| 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) |
-2.90 | -4.30% | 16,300 | 0 | 0 |
63.50
77.70
63.50
|
|
2 tháng
(2026-07-20) |
-5.33 | -7.63% | 44,600 | 0 | 0 |
63.50
77.70
63.50
|
|
3 tháng
(2026-06-22) |
-5.72 | -8.14% | 68,900 | 0 | 0 |
63.50
77.70
63.50
|
|
6 tháng
(2026-03-23) |
-4.45 | -6.46% | 116,100 | 0 | 0 |
62.64
77.70
63.50
|
|
12 tháng
(2025-09-23) |
-9.88 | -13.28% | 450,800 | 0 | 0 |
62.64
78.54
63.50
|
|
24 tháng
(2024-09-30) |
-7.21 | -10.05% | 1,383,700 | 0 | 0 |
59.58
83.04
63.50
|
|
36 tháng
(2023-10-04) |
4.27 | 7.08% | 2,369,200 | 0 | 0 |
56.71
83.04
63.50
|
|
60 tháng
(2021-10-14) |
4.22 | 7% | 8,004,000 | 247,717 | 19.7 |
53.16
83.04
63.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
63.50
|
1,400 | 63.60 | 64 | 63.50 | 0 | 0 | 0 | |
| 17/09/2026 |
64.50
|
100 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 16/09/2026 |
64.50
|
600 | 64.10 | 64.50 | 64.10 | 0 | 0 | 0 | |
| 15/09/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 14/09/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 11/09/2026 |
64.50
|
500 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 10/09/2026 |
65
|
300 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 09/09/2026 |
65.50
|
1,100 | 65 | 65.50 | 65 | 0 | 0 | 0 | |
| 08/09/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 07/09/2026 |
65
|
5,500 | 65.20 | 65.20 | 65 | 0 | 0 | 0 | |
| 04/09/2026 |
64.80
|
2,000 | 64.80 | 64.80 | 64.80 | 0 | 0 | 0 | |
| 03/09/2026 |
68
|
500 | 67.90 | 68 | 67.90 | 0 | 0 | 0 | |
| 02/09/2026 |
75.80
|
2,000 | 75 | 75.80 | 75 | 0 | 0 | 0 | |
| 01/09/2026 |
77.70
|
1,000 | 77.30 | 77.70 | 77 | 0 | 0 | 0 | |
| 31/08/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 28/08/2026 |
67.10
|
300 | 66.10 | 67.10 | 66.10 | 0 | 0 | 0 | |
| 27/08/2026 |
66.10
|
300 | 66.10 | 66.10 | 66.10 | 0 | 0 | 0 | |
| 26/08/2026 |
66.10
|
1,700 | 66.30 | 66.60 | 66.10 | 0 | 0 | 0 | |
| 25/08/2026 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 24/08/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 24/08/2026 |
70
|
200 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 21/08/2026 |
67.40
|
0 | 67.40 | 67.40 | 67.40 | 0 | 0 | 0 | |
| 20/08/2026 |
67.40
|
0 | 67.40 | 67.40 | 67.40 | 0 | 0 | 0 | |
| 19/08/2026 |
67.40
|
200 | 67.40 | 67.40 | 67.40 | 0 | 0 | 0 | |
| 18/08/2026 |
67.50
|
100 | 67.50 | 67.50 | 67.50 | 0 | 0 | 0 | |
| 17/08/2026 |
65.17
|
200 | 65.17 | 65.17 | 65.17 | 0 | 0 | 0 | |
| 14/08/2026 |
65.17
|
0 | 65.17 | 65.17 | 65.17 | 0 | 0 | 0 | |
| 13/08/2026 |
65.17
|
1,300 | 66.53 | 66.91 | 65.17 | 0 | 0 | 0 | |
| 12/08/2026 |
66.53
|
0 | 66.53 | 66.53 | 66.53 | 0 | 0 | 0 | |
| 11/08/2026 |
66.53
|
2,800 | 64.49 | 66.53 | 64.49 | 0 | 0 | 0 | |
| 10/08/2026 |
65.94
|
1,300 | 65.85 | 65.94 | 65.85 | 0 | 0 | 0 | |
| 07/08/2026 |
64.68
|
1,100 | 64.78 | 64.88 | 64.68 | 0 | 0 | 0 | |
| 06/08/2026 |
64.78
|
1,800 | 64.68 | 66.72 | 64.68 | 0 | 0 | 0 | |
| 05/08/2026 |
66.82
|
1,100 | 64.88 | 66.82 | 64.88 | 0 | 0 | 0 | |
| 04/08/2026 |
66.82
|
0 | 66.82 | 66.82 | 66.82 | 0 | 0 | 0 | |
| 03/08/2026 |
66.82
|
1,400 | 66.82 | 67.98 | 66.72 | 0 | 0 | 0 | |
| 31/07/2026 |
66.82
|
500 | 66.82 | 66.82 | 66.82 | 0 | 0 | 0 | |
| 30/07/2026 |
66.82
|
900 | 66.82 | 66.82 | 66.82 | 0 | 0 | 0 | |
| 29/07/2026 |
66.82
|
2,300 | 66.62 | 66.91 | 66.62 | 0 | 0 | 0 | |
| 28/07/2026 |
67.98
|
600 | 67.50 | 67.98 | 67.50 | 0 | 0 | 0 | |
| 27/07/2026 |
67.69
|
5,600 | 68.27 | 68.27 | 67.69 | 0 | 0 | 0 | |
| 24/07/2026 |
69.44
|
0 | 69.44 | 69.44 | 69.44 | 0 | 0 | 0 | |
| 23/07/2026 |
69.44
|
1,200 | 67.98 | 69.44 | 67.98 | 0 | 0 | 0 | |
| 22/07/2026 |
67.98
|
5,900 | 68.95 | 68.95 | 67.98 | 0 | 0 | 0 | |
| 21/07/2026 |
69.83
|
100 | 69.83 | 69.83 | 69.83 | 0 | 0 | 0 | |
| 20/07/2026 |
69.83
|
100 | 69.83 | 69.83 | 69.83 | 0 | 0 | 0 | |
| 17/07/2026 |
69.44
|
100 | 69.44 | 69.44 | 69.44 | 0 | 0 | 0 | |
| 16/07/2026 |
69.63
|
200 | 69.44 | 69.63 | 69.44 | 0 | 0 | 0 | |
| 15/07/2026 |
69.93
|
0 | 69.93 | 69.93 | 69.93 | 0 | 0 | 0 | |
| 14/07/2026 |
69.93
|
0 | 69.93 | 69.93 | 69.93 | 0 | 0 | 0 | |
| 13/07/2026 |
69.93
|
0 | 69.93 | 69.93 | 69.93 | 0 | 0 | 0 | |
| 10/07/2026 |
69.93
|
100 | 69.93 | 69.93 | 69.93 | 0 | 0 | 0 | |
| 09/07/2026 |
70.80
|
0 | 70.80 | 70.80 | 70.80 | 0 | 0 | 0 | |
| 08/07/2026 |
70.80
|
22,600 | 70.90 | 70.90 | 70.80 | 0 | 0 | 0 | |
| 07/07/2026 |
70.80
|
0 | 70.80 | 70.80 | 70.80 | 0 | 0 | 0 | |
| 06/07/2026 |
70.80
|
100 | 70.80 | 70.80 | 70.80 | 0 | 0 | 0 | |
| 03/07/2026 |
70.90
|
0 | 70.90 | 70.90 | 70.90 | 0 | 0 | 0 | |
| 02/07/2026 |
70.90
|
0 | 70.90 | 70.90 | 70.90 | 0 | 0 | 0 | |
| 01/07/2026 |
70.90
|
0 | 70.90 | 70.90 | 70.90 | 0 | 0 | 0 | |
| 30/06/2026 |
70.90
|
0 | 70.90 | 70.90 | 70.90 | 0 | 0 | 0 | |
| 29/06/2026 |
70.90
|
600 | 70.41 | 70.90 | 70.41 | 0 | 0 | 0 | |
| 26/06/2026 |
70.22
|
0 | 70.22 | 70.22 | 70.22 | 0 | 0 | 0 | |
| 25/06/2026 |
70.22
|
0 | 70.22 | 70.22 | 70.22 | 0 | 0 | 0 | |
| 24/06/2026 |
70.22
|
0 | 70.22 | 70.22 | 70.22 | 0 | 0 | 0 | |
| 23/06/2026 |
70.22
|
0 | 70.22 | 70.22 | 70.22 | 0 | 0 | 0 | |
| 22/06/2026 |
70.22
|
600 | 70.22 | 70.22 | 70.02 | 0 | 0 | 0 | |
| 19/06/2026 |
69.93
|
100 | 69.93 | 69.93 | 69.93 | 0 | 0 | 0 | |
| 18/06/2026 |
71.28
|
0 | 71.28 | 71.28 | 71.28 | 0 | 0 | 0 | |
| 17/06/2026 |
71.28
|
0 | 71.28 | 71.28 | 71.28 | 0 | 0 | 0 | |
| 16/06/2026 |
71.28
|
300 | 70.02 | 71.28 | 70.02 | 0 | 0 | 0 | |
| 15/06/2026 |
70.12
|
1,200 | 71.77 | 71.77 | 69.93 | 0 | 0 | 0 | |
| 12/06/2026 |
69.83
|
400 | 69.73 | 70.41 | 69.73 | 0 | 0 | 0 | |
| 11/06/2026 |
69.83
|
100 | 69.83 | 69.83 | 69.83 | 0 | 0 | 0 | |
| 10/06/2026 |
69.83
|
100 | 69.83 | 69.83 | 69.83 | 0 | 0 | 0 | |
| 09/06/2026 |
69.83
|
400 | 67.40 | 70.12 | 67.40 | 0 | 0 | 0 | |
| 08/06/2026 |
70.61
|
100 | 70.61 | 70.61 | 70.61 | 0 | 0 | 0 | |
| 05/06/2026 |
70.61
|
300 | 70.90 | 70.90 | 70.61 | 0 | 0 | 0 | |
| 04/06/2026 |
70.90
|
2,100 | 70.90 | 70.90 | 70.90 | 0 | 0 | 0 | |
| 03/06/2026 |
71.09
|
2,500 | 71.58 | 71.87 | 71.09 | 0 | 0 | 0 | |
| 02/06/2026 |
73.03
|
0 | 73.03 | 73.03 | 73.03 | 0 | 0 | 0 | |
| 01/06/2026 |
73.03
|
100 | 73.03 | 73.03 | 73.03 | 0 | 0 | 0 | |
| 29/05/2026 |
72.84
|
800 | 71.77 | 72.84 | 71.67 | 0 | 0 | 0 | |
| 28/05/2026 |
73.32
|
300 | 73.32 | 73.32 | 73.32 | 0 | 0 | 0 | |
| 27/05/2026 |
73.32
|
0 | 73.32 | 73.32 | 73.32 | 0 | 0 | 0 | |
| 26/05/2026 |
73.32
|
0 | 73.32 | 73.32 | 73.32 | 0 | 0 | 0 | |
| 25/05/2026 |
73.32
|
100 | 73.32 | 73.32 | 73.32 | 0 | 0 | 0 | |
| 22/05/2026 |
71.28
|
1,100 | 74.49 | 74.49 | 71.28 | 0 | 0 | 0 | |
| 21/05/2026 |
70.70
|
100 | 70.70 | 70.70 | 70.70 | 0 | 0 | 0 | |
| 20/05/2026 |
73.81
|
0 | 73.81 | 73.81 | 73.81 | 0 | 0 | 0 | |
| 19/05/2026 |
73.81
|
0 | 73.81 | 73.81 | 73.81 | 0 | 0 | 0 | |
| 18/05/2026 |
73.81
|
2,400 | 72.84 | 73.81 | 72.26 | 0 | 0 | 0 | |
| 15/05/2026 |
72.84
|
700 | 73.81 | 73.81 | 72.84 | 0 | 0 | 0 | |
| 14/05/2026 |
72.35
|
200 | 74.20 | 74.20 | 72.35 | 0 | 0 | 0 | |
| 13/05/2026 |
74.78
|
0 | 74.78 | 74.78 | 74.78 | 0 | 0 | 0 | |
| 12/05/2026 |
74.78
|
0 | 74.78 | 74.78 | 74.78 | 0 | 0 | 0 | |
| 11/05/2026 |
74.78
|
0 | 74.78 | 74.78 | 74.78 | 0 | 0 | 0 | |
| 08/05/2026 |
74.78
|
0 | 74.78 | 74.78 | 74.78 | 0 | 0 | 0 | |
| 07/05/2026 |
74.78
|
0 | 74.78 | 74.78 | 74.78 | 0 | 0 | 0 | |
| 06/05/2026 |
74.78
|
1,100 | 74.78 | 74.78 | 74.78 | 0 | 0 | 0 | |
| 05/05/2026 |
74.78
|
1,500 | 74.30 | 74.78 | 74.30 | 0 | 0 | 0 | |
| 04/05/2026 |
74.30
|
2,500 | 74.20 | 74.30 | 73.81 | 0 | 0 | 0 | |