| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0 | 0% | 0 | 0 | 0 |
193
193
193
|
|
2 tháng
(2026-06-04) |
36 | 22.93% | 300 | 0 | 0 |
157
193
193
|
|
3 tháng
(2026-05-05) |
36 | 22.93% | 300 | 0 | 0 |
157
193
193
|
|
6 tháng
(2026-02-04) |
36 | 22.93% | 21,100 | 12,600 | 1.5 |
136.59
193
193
|
|
12 tháng
(2025-08-08) |
67.40 | 53.66% | 63,800 | 49,700 | 6.2 |
113.92
193
193
|
|
24 tháng
(2024-08-13) |
52.44 | 37.31% | 330,002 | 113,100 | 13.7 |
105.37
193
193
|
|
36 tháng
(2023-08-21) |
62.21 | 47.57% | 413,114 | 114,500 | 13.9 |
105.37
209.77
193
|
|
60 tháng
(2021-08-30) |
118.26 | 158.24% | 752,836 | 115,300 | 14.0 |
74.74
209.77
193
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/10/2025 |
124.62
|
0 | 124.62 | 124.62 | 124.62 | 0 | 0 | 0 | |
| 10/10/2025 |
124.62
|
0 | 124.62 | 124.62 | 124.62 | 0 | 0 | 0 | |
| 09/10/2025 |
124.62
|
0 | 124.62 | 124.62 | 124.62 | 0 | 0 | 0 | |
| 08/10/2025 |
124.62
|
0 | 124.62 | 124.62 | 124.62 | 0 | 0 | 0 | |
| 07/10/2025 |
124.62
|
0 | 124.62 | 124.62 | 124.62 | 0 | 0 | 0 | |
| 06/10/2025 |
124.62
|
0 | 124.62 | 124.62 | 124.62 | 0 | 0 | 0 | |
| 03/10/2025 |
124.62
|
0 | 124.62 | 124.62 | 124.62 | 0 | 0 | 0 | |
| 02/10/2025 |
124.62
|
100 | 124.62 | 124.62 | 124.62 | 100 | 100 | 0 | |
| 01/10/2025 |
147.09
|
200 | 124.72 | 147.09 | 124.72 | 100 | 100 | 0 | |
| 30/09/2025 |
146.70
|
0 | 146.70 | 146.70 | 146.70 | 0 | 0 | 0 | |
| 29/09/2025 |
146.70
|
0 | 146.70 | 146.70 | 146.70 | 0 | 0 | 0 | |
| 26/09/2025 |
146.70
|
200 | 146.70 | 146.70 | 146.70 | 0 | 0 | 0 | |
| 25/09/2025 |
127.56
|
0 | 127.56 | 127.56 | 127.56 | 0 | 0 | 0 | |
| 24/09/2025 |
127.56
|
0 | 127.56 | 127.56 | 127.56 | 0 | 0 | 0 | |
| 23/09/2025 |
127.56
|
0 | 127.56 | 127.56 | 127.56 | 0 | 0 | 0 | |
| 22/09/2025 |
127.56
|
3,100 | 127.56 | 127.56 | 127.56 | 3,100 | 0 | 0.4 | |
| 19/09/2025 |
125.60
|
500 | 125.60 | 125.60 | 125.60 | 500 | 0 | 0.1 | |
| 18/09/2025 |
125.60
|
2,100 | 125.60 | 125.60 | 125.60 | 2,100 | 0 | 0.3 | |
| 17/09/2025 |
125.60
|
0 | 125.60 | 125.60 | 125.60 | 0 | 0 | 0 | |
| 16/09/2025 |
125.60
|
0 | 125.60 | 125.60 | 125.60 | 0 | 0 | 0 | |
| 15/09/2025 |
125.60
|
300 | 125.60 | 125.60 | 125.60 | 300 | 0 | 0.0 | |
| 12/09/2025 |
125.60
|
0 | 125.60 | 125.60 | 125.60 | 0 | 0 | 0 | |
| 11/09/2025 |
125.60
|
0 | 125.60 | 125.60 | 125.60 | 0 | 0 | 0 | |
| 10/09/2025 |
125.60
|
300 | 125.60 | 125.60 | 125.60 | 300 | 0 | 0.0 | |
| 09/09/2025 |
125.60
|
700 | 125.60 | 125.60 | 125.60 | 700 | 0 | 0.1 | |
| 08/09/2025 |
122.66
|
500 | 122.66 | 122.66 | 122.66 | 500 | 0 | 0.1 | |
| 05/09/2025 |
122.66
|
900 | 117.75 | 122.66 | 117.75 | 900 | 0 | 0.1 | |
| 04/09/2025 |
120.69
|
200 | 120.69 | 120.69 | 120.69 | 200 | 0 | 0.0 | |
| 03/09/2025 |
119.71
|
0 | 119.71 | 119.71 | 119.71 | 0 | 0 | 0 | |
| 29/08/2025 |
119.71
|
0 | 119.71 | 119.71 | 119.71 | 0 | 0 | 0 | |
| 28/08/2025 |
119.71
|
0 | 119.71 | 119.71 | 119.71 | 0 | 0 | 0 | |
| 27/08/2025 |
119.71
|
200 | 119.71 | 119.71 | 119.71 | 200 | 0 | 0.0 | |
| 26/08/2025 |
117.65
|
5,600 | 117.65 | 117.75 | 117.65 | 5,400 | 0 | 0.6 | |
| 25/08/2025 |
114.81
|
0 | 114.81 | 114.81 | 114.81 | 0 | 0 | 0 | |
| 22/08/2025 |
114.81
|
1,100 | 114.81 | 114.81 | 114.81 | 1,100 | 0 | 0.1 | |
| 21/08/2025 |
114.81
|
3,500 | 114.81 | 114.81 | 114.81 | 3,000 | 0 | 0.4 | |
| 20/08/2025 |
115.00
|
1,000 | 115.00 | 115.00 | 115.00 | 1,000 | 0 | 0.1 | |
| 19/08/2025 |
114.90
|
0 | 114.90 | 114.90 | 114.90 | 0 | 0 | 0 | |
| 18/08/2025 |
114.81
|
1,300 | 114.90 | 114.90 | 114.81 | 1,000 | 0 | 0.1 | |
| 15/08/2025 |
114.81
|
1,000 | 114.81 | 114.81 | 114.81 | 1,000 | 0 | 0.1 | |
| 14/08/2025 |
114.81
|
100 | 114.81 | 114.81 | 114.81 | 100 | 0 | 0.0 | |
| 13/08/2025 |
113.92
|
0 | 113.92 | 113.92 | 113.92 | 0 | 0 | 0 | |
| 12/08/2025 |
113.92
|
1,400 | 113.92 | 113.92 | 113.92 | 1,300 | 0 | 0.2 | |
| 11/08/2025 |
113.92
|
100 | 113.92 | 113.92 | 113.92 | 0 | 0 | 0 | |
| 08/08/2025 |
125.60
|
0 | 125.60 | 125.60 | 125.60 | 0 | 0 | 0 | |
| 07/08/2025 |
125.60
|
100 | 125.60 | 125.60 | 125.60 | 0 | 0 | 0 | |
| 06/08/2025 |
114.71
|
0 | 114.71 | 114.71 | 114.71 | 0 | 0 | 0 | |
| 05/08/2025 |
115.79
|
1,400 | 113.82 | 115.79 | 113.82 | 1,400 | 0 | 0.2 | |
| 04/08/2025 |
113.82
|
0 | 113.82 | 113.82 | 113.82 | 0 | 0 | 0 | |
| 01/08/2025 |
113.82
|
3,100 | 113.82 | 113.82 | 113.82 | 3,100 | 0 | 0.4 | |
| 31/07/2025 |
113.82
|
0 | 113.82 | 113.82 | 113.82 | 0 | 0 | 0 | |
| 30/07/2025 |
113.82
|
0 | 113.82 | 113.82 | 113.82 | 0 | 0 | 0 | |
| 29/07/2025 |
113.82
|
500 | 113.92 | 113.92 | 113.82 | 400 | 0 | 0.0 | |
| 28/07/2025 |
115.79
|
200 | 115.79 | 115.79 | 115.79 | 0 | 0 | 0 | |
| 25/07/2025 |
114.81
|
11,500 | 114.02 | 114.81 | 114.02 | 11,500 | 0 | 1.3 | |
| 24/07/2025 |
114.02
|
0 | 114.02 | 114.02 | 114.02 | 0 | 0 | 0 | |
| 23/07/2025 |
114.02
|
1,800 | 114.02 | 114.02 | 114.02 | 1,000 | 0 | 0.1 | |
| 22/07/2025 |
114.02
|
2,400 | 113.82 | 114.02 | 113.82 | 2,200 | 0 | 0.3 | |
| 21/07/2025 |
113.82
|
100 | 113.82 | 113.82 | 113.82 | 0 | 0 | 0 | |
| 18/07/2025 |
113.82
|
200 | 113.82 | 113.82 | 113.82 | 200 | 0 | 0.0 | |
| 17/07/2025 |
116.38
|
11,900 | 116.38 | 116.38 | 116.38 | 9,600 | 0 | 1.1 | |
| 16/07/2025 |
116.38
|
15,600 | 116.38 | 116.38 | 116.38 | 14,300 | 0 | 1.7 | |
| 15/07/2025 |
116.38
|
8,100 | 116.38 | 116.38 | 116.38 | 8,000 | 100 | 0.9 | |
| 14/07/2025 |
116.57
|
2,200 | 111.37 | 116.57 | 111.37 | 2,000 | 0 | 0.2 | |
| 11/07/2025 |
116.87
|
8,400 | 115.79 | 116.87 | 115.79 | 8,400 | 0 | 1.0 | |
| 10/07/2025 |
116.87
|
0 | 116.87 | 116.87 | 116.87 | 0 | 0 | 0 | |
| 09/07/2025 |
116.87
|
0 | 116.87 | 116.87 | 116.87 | 0 | 0 | 0 | |
| 08/07/2025 |
116.87
|
0 | 116.87 | 116.87 | 116.87 | 0 | 0 | 0 | |
| 07/07/2025 |
117.55
|
900 | 117.75 | 117.75 | 115.79 | 800 | 0 | 0.1 | |
| 04/07/2025 |
122.66
|
100 | 122.66 | 122.66 | 122.66 | 0 | 0 | 0 | |
| 03/07/2025 |
109.02
|
100 | 109.02 | 109.02 | 109.02 | 0 | 0 | 0 | |
| 02/07/2025 |
117.36
|
0 | 117.36 | 117.36 | 117.36 | 0 | 0 | 0 | |
| 01/07/2025 |
117.36
|
0 | 117.36 | 117.36 | 117.36 | 0 | 0 | 0 | |
| 30/06/2025 |
117.36
|
0 | 117.36 | 117.36 | 117.36 | 0 | 0 | 0 | |
| 27/06/2025 |
117.36
|
0 | 117.36 | 117.36 | 117.36 | 0 | 0 | 0 | |
| 26/06/2025 |
117.36
|
100 | 117.36 | 117.36 | 117.36 | 0 | 0 | 0 | |
| 25/06/2025 |
117.46
|
0 | 117.46 | 117.46 | 117.46 | 0 | 0 | 0 | |
| 24/06/2025 |
117.46
|
0 | 117.46 | 117.46 | 117.46 | 0 | 0 | 0 | |
| 23/06/2025 |
117.46
|
0 | 117.46 | 117.46 | 117.46 | 0 | 0 | 0 | |
| 20/06/2025 |
117.46
|
0 | 117.46 | 117.46 | 117.46 | 0 | 0 | 0 | |
| 19/06/2025 |
117.46
|
0 | 117.46 | 117.46 | 117.46 | 0 | 0 | 0 | |
| 18/06/2025 |
117.46
|
100 | 117.46 | 117.46 | 117.46 | 0 | 0 | 0 | |
| 17/06/2025 |
113.33
|
100 | 113.33 | 113.33 | 113.33 | 0 | 0 | 0 | |
| 16/06/2025 |
110.29
|
0 | 110.29 | 110.29 | 110.29 | 0 | 0 | 0 | |
| 13/06/2025 |
110.29
|
100 | 110.29 | 110.29 | 110.29 | 0 | 0 | 0 | |
| 12/06/2025 |
117.75
|
0 | 117.75 | 117.75 | 117.75 | 0 | 0 | 0 | |
| 11/06/2025 |
117.75
|
100 | 117.75 | 117.75 | 117.75 | 0 | 0 | 0 | |
| 10/06/2025 |
109.02
|
0 | 109.02 | 109.02 | 109.02 | 0 | 0 | 0 | |
| 09/06/2025 |
109.02
|
100 | 109.02 | 109.02 | 109.02 | 0 | 0 | 0 | |
| 06/06/2025 |
111.86
|
400 | 111.86 | 111.86 | 111.86 | 400 | 0 | 0 | |
| 05/06/2025 |
111.86
|
0 | 111.86 | 111.86 | 111.86 | 0 | 0 | 0 | |
| 04/06/2025 |
111.86
|
400 | 111.86 | 111.86 | 111.86 | 400 | 0 | 0.0 | |
| 03/06/2025 |
109.90
|
500 | 109.90 | 109.90 | 109.90 | 0 | 0 | 0 | |
| 02/06/2025 |
109.90
|
2,200 | 107.94 | 109.90 | 107.94 | 0 | 0 | 0 | |
| 30/05/2025 |
113.82
|
0 | 113.82 | 113.82 | 113.82 | 0 | 0 | 0 | |
| 29/05/2025 |
113.82
|
0 | 113.82 | 113.82 | 113.82 | 0 | 0 | 0 | |
| 28/05/2025 |
113.82
|
0 | 113.82 | 113.82 | 113.82 | 0 | 0 | 0 | |
| 27/05/2025 |
113.82
|
100 | 113.82 | 113.82 | 113.82 | 0 | 0 | 0 | |
| 26/05/2025 |
112.84
|
200 | 111.37 | 112.84 | 111.37 | 0 | 0 | 0 | |
| 23/05/2025: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 23/05/2025 |
112.35
|
0 | 112.35 | 112.35 | 112.35 | 0 | 0 | 0 | |