| 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) |
-5.90 | -4.96% | 1,700 | 0 | 0 |
110.80
140.30
140.30
|
|
2 tháng
(2026-03-02) |
-26.90 | -19.21% | 3,200 | 0 | 0 |
90
140.30
140.30
|
|
3 tháng
(2026-01-29) |
14 | 14.13% | 10,200 | 0 | 0 |
90
145.50
140.30
|
|
6 tháng
(2025-10-31) |
35.96 | 46.62% | 30,400 | 0 | 0 |
77.14
145.50
140.30
|
|
12 tháng
(2025-05-05) |
47.74 | 73.04% | 63,800 | -2,900 | -0.1 |
65.36
145.50
140.30
|
|
24 tháng
(2024-05-09) |
43.80 | 63.20% | 199,195 | -8,766 | -0.4 |
50.62
145.50
140.30
|
|
36 tháng
(2023-05-15) |
47.16 | 71.52% | 916,201 | -74,500 | -5.3 |
50.62
145.50
140.30
|
|
60 tháng
(2021-05-25) |
71.65 | 172.86% | 1,737,219 | -132,801 | -8.8 |
33.18
145.50
140.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/12/2025 |
77.23
|
0 | 77.23 | 77.23 | 77.23 | 0 | 0 | 0 | |
| 28/11/2025 |
77.23
|
0 | 77.23 | 77.23 | 77.23 | 0 | 0 | 0 | |
| 27/11/2025 |
77.23
|
0 | 77.23 | 77.23 | 77.23 | 0 | 0 | 0 | |
| 26/11/2025 |
77.23
|
0 | 77.23 | 77.23 | 77.23 | 0 | 0 | 0 | |
| 25/11/2025 |
77.23
|
100 | 77.23 | 77.23 | 77.23 | 0 | 0 | 0 | |
| 24/11/2025 |
84.05
|
0 | 84.05 | 84.05 | 84.05 | 0 | 0 | 0 | |
| 21/11/2025 |
84.05
|
0 | 84.05 | 84.05 | 84.05 | 0 | 0 | 0 | |
| 20/11/2025 |
84.05
|
0 | 84.05 | 84.05 | 84.05 | 0 | 0 | 0 | |
| 19/11/2025 |
84.05
|
0 | 84.05 | 84.05 | 84.05 | 0 | 0 | 0 | |
| 18/11/2025 |
84.05
|
0 | 84.05 | 84.05 | 84.05 | 0 | 0 | 0 | |
| 17/11/2025 |
84.05
|
0 | 84.05 | 84.05 | 84.05 | 0 | 0 | 0 | |
| 14/11/2025 |
84.05
|
0 | 84.05 | 84.05 | 84.05 | 0 | 0 | 0 | |
| 13/11/2025 |
84.05
|
0 | 84.05 | 84.05 | 84.05 | 0 | 0 | 0 | |
| 12/11/2025 |
84.05
|
0 | 84.05 | 84.05 | 84.05 | 0 | 0 | 0 | |
| 11/11/2025 |
77.23
|
200 | 90.86 | 90.86 | 77.23 | 0 | 0 | 0 | |
| 10/11/2025 |
90.67
|
0 | 90.67 | 90.67 | 90.67 | 0 | 0 | 0 | |
| 07/11/2025 |
79.60
|
200 | 101.73 | 101.73 | 79.60 | 0 | 0 | 0 | |
| 06/11/2025 |
88.89
|
0 | 88.89 | 88.89 | 88.89 | 0 | 0 | 0 | |
| 05/11/2025 |
88.89
|
100 | 88.89 | 88.89 | 88.89 | 0 | 0 | 0 | |
| 04/11/2025 |
88.89
|
100 | 88.89 | 88.89 | 88.89 | 0 | 0 | 0 | |
| 03/11/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 31/10/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 30/10/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 29/10/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 28/10/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 27/10/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 24/10/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 23/10/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 22/10/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 21/10/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 20/10/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 17/10/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 16/10/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 15/10/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 14/10/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 13/10/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 10/10/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 09/10/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 08/10/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 07/10/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 06/10/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 03/10/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 02/10/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 01/10/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 30/09/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 29/09/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 26/09/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 25/09/2025 |
77.14
|
0 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 24/09/2025 |
77.14
|
100 | 77.14 | 77.14 | 77.14 | 0 | 0 | 0 | |
| 23/09/2025 |
81.68
|
0 | 81.68 | 81.68 | 81.68 | 0 | 0 | 0 | |
| 22/09/2025 |
81.68
|
0 | 81.68 | 81.68 | 81.68 | 0 | 0 | 0 | |
| 19/09/2025 |
81.68
|
0 | 81.68 | 81.68 | 81.68 | 0 | 0 | 0 | |
| 18/09/2025 |
81.68
|
100 | 81.68 | 81.68 | 81.68 | 0 | 0 | 0 | |
| 17/09/2025 |
80.69
|
0 | 80.69 | 80.69 | 80.69 | 0 | 0 | 0 | |
| 16/09/2025 |
80.69
|
0 | 80.69 | 80.69 | 80.69 | 0 | 0 | 0 | |
| 15/09/2025 |
80.69
|
0 | 80.69 | 80.69 | 80.69 | 0 | 0 | 0 | |
| 12/09/2025 |
80.69
|
0 | 80.69 | 80.69 | 80.69 | 0 | 0 | 0 | |
| 11/09/2025 |
80.69
|
0 | 80.69 | 80.69 | 80.69 | 0 | 0 | 0 | |
| 10/09/2025 |
80.69
|
0 | 80.69 | 80.69 | 80.69 | 0 | 0 | 0 | |
| 09/09/2025 |
80.69
|
0 | 80.69 | 80.69 | 80.69 | 0 | 0 | 0 | |
| 08/09/2025 |
80.69
|
0 | 80.69 | 80.69 | 80.69 | 0 | 0 | 0 | |
| 05/09/2025 |
80.69
|
0 | 80.69 | 80.69 | 80.69 | 0 | 0 | 0 | |
| 04/09/2025 |
80.69
|
0 | 80.69 | 80.69 | 80.69 | 0 | 0 | 0 | |
| 03/09/2025 |
80.69
|
0 | 80.69 | 80.69 | 80.69 | 0 | 0 | 0 | |
| 29/08/2025 |
80.69
|
0 | 80.69 | 80.69 | 80.69 | 0 | 0 | 0 | |
| 28/08/2025 |
80.69
|
0 | 80.69 | 80.69 | 80.69 | 0 | 0 | 0 | |
| 27/08/2025 |
75.46
|
200 | 85.83 | 85.83 | 75.46 | 0 | 0 | 0 | |
| 26/08/2025 |
74.67
|
0 | 74.67 | 74.67 | 74.67 | 0 | 0 | 0 | |
| 25/08/2025 |
74.67
|
0 | 74.67 | 74.67 | 74.67 | 0 | 0 | 0 | |
| 22/08/2025 |
74.67
|
0 | 74.67 | 74.67 | 74.67 | 0 | 0 | 0 | |
| 21/08/2025 |
74.67
|
0 | 74.67 | 74.67 | 74.67 | 0 | 0 | 0 | |
| 20/08/2025 |
74.67
|
0 | 74.67 | 74.67 | 74.67 | 0 | 0 | 0 | |
| 19/08/2025 |
74.67
|
0 | 74.67 | 74.67 | 74.67 | 0 | 0 | 0 | |
| 18/08/2025 |
74.67
|
0 | 74.67 | 74.67 | 74.67 | 0 | 0 | 0 | |
| 15/08/2025 |
74.67
|
0 | 74.67 | 74.67 | 74.67 | 0 | 0 | 0 | |
| 14/08/2025 |
74.67
|
0 | 74.67 | 74.67 | 74.67 | 0 | 0 | 0 | |
| 13/08/2025 |
74.67
|
0 | 74.67 | 74.67 | 74.67 | 0 | 0 | 0 | |
| 12/08/2025 |
74.67
|
0 | 74.67 | 74.67 | 74.67 | 0 | 0 | 0 | |
| 11/08/2025 |
74.67
|
100 | 74.67 | 74.67 | 74.67 | 0 | 0 | 0 | |
| 08/08/2025 |
84.44
|
400 | 84.44 | 84.44 | 84.44 | 0 | 0 | 0 | |
| 07/08/2025 |
73.48
|
0 | 73.48 | 73.48 | 73.48 | 0 | 0 | 0 | |
| 06/08/2025 |
73.48
|
0 | 73.48 | 73.48 | 73.48 | 0 | 0 | 0 | |
| 05/08/2025 |
73.48
|
0 | 73.48 | 73.48 | 73.48 | 0 | 0 | 0 | |
| 04/08/2025 |
73.48
|
100 | 73.48 | 73.48 | 73.48 | 0 | 0 | 0 | |
| 01/08/2025 |
73.58
|
0 | 73.58 | 73.58 | 73.58 | 0 | 0 | 0 | |
| 31/07/2025 |
73.58
|
0 | 73.58 | 73.58 | 73.58 | 0 | 0 | 0 | |
| 30/07/2025 |
73.58
|
0 | 73.58 | 73.58 | 73.58 | 0 | 0 | 0 | |
| 29/07/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 29/07/2025 |
73.58
|
100 | 73.58 | 73.58 | 73.58 | 0 | 0 | 0 | |
| 28/07/2025 |
72.10
|
0 | 72.10 | 72.10 | 72.10 | 0 | 0 | 0 | |
| 25/07/2025 |
72.10
|
0 | 72.10 | 72.10 | 72.10 | 0 | 0 | 0 | |
| 24/07/2025 |
72.10
|
300 | 72.00 | 72.20 | 72.00 | 0 | 0 | 0 | |
| 23/07/2025 |
72.00
|
0 | 72.00 | 72.00 | 72.00 | 0 | 0 | 0 | |
| 22/07/2025 |
72.00
|
0 | 72.00 | 72.00 | 72.00 | 0 | 0 | 0 | |
| 21/07/2025 |
72.00
|
0 | 72.00 | 72.00 | 72.00 | 0 | 0 | 0 | |
| 18/07/2025 |
72.00
|
100 | 72.00 | 72.00 | 72.00 | 0 | 0 | 0 | |
| 17/07/2025 |
71.22
|
4,400 | 76.00 | 84.76 | 71.22 | 0 | 600 | -0.1 | |
| 16/07/2025 |
74.05
|
200 | 74.05 | 74.05 | 74.05 | 0 | 0 | 0 | |
| 15/07/2025 |
71.61
|
0 | 71.61 | 71.61 | 71.61 | 0 | 0 | 0 | |
| 14/07/2025 |
71.61
|
100 | 71.61 | 71.61 | 71.61 | 0 | 0 | 0 | |
| 11/07/2025 |
71.61
|
3,300 | 71.61 | 71.61 | 71.61 | 0 | 0 | 0 | |