| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
26.70 | 23.06% | 700 | 0 | 0 |
115.80
160
142.50
|
|
2 tháng
(2026-07-20) |
-50.50 | -26.17% | 800 | 0 | 0 |
115.80
193
142.50
|
|
3 tháng
(2026-06-22) |
-14.50 | -9.24% | 1,000 | 0 | 0 |
115.80
211
142.50
|
|
6 tháng
(2026-03-23) |
-13.81 | -8.84% | 10,200 | 0 | 0 |
115.80
211
142.50
|
|
12 tháng
(2025-09-23) |
14.94 | 11.71% | 40,600 | 0 | 0 |
115.80
211
142.50
|
|
24 tháng
(2024-09-30) |
-5.61 | -3.79% | 316,277 | 0 | 0 |
108.05
211
142.50
|
|
36 tháng
(2023-10-04) |
0.52 | 0.37% | 438,590 | 0 | 0 |
108.05
211
142.50
|
|
60 tháng
(2021-10-14) |
53.72 | 60.51% | 709,091 | 1,600 | 0.2 |
77
211
142.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
114.81
|
11,500 | 114.02 | 114.81 | 114.02 | 0 | 0 | 0 | |
| 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 | 0 | 0 | 0 | |
| 22/07/2025 |
114.02
|
2,400 | 113.82 | 114.02 | 113.82 | 0 | 0 | 0 | |
| 21/07/2025 |
113.82
|
0 | 113.82 | 113.82 | 113.82 | 0 | 0 | 0 | |
| 18/07/2025 |
113.82
|
200 | 113.82 | 113.82 | 113.82 | 0 | 0 | 0 | |
| 17/07/2025 |
116.38
|
11,900 | 116.38 | 116.38 | 116.38 | 0 | 0 | 0 | |
| 16/07/2025 |
116.38
|
15,600 | 116.38 | 116.38 | 116.38 | 0 | 0 | 0 | |
| 15/07/2025 |
116.38
|
8,100 | 116.38 | 116.38 | 116.38 | 0 | 0 | 0 | |
| 14/07/2025 |
116.57
|
2,200 | 111.37 | 116.57 | 111.37 | 0 | 0 | 0 | |
| 11/07/2025 |
116.87
|
8,400 | 115.79 | 116.87 | 115.79 | 0 | 0 | 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 | 0 | 0 | 0 | |
| 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 | 0 | 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 | 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 | |
| 22/05/2025 |
112.35
|
100 | 112.35 | 112.35 | 112.35 | 0 | 0 | 0 | |
| 21/05/2025 |
112.83
|
800 | 112.83 | 112.83 | 112.83 | 0 | 0 | 0 | |
| 20/05/2025 |
112.83
|
200 | 112.83 | 112.83 | 112.83 | 0 | 0 | 0 | |
| 19/05/2025 |
112.83
|
1,200 | 113.79 | 113.79 | 112.83 | 0 | 0 | 0 | |
| 16/05/2025 |
114.36
|
0 | 114.36 | 114.36 | 114.36 | 0 | 0 | 0 | |
| 15/05/2025 |
112.83
|
1,300 | 114.65 | 114.65 | 112.83 | 0 | 0 | 0 | |
| 14/05/2025 |
114.65
|
200 | 114.65 | 114.65 | 114.65 | 0 | 0 | 0 | |
| 13/05/2025 |
113.60
|
300 | 108.15 | 113.60 | 108.15 | 0 | 0 | 0 | |
| 12/05/2025 |
113.60
|
100 | 113.60 | 113.60 | 113.60 | 0 | 0 | 0 | |
| 09/05/2025 |
113.21
|
21,500 | 113.79 | 113.79 | 113.21 | 0 | 0 | 0 | |
| 08/05/2025 |
110.92
|
1,700 | 107.09 | 111.88 | 107.09 | 0 | 0 | 0 | |
| 07/05/2025 |
116.66
|
0 | 116.66 | 116.66 | 116.66 | 0 | 0 | 0 | |
| 06/05/2025 |
116.66
|
0 | 116.66 | 116.66 | 116.66 | 0 | 0 | 0 | |
| 05/05/2025 |
116.66
|
0 | 116.66 | 116.66 | 116.66 | 0 | 0 | 0 | |
| 02/05/2025 |
112.93
|
0 | 112.93 | 112.93 | 112.93 | 0 | 0 | 0 | |
| 01/05/2025 |
112.83
|
1,000 | 112.83 | 112.83 | 112.83 | 0 | 0 | 0 | |
| 30/04/2025 |
136.26
|
0 | 136.26 | 136.26 | 136.26 | 0 | 0 | 0 | |
| 29/04/2025 |
116.66
|
0 | 116.66 | 116.66 | 116.66 | 0 | 0 | 0 | |
| 28/04/2025 |
116.66
|
0 | 116.66 | 116.66 | 116.66 | 0 | 0 | 0 | |
| 25/04/2025 |
116.66
|
100 | 116.66 | 116.66 | 116.66 | 0 | 0 | 0 | |
| 24/04/2025 |
112.83
|
900 | 113.79 | 113.79 | 112.83 | 0 | 0 | 0 | |
| 23/04/2025 |
115.22
|
6,000 | 115.22 | 115.32 | 115.22 | 0 | 0 | 0 | |
| 22/04/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 21/04/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 18/04/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 17/04/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 16/04/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 15/04/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 14/04/2025 |
135.49
|
1 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 11/04/2025 |
135.49
|
100 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 10/04/2025 |
124.31
|
310 | 124.31 | 124.31 | 124.31 | 0 | 0 | 0 | |
| 09/04/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 08/04/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 07/04/2025 |
119.52
|
100 | 119.52 | 119.52 | 119.52 | 0 | 0 | 0 | |
| 04/04/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 03/04/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 02/04/2025 |
135.49
|
10 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 01/04/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 31/03/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 28/03/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 27/03/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 26/03/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 25/03/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 24/03/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 21/03/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 20/03/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 19/03/2025 |
135.49
|
0 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 18/03/2025 |
135.49
|
1,400 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 17/03/2025 |
136.26
|
0 | 136.26 | 136.26 | 136.26 | 0 | 0 | 0 | |
| 14/03/2025 |
135.49
|
100 | 135.49 | 135.49 | 135.49 | 0 | 0 | 0 | |
| 13/03/2025 |
117.90
|
500 | 117.90 | 117.90 | 117.90 | 0 | 0 | 0 | |
| 12/03/2025 |
130.04
|
101 | 130.04 | 130.04 | 130.04 | 0 | 0 | 0 | |
| 11/03/2025 |
130.04
|
5 | 130.04 | 130.04 | 130.04 | 0 | 0 | 0 | |
| 10/03/2025 |
130.04
|
1,400 | 130.04 | 130.04 | 129.95 | 0 | 0 | 0 | |