 | 0 | |
| 23/02/2026 |
69.81
|
0 | 69.81 | 69.81 | 69.81 | 0 | 0 | 0 | |
| 13/02/2026 |
69.81
|
0 | 69.81 | 69.81 | 69.81 | 0 | 0 | 0 | |
| 12/02/2026 |
64.24
|
1,900 | 64.19 | 72.58 | 64.19 | 0 | 0 | 0 | |
| 11/02/2026 |
63.30
|
0 | 63.30 | 63.30 | 63.30 | 0 | 0 | 0 | |
| 10/02/2026 |
63.30
|
0 | 63.30 | 63.30 | 63.30 | 0 | 0 | 0 | |
| 09/02/2026 |
63.30
|
0 | 63.30 | 63.30 | 63.30 | 0 | 0 | 0 | |
| 06/02/2026 |
63.30
|
0 | 63.30 | 63.30 | 63.30 | 0 | 0 | 0 | |
| 05/02/2026 |
63.30
|
100 | 63.30 | 63.30 | 63.30 | 0 | 0 | 0 | |
| 04/02/2026 |
61.32
|
1,500 | 73.07 | 82.95 | 61.32 | 0 | 0 | 0 | |
| 03/02/2026 |
56.93
|
900 | 76.53 | 76.58 | 56.68 | 0 | 0 | 0 | |
| 02/02/2026 |
66.61
|
0 | 66.61 | 66.61 | 66.61 | 0 | 0 | 0 | |
| 30/01/2026 |
69.17
|
700 | 69.12 | 69.17 | 51.20 | 0 | 0 | 0 | |
| 29/01/2026 |
48.93
|
1,100 | 48.04 | 64.88 | 48.04 | 0 | 0 | 0 | |
| 28/01/2026 |
48.44
|
2,400 | 56.78 | 56.78 | 48.44 | 0 | 0 | 0 | |
| 27/01/2026 |
51.84
|
100 | 51.84 | 51.84 | 51.84 | 0 | 0 | 0 | |
| 26/01/2026 |
45.42
|
0 | 45.42 | 45.42 | 45.42 | 0 | 0 | 0 | |
| 23/01/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 23/01/2026 |
45.42
|
100 | 45.42 | 45.42 | 45.42 | 0 | 0 | 0 | |
| 22/01/2026 |
39.50
|
2,000 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 | |
| 21/01/2026 |
39.50
|
0 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 | |
| 20/01/2026 |
39.50
|
0 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 | |
| 19/01/2026 |
39.50
|
0 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 | |
| 16/01/2026 |
39.50
|
0 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 | |
| 15/01/2026 |
39.50
|
100 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 | |
| 14/01/2026 |
39.01
|
0 | 39.01 | 39.01 | 39.01 | 0 | 0 | 0 | |
| 13/01/2026 |
39.01
|
0 | 39.01 | 39.01 | 39.01 | 0 | 0 | 0 | |
| 12/01/2026 |
39.01
|
0 | 39.01 | 39.01 | 39.01 | 0 | 0 | 0 | |
| 09/01/2026 |
39.01
|
0 | 39.01 | 39.01 | 39.01 | 0 | 0 | 0 | |
| 08/01/2026 |
39.01
|
0 | 39.01 | 39.01 | 39.01 | 0 | 0 | 0 | |
| 07/01/2026 |
39.01
|
0 | 39.01 | 39.01 | 39.01 | 0 | 0 | 0 | |
| 06/01/2026 |
39.01
|
0 | 39.01 | 39.01 | 39.01 | 0 | 0 | 0 | |
| 05/01/2026 |
39.01
|
7,200 | 39.01 | 39.01 | 39.01 | 0 | 0 | 0 | |
| 31/12/2025 |
42.82
|
0 | 42.82 | 42.82 | 42.82 | 0 | 0 | 0 | |
| 30/12/2025 |
42.82
|
0 | 42.82 | 42.82 | 42.82 | 0 | 0 | 0 | |
| 29/12/2025 |
42.82
|
100 | 42.82 | 42.82 | 42.82 | 0 | 0 | 0 | |
| 26/12/2025 |
50.18
|
0 | 50.18 | 50.18 | 50.18 | 0 | 0 | 0 | |
| 25/12/2025 |
50.18
|
0 | 50.18 | 50.18 | 50.18 | 0 | 0 | 0 | |
| 24/12/2025 |
41.74
|
300 | 54.37 | 54.37 | 41.74 | 0 | 0 | 0 | |
| 23/12/2025 |
41.50
|
700 | 38.08 | 50.28 | 38.08 | 0 | 0 | 0 | |
| 22/12/2025 |
43.84
|
6,500 | 43.84 | 43.84 | 39.06 | 0 | 0 | 0 | |
| 19/12/2025 |
38.13
|
0 | 38.13 | 38.13 | 38.13 | 0 | 0 | 0 | |
| 18/12/2025 |
38.13
|
0 | 38.13 | 38.13 | 38.13 | 0 | 0 | 0 | |
| 17/12/2025 |
38.13
|
0 | 38.13 | 38.13 | 38.13 | 0 | 0 | 0 | |
| 16/12/2025 |
38.13
|
0 | 38.13 | 38.13 | 38.13 | 0 | 0 | 0 | |
| 15/12/2025 |
38.13
|
0 | 38.13 | 38.13 | 38.13 | 0 | 0 | 0 | |
| 12/12/2025 |
38.13
|
0 | 38.13 | 38.13 | 38.13 | 0 | 0 | 0 | |
| 11/12/2025 |
38.13
|
0 | 38.13 | 38.13 | 38.13 | 0 | 0 | 0 | |
| 10/12/2025 |
38.13
|
0 | 38.13 | 38.13 | 38.13 | 0 | 0 | 0 | |
| 09/12/2025 |
38.13
|
0 | 38.13 | 38.13 | 38.13 | 0 | 0 | 0 | |
| 08/12/2025 |
38.13
|
0 | 38.13 | 38.13 | 38.13 | 0 | 0 | 0 | |
| 05/12/2025 |
38.13
|
0 | 38.13 | 38.13 | 38.13 | 0 | 0 | 0 | |
| 04/12/2025 |
38.13
|
0 | 38.13 | 38.13 | 38.13 | 0 | 0 | 0 | |
| 03/12/2025 |
38.13
|
0 | 38.13 | 38.13 | 38.13 | 0 | 0 | 0 | |
| 02/12/2025 |
38.13
|
0 | 38.13 | 38.13 | 38.13 | 0 | 0 | 0 | |
| 01/12/2025 |
38.13
|
0 | 38.13 | 38.13 | 38.13 | 0 | 0 | 0 | |
| 28/11/2025 |
38.13
|
0 | 38.13 | 38.13 | 38.13 | 0 | 0 | 0 | |
| 27/11/2025 |
38.13
|
0 | 38.13 | 38.13 | 38.13 | 0 | 0 | 0 | |
| 26/11/2025 |
38.13
|
0 | 38.13 | 38.13 | 38.13 | 0 | 0 | 0 | |
| 25/11/2025 |
38.13
|
100 | 38.13 | 38.13 | 38.13 | 0 | 0 | 0 | |
| 24/11/2025 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 21/11/2025 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 20/11/2025 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 19/11/2025 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |