| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
60.10 | 13.49% | 12,100 | 0 | 0 |
445.40
505.90
505.50
|
|
2 tháng
(2026-06-01) |
65.63 | 14.92% | 12,600 | -200 | 0 |
439.87
543
505.50
|
|
3 tháng
(2026-05-04) |
114.50 | 29.28% | 14,800 | -200 | 0 |
391
543
505.50
|
|
6 tháng
(2026-02-02) |
168.26 | 49.89% | 20,800 | -1,800 | -0.6 |
337.24
543
505.50
|
|
12 tháng
(2025-08-04) |
153.60 | 43.65% | 127,500 | 2,800 | 1.0 |
293.25
543
505.50
|
|
24 tháng
(2024-08-09) |
240.98 | 91.10% | 385,878 | 3,000 | 1.1 |
242.99
543
505.50
|
|
36 tháng
(2023-08-15) |
310.08 | 158.68% | 469,734 | 3,000 | 1.1 |
191.09
543
505.50
|
|
60 tháng
(2021-08-25) |
375.56 | 289.03% | 610,866 | 3,000 | 1.1 |
121.51
543
505.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 27/06/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 26/06/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 25/06/2025 |
333.51
|
8,800 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 24/06/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 23/06/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 20/06/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 19/06/2025 |
333.51
|
17,000 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 18/06/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 17/06/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 16/06/2025 |
333.51
|
100 | 333.51 | 333.51 | 333.51 | 100 | 0 | 0.0 | |
| 13/06/2025 |
333.51
|
0 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 12/06/2025 |
333.51
|
100 | 333.51 | 333.51 | 333.51 | 0 | 0 | 0 | |
| 11/06/2025 |
314.45
|
100 | 314.45 | 314.45 | 314.45 | 0 | 0 | 0 | |
| 10/06/2025 |
304.92
|
8,000 | 304.92 | 304.92 | 304.92 | 0 | 0 | 0 | |
| 09/06/2025 |
323.89
|
100 | 323.89 | 323.89 | 323.89 | 0 | 0 | 0 | |
| 06/06/2025 |
285.87
|
16,000 | 285.87 | 285.87 | 285.87 | 0 | 0 | 0 | |
| 05/06/2025 |
323.98
|
200 | 288.92 | 323.98 | 288.92 | 0 | 0 | 0 | |
| 04/06/2025 |
358.29
|
2,000 | 271.67 | 358.29 | 271.57 | 0 | 0 | 0 | |
| 03/06/2025 |
312.93
|
0 | 312.93 | 312.93 | 312.93 | 0 | 0 | 0 | |
| 02/06/2025 |
292.25
|
200 | 333.51 | 333.51 | 292.25 | 0 | 0 | 0 | |
| 30/05/2025 |
343.80
|
0 | 343.80 | 343.80 | 343.80 | 0 | 0 | 0 | |
| 29/05/2025 |
343.80
|
0 | 343.80 | 343.80 | 343.80 | 0 | 0 | 0 | |
| 28/05/2025 |
343.80
|
0 | 343.80 | 343.80 | 343.80 | 0 | 0 | 0 | |
| 27/05/2025 |
343.80
|
0 | 343.80 | 343.80 | 343.80 | 0 | 0 | 0 | |
| 26/05/2025 |
343.80
|
0 | 343.80 | 343.80 | 343.80 | 0 | 0 | 0 | |
| 23/05/2025 |
343.80
|
0 | 343.80 | 343.80 | 343.80 | 0 | 0 | 0 | |
| 22/05/2025 |
343.80
|
0 | 343.80 | 343.80 | 343.80 | 0 | 0 | 0 | |
| 21/05/2025 |
343.80
|
0 | 343.80 | 343.80 | 343.80 | 0 | 0 | 0 | |