| 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) |
-5.10 | -7.58% | 23,300 | -400 | -0.0 |
62.20
80
64.90
|
|
2 tháng
(2026-07-20) |
-3.50 | -5.33% | 57,900 | -12,900 | -0.9 |
62.20
80
64.90
|
|
3 tháng
(2026-06-22) |
-5.63 | -8.29% | 77,000 | -13,600 | -0.9 |
62.20
80
64.90
|
|
6 tháng
(2026-03-23) |
-5.19 | -7.70% | 207,200 | -14,600 | -1.0 |
55.91
80
64.90
|
|
12 tháng
(2025-09-23) |
-7.61 | -10.90% | 709,200 | -61,300 | -4.0 |
55.91
80
64.90
|
|
24 tháng
(2024-09-30) |
0.14 | 0.23% | 1,429,870 | 91,501 | 8.9 |
50.89
81.20
64.90
|
|
36 tháng
(2023-10-04) |
15.10 | 32.07% | 2,171,992 | 197,401 | 16.9 |
43.85
81.20
64.90
|
|
60 tháng
(2021-10-14) |
5.02 | 8.78% | 6,636,072 | 504,701 | 32.1 |
33.87
81.20
64.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
64.90
|
1,200 | 65.80 | 65.80 | 64.90 | 0 | 0 | 0 | |
| 17/09/2026 |
62.20
|
0 | 62.20 | 62.20 | 62.20 | 0 | 0 | 0 | |
| 16/09/2026 |
62.20
|
500 | 62.20 | 62.20 | 62.20 | 0 | 0 | 0 | |
| 15/09/2026 |
62.20
|
2,800 | 62.20 | 62.20 | 62.20 | 0 | 0 | 0 | |
| 14/09/2026 |
64.30
|
0 | 64.30 | 64.30 | 64.30 | 0 | 0 | 0 | |
| 11/09/2026 |
64.80
|
2,400 | 62 | 64.80 | 62 | 0 | 400 | -0.0 | |
| 10/09/2026 |
65.80
|
200 | 65.80 | 65.80 | 65.80 | 0 | 0 | 0 | |
| 09/09/2026 |
62.40
|
0 | 62.40 | 62.40 | 62.40 | 0 | 0 | 0 | |
| 08/09/2026 |
62.40
|
0 | 62.40 | 62.40 | 62.40 | 0 | 0 | 0 | |
| 07/09/2026 |
62.40
|
3,900 | 62.40 | 62.40 | 62.40 | 0 | 0 | 0 | |
| 04/09/2026 |
73.30
|
0 | 73.30 | 73.30 | 73.30 | 0 | 0 | 0 | |
| 03/09/2026 |
73.30
|
0 | 73.30 | 73.30 | 73.30 | 0 | 0 | 0 | |
| 02/09/2026 |
78
|
4,500 | 78 | 78 | 78 | 0 | 0 | 0 | |
| 01/09/2026 |
80
|
300 | 79.20 | 80 | 79.20 | 0 | 0 | 0 | |
| 31/08/2026 |
64.30
|
0 | 64.30 | 64.30 | 64.30 | 0 | 0 | 0 | |
| 28/08/2026 |
73.30
|
100 | 73.30 | 73.30 | 73.30 | 0 | 0 | 0 | |
| 27/08/2026 |
68.30
|
0 | 68.30 | 68.30 | 68.30 | 0 | 0 | 0 | |
| 26/08/2026 |
68.30
|
100 | 68.30 | 68.30 | 68.30 | 0 | 0 | 0 | |
| 25/08/2026 |
62.30
|
2,300 | 61.50 | 62.30 | 61 | 0 | 0 | 0 | |
| 24/08/2026 |
62.50
|
6,200 | 60 | 64.90 | 60 | 0 | 0 | 0 | |
| 21/08/2026 |
67.30
|
0 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |
| 20/08/2026 |
67.30
|
0 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |
| 19/08/2026 |
67.30
|
0 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |
| 18/08/2026 |
67.30
|
0 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |
| 17/08/2026 |
67.30
|
0 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |
| 14/08/2026 |
69.50
|
200 | 65 | 69.50 | 65 | 0 | 0 | 0 | |
| 13/08/2026 |
65
|
6,200 | 57 | 65 | 57 | 0 | 0 | 0 | |
| 12/08/2026 |
65
|
600 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 11/08/2026 |
65.10
|
200 | 65.10 | 65.10 | 65.10 | 0 | 0 | 0 | |
| 10/08/2026 |
68.60
|
0 | 68.60 | 68.60 | 68.60 | 0 | 0 | 0 | |
| 07/08/2026 |
68.60
|
100 | 68.60 | 68.60 | 68.60 | 0 | 0 | 0 | |
| 06/08/2026 |
67.30
|
200 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |
| 05/08/2026 |
67
|
12,900 | 68 | 68 | 67 | 0 | 8,600 | -0.6 | |
| 04/08/2026 |
69.30
|
300 | 69.30 | 69.30 | 69.30 | 0 | 0 | 0 | |
| 03/08/2026 |
74.90
|
0 | 74.90 | 74.90 | 74.90 | 0 | 0 | 0 | |
| 31/07/2026 |
74.90
|
0 | 74.90 | 74.90 | 74.90 | 0 | 0 | 0 | |
| 30/07/2026 |
74.90
|
100 | 74.90 | 74.90 | 74.90 | 0 | 0 | 0 | |
| 29/07/2026 |
68
|
1,100 | 68 | 68 | 68 | 0 | 1,000 | -0.1 | |
| 28/07/2026 |
69
|
4,800 | 70.90 | 71 | 69 | 0 | 0 | 0 | |
| 27/07/2026 |
68.90
|
0 | 68.90 | 68.90 | 68.90 | 0 | 0 | 0 | |
| 24/07/2026 |
69
|
4,800 | 67.80 | 69 | 67.80 | 0 | 0 | 0 | |
| 23/07/2026 |
67.90
|
3,100 | 67.90 | 67.90 | 65 | 0 | 2,900 | -0.2 | |
| 22/07/2026 |
65.70
|
0 | 65.70 | 65.70 | 65.70 | 0 | 0 | 0 | |
| 21/07/2026 |
65.70
|
0 | 65.70 | 65.70 | 65.70 | 0 | 0 | 0 | |
| 20/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 20/07/2026 |
65.70
|
0 | 65.70 | 65.70 | 65.70 | 0 | 0 | 0 | |
| 17/07/2026 |
65.22
|
800 | 68.61 | 68.61 | 65.13 | 0 | 600 | -0.0 | |
| 16/07/2026 |
65.65
|
0 | 65.65 | 65.65 | 65.65 | 0 | 0 | 0 | |
| 15/07/2026 |
65.65
|
0 | 65.65 | 65.65 | 65.65 | 0 | 0 | 0 | |
| 14/07/2026 |
65.65
|
0 | 65.65 | 65.65 | 65.65 | 0 | 0 | 0 | |
| 13/07/2026 |
65.65
|
200 | 65.65 | 65.65 | 65.65 | 0 | 0 | 0 | |
| 10/07/2026 |
68.61
|
100 | 68.61 | 68.61 | 68.61 | 0 | 0 | 0 | |
| 09/07/2026 |
66.78
|
1,200 | 62.61 | 66.78 | 60.87 | 0 | 0 | 0 | |
| 08/07/2026 |
66.96
|
2,500 | 66.96 | 66.96 | 66.96 | 0 | 0 | 0 | |
| 07/07/2026 |
66.96
|
0 | 66.96 | 66.96 | 66.96 | 0 | 0 | 0 | |
| 06/07/2026 |
66.96
|
3,000 | 66.96 | 66.96 | 66.96 | 0 | 0 | 0 | |
| 03/07/2026 |
66.96
|
1,000 | 66.96 | 66.96 | 66.96 | 0 | 0 | 0 | |
| 02/07/2026 |
66.96
|
8,100 | 68.70 | 69.13 | 66.96 | 100 | 200 | -0.0 | |
| 01/07/2026 |
67.83
|
2,000 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 30/06/2026 |
68.61
|
200 | 68.26 | 68.61 | 68.26 | 0 | 0 | 0 | |
| 29/06/2026 |
67.83
|
0 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 26/06/2026 |
67.83
|
0 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 25/06/2026 |
67.83
|
0 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 24/06/2026 |
67.83
|
0 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 23/06/2026 |
67.83
|
0 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 22/06/2026 |
67.83
|
0 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 19/06/2026 |
67.83
|
0 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 18/06/2026 |
67.83
|
0 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 17/06/2026 |
67.83
|
0 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 16/06/2026 |
67.74
|
2,500 | 67.83 | 67.83 | 67.74 | 0 | 1,000 | -0.1 | |
| 15/06/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 12/06/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 11/06/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 10/06/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 09/06/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 08/06/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 05/06/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 04/06/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 03/06/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 02/06/2026 |
68.70
|
1,000 | 68.61 | 68.70 | 68.61 | 0 | 0 | 0 | |
| 01/06/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 29/05/2026 |
70
|
200 | 69.13 | 70 | 69.13 | 200 | 0 | 0.0 | |
| 28/05/2026 |
69.48
|
0 | 69.48 | 69.48 | 69.48 | 0 | 0 | 0 | |
| 27/05/2026 |
69.48
|
0 | 69.48 | 69.48 | 69.48 | 0 | 0 | 0 | |
| 26/05/2026 |
69.48
|
100 | 69.48 | 69.48 | 69.48 | 100 | 0 | 0.0 | |
| 25/05/2026 |
68.87
|
0 | 68.87 | 68.87 | 68.87 | 0 | 0 | 0 | |
| 22/05/2026 |
69.13
|
200 | 68.52 | 69.13 | 68.52 | 200 | 0 | 0.0 | |
| 21/05/2026 |
68.61
|
0 | 68.61 | 68.61 | 68.61 | 0 | 0 | 0 | |
| 20/05/2026 |
68.61
|
100 | 68.61 | 68.61 | 68.61 | 100 | 0 | 0.0 | |
| 19/05/2026 |
67.83
|
0 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 18/05/2026 |
67.83
|
1,000 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 15/05/2026 |
67.83
|
6,000 | 67.83 | 67.83 | 67.83 | 0 | 4,500 | -0.4 | |
| 14/05/2026 |
67.83
|
2,100 | 67.83 | 68.87 | 67.83 | 100 | 0 | 0.0 | |
| 13/05/2026 |
68.78
|
9,100 | 67.91 | 68.78 | 67.83 | 100 | 0 | 0.0 | |
| 12/05/2026 |
69.22
|
2,100 | 67.83 | 69.22 | 67.83 | 100 | 0 | 0.0 | |
| 11/05/2026 |
67.83
|
3,000 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 08/05/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 07/05/2026 |
68.70
|
900 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 06/05/2026 |
70.52
|
0 | 70.52 | 70.52 | 70.52 | 0 | 0 | 0 | |
| 05/05/2026 |
70.52
|
0 | 70.52 | 70.52 | 70.52 | 0 | 0 | 0 | |
| 04/05/2026 |
69.57
|
2,600 | 72.96 | 72.96 | 69.57 | 2,400 | 100 | 0.2 | |