| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
50 | 12.50% | 2,200 | 0 | 0 |
400
450
450
|
|
2 tháng
(2026-04-13) |
50 | 12.50% | 4,100 | 0 | 0 |
360
450
450
|
|
3 tháng
(2026-03-16) |
75 | 20% | 6,600 | -2,100 | -0.8 |
360
450
450
|
|
6 tháng
(2025-12-15) |
150 | 50% | 39,100 | 500 | 0.1 |
300
450
450
|
|
12 tháng
(2025-06-17) |
108.81 | 31.89% | 159,500 | 2,900 | 1.0 |
300
450
450
|
|
24 tháng
(2024-06-24) |
181.34 | 67.50% | 401,700 | 3,200 | 1.1 |
243.71
450
450
|
|
36 tháng
(2023-06-28) |
205.85 | 84.32% | 489,189 | 3,200 | 1.1 |
186.21
450
450
|
|
60 tháng
(2021-07-08) |
315.72 | 235.11% | 604,930 | 3,300 | 1.1 |
115.60
450
450
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/08/2025 |
353
|
0 | 353 | 353 | 353 | 0 | 0 | 0 | |
| 19/08/2025 |
353
|
0 | 353 | 353 | 353 | 0 | 0 | 0 | |
| 18/08/2025 |
353
|
0 | 353 | 353 | 353 | 0 | 0 | 0 | |
| 15/08/2025 |
353
|
2,300 | 353 | 353 | 353 | 0 | 0 | 0 | |
| 14/08/2025 |
365.90
|
0 | 365.90 | 365.90 | 365.90 | 0 | 0 | 0 | |
| 13/08/2025 |
365.90
|
0 | 365.90 | 365.90 | 365.90 | 0 | 0 | 0 | |
| 12/08/2025 |
380
|
17,200 | 360 | 380 | 360 | 1,100 | 0 | 0.4 | |
| 11/08/2025 |
360
|
0 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 08/08/2025 |
360
|
0 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 07/08/2025 |
360
|
0 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 06/08/2025 |
360
|
0 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 05/08/2025 |
360
|
16,000 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 04/08/2025 |
360
|
0 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 01/08/2025 |
360
|
0 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 31/07/2025 |
360
|
2,300 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 30/07/2025 |
360
|
0 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 29/07/2025 |
360
|
0 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 28/07/2025 |
360
|
0 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 25/07/2025 |
360
|
0 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 24/07/2025 |
360
|
0 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 23/07/2025 |
360
|
100 | 360 | 360 | 360 | 0 | 0 | 0 | |
| 22/07/2025 |
365
|
3,800 | 365.50 | 365.50 | 365 | 0 | 0 | 0 | |
| 21/07/2025 |
365.50
|
0 | 365.50 | 365.50 | 365.50 | 0 | 0 | 0 | |
| 18/07/2025 |
365.50
|
0 | 365.50 | 365.50 | 365.50 | 0 | 0 | 0 | |
| 17/07/2025 |
365.50
|
100 | 365.50 | 365.50 | 365.50 | 0 | 0 | 0 | |
| 16/07/2025 |
430
|
0 | 430 | 430 | 430 | 0 | 0 | 0 | |
| 15/07/2025: Cổ tức tiền mặt tỉ lệ: 110% | |||||||||
| 15/07/2025 |
426
|
11,900 | 430 | 430 | 426 | 0 | 100 | -0.0 | |
| 14/07/2025 |
426.00
|
300 | 426.00 | 426.00 | 426.00 | 0 | 0 | 0 | |
| 11/07/2025 |
370.44
|
0 | 370.44 | 370.44 | 370.44 | 0 | 0 | 0 | |
| 10/07/2025 |
389.93
|
200 | 350.94 | 389.93 | 350.94 | 0 | 0 | 0 | |
| 09/07/2025 |
346.06
|
0 | 346.06 | 346.06 | 346.06 | 0 | 0 | 0 | |
| 08/07/2025 |
346.06
|
0 | 346.06 | 346.06 | 346.06 | 0 | 0 | 0 | |
| 07/07/2025 |
346.06
|
0 | 346.06 | 346.06 | 346.06 | 0 | 0 | 0 | |
| 04/07/2025 |
346.06
|
100 | 346.06 | 346.06 | 346.06 | 0 | 0 | 0 | |
| 03/07/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 02/07/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 01/07/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 30/06/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 27/06/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 26/06/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 25/06/2025 |
341.19
|
8,800 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 24/06/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 23/06/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 20/06/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 19/06/2025 |
341.19
|
17,000 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 18/06/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 17/06/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 16/06/2025 |
341.19
|
100 | 341.19 | 341.19 | 341.19 | 100 | 0 | 0.0 | |
| 13/06/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 12/06/2025 |
341.19
|
100 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 11/06/2025 |
321.69
|
100 | 321.69 | 321.69 | 321.69 | 0 | 0 | 0 | |
| 10/06/2025 |
311.95
|
8,000 | 311.95 | 311.95 | 311.95 | 0 | 0 | 0 | |
| 09/06/2025 |
331.34
|
100 | 331.34 | 331.34 | 331.34 | 0 | 0 | 0 | |
| 06/06/2025 |
292.45
|
16,000 | 292.45 | 292.45 | 292.45 | 0 | 0 | 0 | |
| 05/06/2025 |
331.44
|
200 | 295.57 | 331.44 | 295.57 | 0 | 0 | 0 | |
| 04/06/2025 |
366.54
|
2,000 | 277.92 | 366.54 | 277.83 | 0 | 0 | 0 | |
| 03/06/2025 |
320.13
|
0 | 320.13 | 320.13 | 320.13 | 0 | 0 | 0 | |
| 02/06/2025 |
298.98
|
200 | 341.19 | 341.19 | 298.98 | 0 | 0 | 0 | |
| 30/05/2025 |
351.72
|
0 | 351.72 | 351.72 | 351.72 | 0 | 0 | 0 | |
| 29/05/2025 |
351.72
|
0 | 351.72 | 351.72 | 351.72 | 0 | 0 | 0 | |
| 28/05/2025 |
351.72
|
0 | 351.72 | 351.72 | 351.72 | 0 | 0 | 0 | |
| 27/05/2025 |
351.72
|
0 | 351.72 | 351.72 | 351.72 | 0 | 0 | 0 | |
| 26/05/2025 |
351.72
|
0 | 351.72 | 351.72 | 351.72 | 0 | 0 | 0 | |
| 23/05/2025 |
351.72
|
0 | 351.72 | 351.72 | 351.72 | 0 | 0 | 0 | |
| 22/05/2025 |
351.72
|
0 | 351.72 | 351.72 | 351.72 | 0 | 0 | 0 | |
| 21/05/2025 |
351.72
|
0 | 351.72 | 351.72 | 351.72 | 0 | 0 | 0 | |
| 20/05/2025 |
351.72
|
0 | 351.72 | 351.72 | 351.72 | 0 | 0 | 0 | |
| 19/05/2025 |
351.72
|
0 | 351.72 | 351.72 | 351.72 | 0 | 0 | 0 | |
| 16/05/2025 |
351.72
|
0 | 351.72 | 351.72 | 351.72 | 0 | 0 | 0 | |
| 15/05/2025 |
352.50
|
200 | 350.94 | 352.50 | 350.94 | 0 | 0 | 0 | |
| 14/05/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 13/05/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 12/05/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 09/05/2025 |
341.19
|
26,800 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 08/05/2025 |
341.19
|
0 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 07/05/2025 |
341.19
|
20,000 | 341.19 | 341.19 | 341.19 | 0 | 0 | 0 | |
| 06/05/2025 |
350.94
|
0 | 350.94 | 350.94 | 350.94 | 0 | 0 | 0 | |
| 05/05/2025 |
350.94
|
0 | 350.94 | 350.94 | 350.94 | 0 | 0 | 0 | |
| 29/04/2025 |
350.94
|
0 | 350.94 | 350.94 | 350.94 | 0 | 0 | 0 | |
| 28/04/2025 |
350.94
|
0 | 350.94 | 350.94 | 350.94 | 0 | 0 | 0 | |
| 25/04/2025 |
350.94
|
0 | 350.94 | 350.94 | 350.94 | 0 | 0 | 0 | |
| 24/04/2025 |
350.94
|
16,100 | 350.94 | 350.94 | 350.94 | 0 | 0 | 0 | |
| 23/04/2025 |
350.94
|
0 | 350.94 | 350.94 | 350.94 | 0 | 0 | 0 | |
| 22/04/2025 |
350.94
|
0 | 350.94 | 350.94 | 350.94 | 0 | 0 | 0 | |
| 21/04/2025 |
350.94
|
0 | 350.94 | 350.94 | 350.94 | 0 | 0 | 0 | |
| 18/04/2025 |
350.94
|
100 | 350.94 | 350.94 | 350.94 | 0 | 0 | 0 | |
| 17/04/2025 |
369.46
|
0 | 369.46 | 369.46 | 369.46 | 0 | 0 | 0 | |
| 16/04/2025 |
369.46
|
0 | 369.46 | 369.46 | 369.46 | 0 | 0 | 0 | |
| 15/04/2025 |
369.46
|
0 | 369.46 | 369.46 | 369.46 | 0 | 0 | 0 | |
| 14/04/2025 |
369.46
|
0 | 369.46 | 369.46 | 369.46 | 0 | 0 | 0 | |
| 11/04/2025 |
369.46
|
0 | 369.46 | 369.46 | 369.46 | 0 | 0 | 0 | |
| 10/04/2025 |
369.46
|
0 | 369.46 | 369.46 | 369.46 | 0 | 0 | 0 | |
| 09/04/2025 |
369.46
|
4,400 | 369.46 | 369.46 | 369.46 | 0 | 0 | 0 | |
| 08/04/2025 |
355.81
|
100 | 355.81 | 355.81 | 355.81 | 0 | 0 | 0 | |
| 04/04/2025 |
419.18
|
15,700 | 314.87 | 419.18 | 314.87 | 0 | 0 | 0 | |
| 03/04/2025 |
369.46
|
100 | 369.46 | 369.46 | 369.46 | 0 | 0 | 0 | |
| 02/04/2025 |
341.19
|
300 | 339.24 | 341.19 | 339.24 | 0 | 0 | 0 | |
| 01/04/2025 |
321.69
|
100 | 321.69 | 321.69 | 321.69 | 0 | 0 | 0 | |
| 31/03/2025 |
301.32
|
100 | 301.32 | 301.32 | 301.32 | 0 | 0 | 0 | |
| 28/03/2025 |
338.56
|
200 | 294.40 | 338.56 | 294.40 | 0 | 0 | 0 | |