| 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) |
0.80 | 1.35% | 31,600 | 0 | 0 |
55.10
113.57
56
|
|
2 tháng
(2026-07-20) |
-14.40 | -19.35% | 135,300 | 0 | 0 |
55.10
113.57
56
|
|
3 tháng
(2026-06-22) |
-16.86 | -21.94% | 156,200 | 0 | 0 |
55.10
114.46
56
|
|
6 tháng
(2026-03-23) |
-31.73 | -34.59% | 430,100 | 0 | 0 |
45.86
114.46
56
|
|
12 tháng
(2025-09-23) |
-21.31 | -26.20% | 586,500 | 0 | 0 |
45.86
114.46
56
|
|
24 tháng
(2024-09-30) |
-4.14 | -6.46% | 869,941 | 0 | 0 |
22.67
114.46
56
|
|
36 tháng
(2023-10-04) |
24.46 | 68.81% | 1,039,537 | 0 | 0 |
22.42
114.46
56
|
|
60 tháng
(2021-10-14) |
36.36 | 153.81% | 1,660,117 | 0 | 0 |
15.68
114.46
56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
56
|
4,300 | 60 | 60 | 55 | 0 | 0 | 0 | |
| 17/09/2026 |
60
|
900 | 59.80 | 63 | 54.50 | 0 | 0 | 0 | |
| 16/09/2026 |
60
|
700 | 59.50 | 60 | 59.50 | 0 | 0 | 0 | |
| 15/09/2026 |
58.10
|
0 | 58.10 | 58.10 | 58.10 | 0 | 0 | 0 | |
| 14/09/2026 |
58.10
|
0 | 58.10 | 58.10 | 58.10 | 0 | 0 | 0 | |
| 11/09/2026 |
58
|
1,200 | 58.50 | 58.50 | 58 | 0 | 0 | 0 | |
| 10/09/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 09/09/2026 |
55.10
|
1,900 | 61 | 61 | 55.10 | 0 | 0 | 0 | |
| 08/09/2026 |
61
|
2,400 | 61 | 61 | 59.50 | 0 | 0 | 0 | |
| 07/09/2026 |
61
|
3,600 | 55.20 | 61 | 55.20 | 0 | 0 | 0 | |
| 04/09/2026 |
61.90
|
2,300 | 61.50 | 63 | 61.50 | 0 | 0 | 0 | |
| 03/09/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 03/09/2026 |
61
|
3,900 | 60 | 62.90 | 60 | 0 | 0 | 0 | |
| 02/09/2026 |
113.57
|
0 | 113.57 | 113.57 | 113.57 | 0 | 0 | 0 | |
| 01/09/2026 |
111.89
|
100 | 111.89 | 111.89 | 111.89 | 0 | 0 | 0 | |
| 31/08/2026 |
57.33
|
0 | 57.33 | 57.33 | 57.33 | 0 | 0 | 0 | |
| 28/08/2026 |
59.40
|
800 | 59.20 | 59.40 | 57.33 | 0 | 0 | 0 | |
| 27/08/2026 |
59.10
|
1,700 | 54.27 | 59.20 | 54.27 | 0 | 0 | 0 | |
| 26/08/2026 |
56.34
|
1,500 | 56.34 | 56.34 | 56.34 | 0 | 0 | 0 | |
| 25/08/2026 |
59.10
|
1,400 | 54.37 | 59.10 | 54.37 | 0 | 0 | 0 | |
| 24/08/2026 |
58.71
|
2,700 | 59.20 | 59.20 | 58.71 | 0 | 0 | 0 | |
| 21/08/2026 |
58.81
|
900 | 59.10 | 59.10 | 58.22 | 0 | 0 | 0 | |
| 20/08/2026 |
59.01
|
4,400 | 59.30 | 59.50 | 59.01 | 0 | 0 | 0 | |
| 19/08/2026 |
59.20
|
1,200 | 58.51 | 59.20 | 58.51 | 0 | 0 | 0 | |
| 18/08/2026 |
58.41
|
1,200 | 58.41 | 58.41 | 58.22 | 0 | 0 | 0 | |
| 17/08/2026 |
58.22
|
1,400 | 56.93 | 58.22 | 56.93 | 0 | 0 | 0 | |
| 14/08/2026 |
58.22
|
10,600 | 58.22 | 58.31 | 55.75 | 0 | 0 | 0 | |
| 13/08/2026 |
57.53
|
6,100 | 59.20 | 59.20 | 55.45 | 0 | 0 | 0 | |
| 12/08/2026 |
59.20
|
52,900 | 63.74 | 64.14 | 59.10 | 0 | 0 | 0 | |
| 11/08/2026 |
64.14
|
2,000 | 66.11 | 66.11 | 64.14 | 0 | 0 | 0 | |
| 10/08/2026 |
66.60
|
100 | 66.60 | 66.60 | 66.60 | 0 | 0 | 0 | |
| 07/08/2026 |
63.64
|
1,700 | 64.33 | 65.22 | 63.64 | 0 | 0 | 0 | |
| 06/08/2026 |
63.15
|
10,500 | 68.28 | 68.28 | 63.15 | 0 | 0 | 0 | |
| 05/08/2026 |
68.08
|
1,300 | 68.08 | 68.08 | 68.08 | 0 | 0 | 0 | |
| 04/08/2026 |
71.04
|
900 | 69.07 | 71.04 | 69.07 | 0 | 0 | 0 | |
| 03/08/2026 |
69.07
|
1,200 | 69.07 | 69.07 | 69.07 | 0 | 0 | 0 | |
| 31/07/2026 |
69.46
|
0 | 69.46 | 69.46 | 69.46 | 0 | 0 | 0 | |
| 30/07/2026 |
69.17
|
1,500 | 69.66 | 69.66 | 69.17 | 0 | 0 | 0 | |
| 29/07/2026 |
69.17
|
100 | 69.17 | 69.17 | 69.17 | 0 | 0 | 0 | |
| 28/07/2026 |
69.07
|
300 | 69.07 | 69.07 | 69.07 | 0 | 0 | 0 | |
| 27/07/2026 |
69.07
|
800 | 68.58 | 69.07 | 68.48 | 0 | 0 | 0 | |
| 24/07/2026 |
68.48
|
1,500 | 68.48 | 68.48 | 68.48 | 0 | 0 | 0 | |
| 23/07/2026 |
68.28
|
3,300 | 68.58 | 68.58 | 68.28 | 0 | 0 | 0 | |
| 22/07/2026 |
68.38
|
1,400 | 68.48 | 69.96 | 68.28 | 0 | 0 | 0 | |
| 21/07/2026 |
68.28
|
4,900 | 74.00 | 74.00 | 67.10 | 0 | 0 | 0 | |
| 20/07/2026 |
74.40
|
0 | 74.40 | 74.40 | 74.40 | 0 | 0 | 0 | |
| 17/07/2026 |
74.40
|
0 | 74.40 | 74.40 | 74.40 | 0 | 0 | 0 | |
| 16/07/2026 |
74.00
|
700 | 75.48 | 75.48 | 74.00 | 0 | 0 | 0 | |
| 15/07/2026 |
75.58
|
0 | 75.58 | 75.58 | 75.58 | 0 | 0 | 0 | |
| 14/07/2026 |
75.58
|
0 | 75.58 | 75.58 | 75.58 | 0 | 0 | 0 | |
| 13/07/2026 |
74.99
|
2,200 | 75.98 | 75.98 | 74.99 | 0 | 0 | 0 | |
| 10/07/2026 |
78.25
|
0 | 78.25 | 78.25 | 78.25 | 0 | 0 | 0 | |
| 09/07/2026 |
77.95
|
200 | 78.44 | 78.44 | 77.95 | 0 | 0 | 0 | |
| 08/07/2026 |
73.02
|
1,700 | 71.04 | 74.00 | 71.04 | 0 | 0 | 0 | |
| 07/07/2026 |
74.00
|
600 | 74.00 | 74.00 | 74.00 | 0 | 0 | 0 | |
| 06/07/2026 |
73.02
|
1,400 | 76.17 | 76.17 | 73.02 | 0 | 0 | 0 | |
| 03/07/2026 |
76.17
|
1,200 | 76.17 | 76.17 | 76.17 | 0 | 0 | 0 | |
| 02/07/2026 |
114.46
|
4,400 | 113.27 | 115.94 | 112.98 | 0 | 0 | 0 | |
| 01/07/2026 |
76.27
|
100 | 76.27 | 76.27 | 76.27 | 0 | 0 | 0 | |
| 30/06/2026 |
76.27
|
100 | 76.27 | 76.27 | 76.27 | 0 | 0 | 0 | |
| 29/06/2026 |
74.99
|
1,100 | 76.96 | 76.96 | 74.99 | 0 | 0 | 0 | |
| 26/06/2026 |
76.47
|
1,200 | 76.47 | 76.47 | 76.47 | 0 | 0 | 0 | |
| 25/06/2026 |
76.47
|
1,500 | 77.46 | 77.85 | 76.47 | 0 | 0 | 0 | |
| 24/06/2026 |
76.37
|
0 | 76.37 | 76.37 | 76.37 | 0 | 0 | 0 | |
| 23/06/2026 |
75.58
|
700 | 76.67 | 76.77 | 75.58 | 0 | 0 | 0 | |
| 22/06/2026 |
76.86
|
3,800 | 77.95 | 77.95 | 75.98 | 0 | 0 | 0 | |
| 19/06/2026 |
77.26
|
1,800 | 76.08 | 77.26 | 76.08 | 0 | 0 | 0 | |
| 18/06/2026 |
78.94
|
100 | 78.94 | 78.94 | 78.94 | 0 | 0 | 0 | |
| 17/06/2026 |
78.44
|
3,300 | 78.44 | 78.44 | 77.95 | 0 | 0 | 0 | |
| 16/06/2026 |
78.94
|
2,800 | 78.94 | 78.94 | 78.94 | 0 | 0 | 0 | |
| 15/06/2026 |
78.15
|
0 | 78.15 | 78.15 | 78.15 | 0 | 0 | 0 | |
| 12/06/2026 |
77.85
|
400 | 78.94 | 78.94 | 77.85 | 0 | 0 | 0 | |
| 11/06/2026 |
78.94
|
500 | 78.94 | 78.94 | 77.95 | 0 | 0 | 0 | |
| 10/06/2026 |
80.32
|
1,700 | 80.91 | 80.91 | 80.22 | 0 | 0 | 0 | |
| 09/06/2026 |
77.95
|
600 | 79.04 | 79.04 | 77.95 | 0 | 0 | 0 | |
| 08/06/2026 |
78.94
|
50,700 | 88.80 | 88.80 | 78.94 | 0 | 0 | 0 | |
| 05/06/2026 |
88.80
|
100 | 88.80 | 88.80 | 88.80 | 0 | 0 | 0 | |
| 04/06/2026 |
86.83
|
1,300 | 88.80 | 88.80 | 86.83 | 0 | 0 | 0 | |
| 03/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
| 03/06/2026 |
88.71
|
3,000 | 82.98 | 92.75 | 82.88 | 0 | 0 | 0 | |
| 02/06/2026 |
82.88
|
3,000 | 82.25 | 82.88 | 82.25 | 0 | 0 | 0 | |
| 01/06/2026 |
82.09
|
2,200 | 82.88 | 82.88 | 79.10 | 0 | 0 | 0 | |
| 29/05/2026 |
82.88
|
3,900 | 82.73 | 82.88 | 82.73 | 0 | 0 | 0 | |
| 28/05/2026 |
82.73
|
1,600 | 82.88 | 83.04 | 82.73 | 0 | 0 | 0 | |
| 27/05/2026 |
82.88
|
1,500 | 81.38 | 82.88 | 81.38 | 0 | 0 | 0 | |
| 26/05/2026 |
81.38
|
300 | 85.80 | 85.80 | 81.38 | 0 | 0 | 0 | |
| 25/05/2026 |
85.80
|
0 | 85.80 | 85.80 | 85.80 | 0 | 0 | 0 | |
| 22/05/2026 |
82.88
|
2,000 | 85.88 | 86.83 | 82.88 | 0 | 0 | 0 | |
| 21/05/2026 |
83.83
|
0 | 83.83 | 83.83 | 83.83 | 0 | 0 | 0 | |
| 20/05/2026 |
79.02
|
1,000 | 85.09 | 86.04 | 79.02 | 0 | 0 | 0 | |
| 19/05/2026 |
80.52
|
0 | 80.52 | 80.52 | 80.52 | 0 | 0 | 0 | |
| 18/05/2026 |
80.52
|
100 | 80.52 | 80.52 | 80.52 | 0 | 0 | 0 | |
| 15/05/2026 |
83.36
|
8,700 | 78.94 | 83.36 | 77.36 | 0 | 0 | 0 | |
| 14/05/2026 |
78.15
|
3,900 | 78.94 | 78.94 | 77.36 | 0 | 0 | 0 | |
| 13/05/2026 |
78.94
|
59,400 | 79.57 | 85.65 | 73.57 | 0 | 0 | 0 | |
| 12/05/2026 |
86.20
|
0 | 86.20 | 86.20 | 86.20 | 0 | 0 | 0 | |
| 11/05/2026 |
85.65
|
500 | 86.44 | 86.44 | 85.65 | 0 | 0 | 0 | |
| 08/05/2026 |
86.44
|
100 | 86.44 | 86.44 | 86.44 | 0 | 0 | 0 | |
| 07/05/2026 |
88.41
|
100 | 88.41 | 88.41 | 88.41 | 0 | 0 | 0 | |
| 06/05/2026 |
87.70
|
62,700 | 91.49 | 91.49 | 80.52 | 0 | 0 | 0 | |
| 05/05/2026 |
83.91
|
500 | 90.38 | 90.38 | 83.91 | 0 | 0 | 0 | |
| 04/05/2026 |
91.57
|
2,100 | 91.57 | 91.57 | 91.57 | 0 | 0 | 0 | |