| 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) |
14.90 | 17.72% | 300 | 0 | 0 |
59.40
99
89.10
|
|
2 tháng
(2026-07-20) |
39.54 | 66.49% | 10,100 | 0 | 0 |
53.73
99
89.10
|
|
3 tháng
(2026-06-22) |
31.13 | 45.86% | 11,200 | 0 | 0 |
53.73
99
89.10
|
|
6 tháng
(2026-03-23) |
41.77 | 72.98% | 63,300 | -43,800 | -2.9 |
53.73
99
89.10
|
|
12 tháng
(2025-09-23) |
41.19 | 71.25% | 117,100 | -70,400 | -4.6 |
51.16
99
89.10
|
|
24 tháng
(2024-09-30) |
61.34 | 162.87% | 198,558 | -1,991,989 | -102.6 |
30.33
99
89.10
|
|
36 tháng
(2023-10-04) |
66.60 | 205.56% | 253,561 | -1,981,289 | -102.2 |
22.20
99
89.10
|
|
60 tháng
(2021-10-14) |
73.56 | 289.11% | 662,951 | -1,933,489 | -100.4 |
19.26
99
89.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
89.10
|
100 | 89.10 | 89.10 | 89.10 | 0 | 0 | 0 | |
| 17/09/2026 |
99
|
0 | 99 | 99 | 99 | 0 | 0 | 0 | |
| 16/09/2026 |
99
|
0 | 99 | 99 | 99 | 0 | 0 | 0 | |
| 15/09/2026 |
99
|
0 | 99 | 99 | 99 | 0 | 0 | 0 | |
| 14/09/2026 |
99
|
0 | 99 | 99 | 99 | 0 | 0 | 0 | |
| 11/09/2026 |
99
|
0 | 99 | 99 | 99 | 0 | 0 | 0 | |
| 10/09/2026 |
99
|
0 | 99 | 99 | 99 | 0 | 0 | 0 | |
| 09/09/2026 |
99
|
0 | 99 | 99 | 99 | 0 | 0 | 0 | |
| 08/09/2026 |
99
|
0 | 99 | 99 | 99 | 0 | 0 | 0 | |
| 07/09/2026 |
99
|
0 | 99 | 99 | 99 | 0 | 0 | 0 | |
| 04/09/2026 |
99
|
200 | 91 | 99 | 91 | 0 | 0 | 0 | |
| 03/09/2026 |
91
|
0 | 91 | 91 | 91 | 0 | 0 | 0 | |
| 02/09/2026 |
61.30
|
0 | 61.30 | 61.30 | 61.30 | 0 | 0 | 0 | |
| 01/09/2026 |
59.40
|
0 | 59.40 | 59.40 | 59.40 | 0 | 0 | 0 | |
| 31/08/2026 |
99
|
0 | 99 | 99 | 99 | 0 | 0 | 0 | |
| 28/08/2026 |
91
|
0 | 91 | 91 | 91 | 0 | 0 | 0 | |
| 27/08/2026 |
91
|
0 | 91 | 91 | 91 | 0 | 0 | 0 | |
| 26/08/2026 |
91
|
0 | 91 | 91 | 91 | 0 | 0 | 0 | |
| 25/08/2026 |
91
|
0 | 91 | 91 | 91 | 0 | 0 | 0 | |
| 24/08/2026 |
91
|
0 | 91 | 91 | 91 | 0 | 0 | 0 | |
| 21/08/2026 |
91
|
0 | 91 | 91 | 91 | 0 | 0 | 0 | |
| 20/08/2026: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 20/08/2026 |
91
|
100 | 91 | 91 | 91 | 0 | 0 | 0 | |
| 19/08/2026 |
84.10
|
0 | 84.10 | 84.10 | 84.10 | 0 | 0 | 0 | |
| 18/08/2026 |
84.10
|
200 | 84.10 | 84.10 | 84.10 | 0 | 0 | 0 | |
| 17/08/2026 |
79.15
|
200 | 66.79 | 79.15 | 66.79 | 0 | 0 | 0 | |
| 14/08/2026 |
74.21
|
100 | 74.21 | 74.21 | 74.21 | 0 | 0 | 0 | |
| 13/08/2026 |
68.57
|
1,900 | 56.40 | 68.57 | 56.40 | 0 | 0 | 0 | |
| 12/08/2026 |
62.33
|
0 | 62.33 | 62.33 | 62.33 | 0 | 0 | 0 | |
| 11/08/2026 |
62.33
|
3,300 | 62.33 | 62.33 | 62.33 | 0 | 0 | 0 | |
| 10/08/2026 |
60.35
|
800 | 60.35 | 60.35 | 60.35 | 0 | 0 | 0 | |
| 07/08/2026 |
55.41
|
0 | 55.41 | 55.41 | 55.41 | 0 | 0 | 0 | |
| 06/08/2026 |
55.41
|
1,000 | 55.41 | 55.41 | 55.41 | 0 | 0 | 0 | |
| 05/08/2026 |
55.41
|
2,000 | 55.41 | 55.41 | 55.41 | 0 | 0 | 0 | |
| 04/08/2026 |
55.41
|
200 | 55.41 | 55.41 | 55.41 | 0 | 0 | 0 | |
| 03/08/2026 |
53.73
|
0 | 53.73 | 53.73 | 53.73 | 0 | 0 | 0 | |
| 31/07/2026 |
53.73
|
0 | 53.73 | 53.73 | 53.73 | 0 | 0 | 0 | |
| 30/07/2026 |
53.73
|
0 | 53.73 | 53.73 | 53.73 | 0 | 0 | 0 | |
| 29/07/2026 |
53.73
|
0 | 53.73 | 53.73 | 53.73 | 0 | 0 | 0 | |
| 28/07/2026 |
53.73
|
0 | 53.73 | 53.73 | 53.73 | 0 | 0 | 0 | |
| 27/07/2026 |
53.73
|
100 | 53.73 | 53.73 | 53.73 | 0 | 0 | 0 | |
| 24/07/2026 |
59.46
|
0 | 59.46 | 59.46 | 59.46 | 0 | 0 | 0 | |
| 23/07/2026 |
59.46
|
0 | 59.46 | 59.46 | 59.46 | 0 | 0 | 0 | |
| 22/07/2026 |
59.46
|
0 | 59.46 | 59.46 | 59.46 | 0 | 0 | 0 | |
| 21/07/2026 |
59.46
|
0 | 59.46 | 59.46 | 59.46 | 0 | 0 | 0 | |
| 20/07/2026 |
59.46
|
0 | 59.46 | 59.46 | 59.46 | 0 | 0 | 0 | |
| 17/07/2026 |
59.46
|
0 | 59.46 | 59.46 | 59.46 | 0 | 0 | 0 | |
| 16/07/2026 |
59.46
|
0 | 59.46 | 59.46 | 59.46 | 0 | 0 | 0 | |
| 15/07/2026 |
59.46
|
100 | 59.46 | 59.46 | 59.46 | 0 | 0 | 0 | |
| 14/07/2026 |
60.75
|
0 | 60.75 | 60.75 | 60.75 | 0 | 0 | 0 | |
| 13/07/2026 |
60.75
|
0 | 60.75 | 60.75 | 60.75 | 0 | 0 | 0 | |
| 10/07/2026 |
60.75
|
0 | 60.75 | 60.75 | 60.75 | 0 | 0 | 0 | |
| 09/07/2026 |
60.75
|
0 | 60.75 | 60.75 | 60.75 | 0 | 0 | 0 | |
| 08/07/2026 |
60.75
|
100 | 60.75 | 60.75 | 60.75 | 0 | 0 | 0 | |
| 07/07/2026 |
67.18
|
0 | 67.18 | 67.18 | 67.18 | 0 | 0 | 0 | |
| 06/07/2026 |
67.18
|
0 | 67.18 | 67.18 | 67.18 | 0 | 0 | 0 | |
| 03/07/2026 |
67.18
|
0 | 67.18 | 67.18 | 67.18 | 0 | 0 | 0 | |
| 02/07/2026 |
60.65
|
100 | 60.65 | 60.65 | 60.65 | 0 | 0 | 0 | |
| 01/07/2026 |
74.50
|
0 | 74.50 | 74.50 | 74.50 | 0 | 0 | 0 | |
| 30/06/2026 |
74.50
|
0 | 74.50 | 74.50 | 74.50 | 0 | 0 | 0 | |
| 29/06/2026 |
74.50
|
0 | 74.50 | 74.50 | 74.50 | 0 | 0 | 0 | |
| 26/06/2026 |
74.50
|
700 | 67.28 | 74.50 | 67.28 | 0 | 0 | 0 | |
| 25/06/2026 |
67.77
|
100 | 67.77 | 67.77 | 67.77 | 0 | 0 | 0 | |
| 24/06/2026 |
67.87
|
0 | 67.87 | 67.87 | 67.87 | 0 | 0 | 0 | |
| 23/06/2026 |
67.87
|
0 | 67.87 | 67.87 | 67.87 | 0 | 0 | 0 | |
| 22/06/2026 |
67.87
|
0 | 67.87 | 67.87 | 67.87 | 0 | 0 | 0 | |
| 19/06/2026 |
67.87
|
0 | 67.87 | 67.87 | 67.87 | 0 | 0 | 0 | |
| 18/06/2026 |
67.87
|
0 | 67.87 | 67.87 | 67.87 | 0 | 0 | 0 | |
| 17/06/2026 |
67.87
|
600 | 61.15 | 67.87 | 61.15 | 0 | 500 | -0.0 | |
| 16/06/2026 |
67.87
|
0 | 67.87 | 67.87 | 67.87 | 0 | 0 | 0 | |
| 15/06/2026 |
67.87
|
0 | 67.87 | 67.87 | 67.87 | 0 | 0 | 0 | |
| 12/06/2026 |
67.87
|
0 | 67.87 | 67.87 | 67.87 | 0 | 0 | 0 | |
| 11/06/2026 |
67.87
|
0 | 67.87 | 67.87 | 67.87 | 0 | 0 | 0 | |
| 10/06/2026 |
67.87
|
0 | 67.87 | 67.87 | 67.87 | 0 | 0 | 0 | |
| 09/06/2026 |
67.87
|
13,300 | 68.57 | 68.57 | 67.87 | 0 | 13,300 | -0.9 | |
| 08/06/2026 |
68.57
|
0 | 68.57 | 68.57 | 68.57 | 0 | 0 | 0 | |
| 05/06/2026 |
68.57
|
0 | 68.57 | 68.57 | 68.57 | 0 | 0 | 0 | |
| 04/06/2026 |
68.57
|
0 | 68.57 | 68.57 | 68.57 | 0 | 0 | 0 | |
| 03/06/2026 |
68.57
|
0 | 68.57 | 68.57 | 68.57 | 0 | 0 | 0 | |
| 02/06/2026 |
68.57
|
0 | 68.57 | 68.57 | 68.57 | 0 | 0 | 0 | |
| 01/06/2026 |
68.57
|
3,300 | 68.57 | 68.57 | 68.57 | 0 | 0 | 0 | |
| 29/05/2026 |
68.57
|
0 | 68.57 | 68.57 | 68.57 | 0 | 0 | 0 | |
| 28/05/2026 |
68.57
|
100 | 68.57 | 68.57 | 68.57 | 0 | 0 | 0 | |
| 27/05/2026 |
76.18
|
0 | 76.18 | 76.18 | 76.18 | 0 | 0 | 0 | |
| 26/05/2026 |
76.18
|
0 | 76.18 | 76.18 | 76.18 | 0 | 0 | 0 | |
| 25/05/2026 |
76.18
|
100 | 76.18 | 76.18 | 76.18 | 0 | 0 | 0 | |
| 22/05/2026 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 21/05/2026 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 20/05/2026 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 19/05/2026 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 18/05/2026 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 15/05/2026: Cổ tức tiền mặt tỉ lệ: 18.6% | |||||||||
| 15/05/2026 |
75.20
|
100 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 14/05/2026 |
68.41
|
0 | 68.41 | 68.41 | 68.41 | 0 | 0 | 0 | |
| 13/05/2026 |
68.41
|
0 | 68.41 | 68.41 | 68.41 | 0 | 0 | 0 | |
| 12/05/2026 |
68.41
|
0 | 68.41 | 68.41 | 68.41 | 0 | 0 | 0 | |
| 11/05/2026 |
68.41
|
2,000 | 67.93 | 68.41 | 67.93 | 0 | 0 | 0 | |
| 08/05/2026 |
67.93
|
0 | 67.93 | 67.93 | 67.93 | 0 | 0 | 0 | |
| 07/05/2026 |
67.93
|
0 | 67.93 | 67.93 | 67.93 | 0 | 0 | 0 | |
| 06/05/2026 |
67.93
|
0 | 67.93 | 67.93 | 67.93 | 0 | 0 | 0 | |
| 05/05/2026 |
67.93
|
0 | 67.93 | 67.93 | 67.93 | 0 | 0 | 0 | |
| 04/05/2026 |
67.93
|
0 | 67.93 | 67.93 | 67.93 | 0 | 0 | 0 | |