| 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) |
-9.20 | -7.18% | 3,700 | 0 | 0 |
90
145.50
125.10
|
|
2 tháng
(2026-01-12) |
39.99 | 50.61% | 12,700 | 0 | 0 |
79.01
145.50
125.10
|
|
3 tháng
(2025-12-15) |
41.77 | 54.08% | 27,500 | 0 | 0 |
77.23
145.50
125.10
|
|
6 tháng
(2025-09-15) |
38.31 | 47.48% | 28,400 | 0 | 0 |
77.14
145.50
125.10
|
|
12 tháng
(2025-03-18) |
53.35 | 81.27% | 65,600 | -2,900 | -0.1 |
65.17
145.50
125.10
|
|
24 tháng
(2024-03-25) |
47.69 | 66.87% | 204,502 | -13,366 | -0.8 |
50.62
145.50
125.10
|
|
36 tháng
(2023-03-29) |
60.33 | 102.83% | 930,604 | -77,700 | -5.6 |
50.62
145.50
125.10
|
|
60 tháng
(2021-04-08) |
74.73 | 168.83% | 1,741,221 | -132,600 | -8.8 |
33.18
145.50
125.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 10/07/2025 |
70.93
|
0 | 70.93 | 70.93 | 70.93 | 0 | 0 | 0 | |
| 09/07/2025 |
70.93
|
0 | 70.93 | 70.93 | 70.93 | 0 | 0 | 0 | |
| 08/07/2025 |
70.93
|
0 | 70.93 | 70.93 | 70.93 | 0 | 0 | 0 | |
| 07/07/2025 |
70.93
|
0 | 70.93 | 70.93 | 70.93 | 0 | 0 | 0 | |
| 04/07/2025 |
70.93
|
100 | 70.93 | 70.93 | 70.93 | 0 | 0 | 0 | |
| 03/07/2025 |
69.86
|
0 | 69.86 | 69.86 | 69.86 | 0 | 0 | 0 | |
| 02/07/2025 |
69.86
|
100 | 69.86 | 69.86 | 69.86 | 0 | 0 | 0 | |
| 01/07/2025 |
69.18
|
2,000 | 82.43 | 82.82 | 68.88 | 0 | 600 | 0 | |
| 30/06/2025 |
72.29
|
600 | 76.97 | 76.97 | 72.29 | 0 | 500 | 0 | |
| 27/06/2025 |
68.30
|
200 | 76.00 | 76.00 | 68.30 | 0 | 0 | 0 | |
| 26/06/2025 |
74.53
|
0 | 74.53 | 74.53 | 74.53 | 0 | 0 | 0 | |
| 25/06/2025 |
74.53
|
0 | 74.53 | 74.53 | 74.53 | 0 | 0 | 0 | |
| 24/06/2025 |
76.97
|
200 | 72.10 | 76.97 | 72.10 | 0 | 100 | 0 | |
| 23/06/2025 |
71.12
|
1,100 | 73.07 | 74.05 | 71.12 | 0 | 1,000 | 0 | |
| 20/06/2025 |
67.91
|
0 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 19/06/2025 |
67.91
|
0 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 18/06/2025 |
67.91
|
0 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 17/06/2025 |
67.91
|
0 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 16/06/2025 |
67.91
|
0 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 13/06/2025 |
67.91
|
0 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 12/06/2025 |
67.91
|
0 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 11/06/2025 |
67.91
|
0 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 10/06/2025 |
67.91
|
0 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 09/06/2025 |
67.91
|
0 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 06/06/2025 |
67.91
|
100 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 | |
| 05/06/2025 |
75.61
|
0 | 75.61 | 75.61 | 75.61 | 0 | 0 | 0 | |
| 04/06/2025 |
75.61
|
0 | 75.61 | 75.61 | 75.61 | 0 | 0 | 0 | |
| 03/06/2025 |
71.22
|
200 | 79.89 | 79.89 | 71.22 | 0 | 0 | 0 | |
| 02/06/2025 |
83.30
|
0 | 83.30 | 83.30 | 83.30 | 0 | 0 | 0 | |
| 30/05/2025 |
68.88
|
4,400 | 79.80 | 83.79 | 68.88 | 0 | 0 | 0 | |
| 29/05/2025 |
68.30
|
2,100 | 77.94 | 82.82 | 68.30 | 0 | 0 | 0 | |
| 28/05/2025 |
77.46
|
2,100 | 76.97 | 77.94 | 76.97 | 0 | 0 | 0 | |
| 27/05/2025 |
68.49
|
0 | 68.49 | 68.49 | 68.49 | 0 | 0 | 0 | |