| 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) |
182.50 | 36.10% | 1,200 | 100 | 0 |
505.50
688
688
|
|
2 tháng
(2026-07-13) |
242.60 | 54.47% | 1,500 | 100 | 0 |
445.40
688
688
|
|
3 tháng
(2026-06-15) |
182.14 | 36.01% | 13,800 | -100 | 0 |
445.40
688
688
|
|
6 tháng
(2026-03-16) |
321.44 | 87.69% | 20,400 | -2,200 | -0.8 |
351.90
688
688
|
|
12 tháng
(2025-09-16) |
345.88 | 101.10% | 91,700 | 1,800 | 0.6 |
293.25
688
688
|
|
24 tháng
(2024-09-23) |
439.30 | 176.63% | 339,961 | 3,100 | 1.1 |
242.99
688
688
|
|
36 tháng
(2023-09-27) |
433.05 | 169.86% | 469,134 | 3,100 | 1.1 |
202.14
688
688
|
|
60 tháng
(2021-10-07) |
555.75 | 420.21% | 598,866 | 3,100 | 1.1 |
129.70
688
688
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2025 |
293.25
|
0 | 293.25 | 293.25 | 293.25 | 0 | 0 | 0 | |
| 17/11/2025 |
293.25
|
0 | 293.25 | 293.25 | 293.25 | 0 | 0 | 0 | |
| 14/11/2025 |
293.25
|
0 | 293.25 | 293.25 | 293.25 | 0 | 0 | 0 | |
| 13/11/2025 |
293.25
|
0 | 293.25 | 293.25 | 293.25 | 0 | 0 | 0 | |
| 12/11/2025 |
293.25
|
0 | 293.25 | 293.25 | 293.25 | 0 | 0 | 0 | |
| 11/11/2025 |
293.25
|
0 | 293.25 | 293.25 | 293.25 | 0 | 0 | 0 | |
| 10/11/2025 |
293.25
|
0 | 293.25 | 293.25 | 293.25 | 0 | 0 | 0 | |
| 07/11/2025 |
293.25
|
600 | 293.25 | 293.25 | 293.25 | 0 | 0 | 0 | |
| 06/11/2025 |
343.10
|
100 | 343.10 | 343.10 | 343.10 | 0 | 0 | 0 | |
| 05/11/2025 |
361.67
|
9,900 | 307.91 | 366.56 | 307.91 | 0 | 0 | 0 | |
| 04/11/2025 |
361.67
|
1,000 | 361.67 | 361.67 | 361.67 | 1,000 | 0 | 0.4 | |
| 03/11/2025 |
351.22
|
0 | 351.22 | 351.22 | 351.22 | 0 | 0 | 0 | |
| 31/10/2025 |
351.22
|
6,800 | 351.22 | 351.22 | 351.22 | 0 | 0 | 0 | |
| 30/10/2025 |
351.90
|
1,400 | 342.12 | 351.90 | 342.12 | 400 | 0 | 0.1 | |
| 29/10/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 28/10/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 27/10/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 24/10/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 23/10/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 22/10/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 21/10/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 20/10/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 17/10/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 16/10/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 15/10/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 14/10/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 13/10/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 10/10/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 09/10/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 08/10/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 07/10/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 06/10/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 03/10/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 02/10/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 01/10/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 30/09/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 29/09/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 26/09/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 25/09/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 24/09/2025 |
342.12
|
9,000 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 23/09/2025 |
342.12
|
10,000 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 22/09/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 19/09/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 18/09/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 17/09/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 16/09/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 15/09/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 12/09/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 11/09/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 10/09/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 09/09/2025 |
342.12
|
0 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 08/09/2025 |
342.12
|
1,400 | 342.12 | 342.12 | 342.12 | 0 | 0 | 0 | |
| 05/09/2025 |
345.06
|
0 | 345.06 | 345.06 | 345.06 | 0 | 0 | 0 | |
| 04/09/2025 |
345.06
|
0 | 345.06 | 345.06 | 345.06 | 0 | 0 | 0 | |
| 03/09/2025 |
345.06
|
0 | 345.06 | 345.06 | 345.06 | 0 | 0 | 0 | |
| 29/08/2025 |
345.06
|
0 | 345.06 | 345.06 | 345.06 | 0 | 0 | 0 | |
| 28/08/2025 |
345.06
|
0 | 345.06 | 345.06 | 345.06 | 0 | 0 | 0 | |
| 27/08/2025 |
345.06
|
0 | 345.06 | 345.06 | 345.06 | 0 | 0 | 0 | |
| 26/08/2025 |
345.06
|
0 | 345.06 | 345.06 | 345.06 | 0 | 0 | 0 | |
| 25/08/2025 |
345.06
|
0 | 345.06 | 345.06 | 345.06 | 0 | 0 | 0 | |
| 22/08/2025 |
345.06
|
100 | 345.06 | 345.06 | 345.06 | 0 | 0 | 0 | |
| 21/08/2025 |
345.06
|
0 | 345.06 | 345.06 | 345.06 | 0 | 0 | 0 | |
| 20/08/2025 |
345.06
|
0 | 345.06 | 345.06 | 345.06 | 0 | 0 | 0 | |
| 19/08/2025 |
345.06
|
0 | 345.06 | 345.06 | 345.06 | 0 | 0 | 0 | |
| 18/08/2025 |
345.06
|
0 | 345.06 | 345.06 | 345.06 | 0 | 0 | 0 | |
| 15/08/2025 |
345.06
|
2,300 | 345.06 | 345.06 | 345.06 | 0 | 0 | 0 | |
| 14/08/2025 |
357.67
|
0 | 357.67 | 357.67 | 357.67 | 0 | 0 | 0 | |
| 13/08/2025 |
357.67
|
0 | 357.67 | 357.67 | 357.67 | 0 | 0 | 0 | |
| 12/08/2025 |
371.45
|
17,200 | 351.90 | 371.45 | 351.90 | 1,100 | 0 | 0.4 | |
| 11/08/2025 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 08/08/2025 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 07/08/2025 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 06/08/2025 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 05/08/2025 |
351.90
|
16,000 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 04/08/2025 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 01/08/2025 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 31/07/2025 |
351.90
|
2,300 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 30/07/2025 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 29/07/2025 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 28/07/2025 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 25/07/2025 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 24/07/2025 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 23/07/2025 |
351.90
|
100 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 22/07/2025 |
356.79
|
3,800 | 357.28 | 357.28 | 356.79 | 0 | 0 | 0 | |
| 21/07/2025 |
357.28
|
0 | 357.28 | 357.28 | 357.28 | 0 | 0 | 0 | |
| 18/07/2025 |
357.28
|
0 | 357.28 | 357.28 | 357.28 | 0 | 0 | 0 | |
| 17/07/2025 |
357.28
|
100 | 357.28 | 357.28 | 357.28 | 0 | 0 | 0 | |
| 16/07/2025 |
420.32
|
0 | 420.32 | 420.32 | 420.32 | 0 | 0 | 0 | |
| 15/07/2025: Cổ tức tiền mặt tỉ lệ: 110% | |||||||||
| 15/07/2025 |
416.41
|
11,900 | 420.32 | 420.32 | 416.41 | 0 | 100 | -0.0 | |
| 14/07/2025 |
416.41
|
300 | 416.41 | 416.41 | 416.41 | 0 | 0 | 0 | |
| 11/07/2025 |
362.10
|
0 | 362.10 | 362.10 | 362.10 | 0 | 0 | 0 | |
| 10/07/2025 |
381.16
|
200 | 343.04 | 381.16 | 343.04 | 0 | 0 | 0 | |
| 09/07/2025 |
338.28
|
0 | 338.28 | 338.28 | 338.28 | 0 | 0 | 0 | |
| 08/07/2025 |
338.28
|
0 | 338.28 | 338.28 | 338.28 | 0 | 0 | 0 | |
| 07/07/2025 |
338.28
|
0 | 338.28 | 338.28 | 338.28 | 0 | 0 | 0 | |
| 04/07/2025 |
338.28
|
100 | 338.28 | 338.28 | 338.28 | 0 | 0 | 0 | |
| 03/07/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 02/07/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 01/07/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 30/06/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |