| 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) |
182.50 | 36.10% | 1,200 | 100 | 0.1 |
345
688
688
|
|
2 tháng
(2026-07-20) |
242.60 | 54.47% | 1,500 | 100 | 0.1 |
345
688
688
|
|
3 tháng
(2026-06-22) |
242.60 | 54.47% | 1,600 | 0 | 0.0 |
345
688
688
|
|
6 tháng
(2026-03-23) |
321.44 | 87.69% | 8,300 | -1,400 | -0.5 |
345
688
688
|
|
12 tháng
(2025-09-23) |
345.88 | 101.10% | 105,000 | 3,100 | 1.1 |
293.25
688
688
|
|
24 tháng
(2024-09-30) |
398.32 | 137.50% | 360,979 | 4,500 | 1.6 |
239.94
688
688
|
|
36 tháng
(2023-10-04) |
440.03 | 177.45% | 490,873 | 4,500 | 1.6 |
202.14
688
688
|
|
60 tháng
(2021-10-14) |
551.61 | 404.45% | 615,107 | 4,500 | 1.6 |
129.70
688
688
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
688
|
0 | 688 | 688 | 688 | 0 | 0 | 0 | |
| 17/09/2026 |
688
|
0 | 688 | 688 | 688 | 0 | 0 | 0 | |
| 16/09/2026 |
688
|
0 | 688 | 688 | 688 | 0 | 0 | 0 | |
| 15/09/2026 |
688
|
0 | 688 | 688 | 688 | 0 | 0 | 0 | |
| 14/09/2026 |
688
|
0 | 688 | 688 | 688 | 0 | 0 | 0 | |
| 11/09/2026 |
688
|
0 | 688 | 688 | 688 | 0 | 0 | 0 | |
| 10/09/2026 |
688
|
0 | 688 | 688 | 688 | 0 | 0 | 0 | |
| 09/09/2026 |
688
|
0 | 688 | 688 | 688 | 0 | 0 | 0 | |
| 08/09/2026 |
688
|
200 | 688 | 688 | 688 | 200 | 200 | 0 | |
| 07/09/2026 |
608
|
0 | 608 | 608 | 608 | 0 | 0 | 0 | |
| 04/09/2026 |
608
|
300 | 608 | 608 | 608 | 300 | 300 | 0 | |
| 03/09/2026 |
536.60
|
0 | 536.60 | 536.60 | 536.60 | 0 | 0 | 0 | |
| 02/09/2026 |
345
|
0 | 345 | 345 | 345 | 0 | 0 | 0 | |
| 01/09/2026 |
350
|
0 | 350 | 350 | 350 | 0 | 0 | 0 | |
| 31/08/2026 |
688
|
0 | 688 | 688 | 688 | 0 | 0 | 0 | |
| 28/08/2026 |
536.60
|
0 | 536.60 | 536.60 | 536.60 | 0 | 0 | 0 | |
| 27/08/2026 |
574
|
700 | 450 | 574 | 450 | 500 | 400 | 0.1 | |
| 26/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 25/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 24/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 21/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 20/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 19/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 18/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 17/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 14/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 13/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 12/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 11/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 10/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 07/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 06/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 05/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 04/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 03/08/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 31/07/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 30/07/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 29/07/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 28/07/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 27/07/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 24/07/2026 |
505.90
|
200 | 505 | 505.90 | 505 | 100 | 100 | 0 | |
| 23/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 22/07/2026 |
445.40
|
100 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 21/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 20/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 17/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 16/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 15/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 14/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 13/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 10/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 09/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 08/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 07/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 06/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 03/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 02/07/2026 |
345
|
0 | 345 | 345 | 345 | 0 | 0 | 0 | |
| 01/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 30/06/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 29/06/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 26/06/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 25/06/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 24/06/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 23/06/2026 |
445.40
|
100 | 445.40 | 445.40 | 445.40 | 0 | 100 | -0.0 | |
| 22/06/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 19/06/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 18/06/2026 |
445.40
|
100 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 17/06/2026: Cổ tức tiền mặt tỉ lệ: 125% | |||||||||
| 17/06/2026 |
524
|
0 | 524 | 524 | 524 | 0 | 0 | 0 | |
| 16/06/2026 |
543.00
|
200 | 505.86 | 543.00 | 505.86 | 0 | 100 | -0.1 | |
| 15/06/2026 |
505.86
|
100 | 505.86 | 505.86 | 505.86 | 0 | 0 | 0 | |
| 12/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 11/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 10/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 09/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 08/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 05/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 04/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 03/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 02/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 01/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 29/05/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 28/05/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 27/05/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 26/05/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 25/05/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 22/05/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 21/05/2026 |
439.87
|
2,100 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 20/05/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 19/05/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 18/05/2026 |
439.87
|
100 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 15/05/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 14/05/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 13/05/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 12/05/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 11/05/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 08/05/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 07/05/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 06/05/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 05/05/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 04/05/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |