| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
6 | 10% | 1,400 | 0 | 0 |
60
66
66
|
|
2 tháng
(2026-06-04) |
3.10 | 4.93% | 1,700 | 0 | 0 |
60
66
66
|
|
3 tháng
(2026-05-05) |
1.50 | 2.33% | 8,000 | 0 | 0 |
60
67
66
|
|
6 tháng
(2026-02-04) |
7.85 | 13.50% | 17,000 | -900 | -0.1 |
58.15
67
66
|
|
12 tháng
(2025-08-08) |
9.32 | 16.44% | 47,500 | -2,700 | -0.2 |
54.43
67
66
|
|
24 tháng
(2024-08-13) |
11.77 | 21.70% | 352,448 | -18,300 | -1.0 |
49.91
67.29
66
|
|
36 tháng
(2023-08-21) |
16.96 | 34.58% | 3,275,042 | -21,310 | -1.1 |
43.25
67.29
66
|
|
60 tháng
(2021-08-30) |
33.71 | 104.39% | 11,271,078 | -16,327 | -0.9 |
31.22
67.29
66
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 03/08/2026 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 31/07/2026 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 30/07/2026 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 29/07/2026 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 28/07/2026 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 27/07/2026 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 24/07/2026 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 23/07/2026 |
66
|
1,200 | 59.40 | 66 | 59.40 | 0 | 0 | 0 | |
| 22/07/2026 |
65.90
|
100 | 65.90 | 65.90 | 65.90 | 0 | 0 | 0 | |
| 21/07/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 20/07/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 17/07/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 16/07/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 15/07/2026 |
60
|
100 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 14/07/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 13/07/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 10/07/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 09/07/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 08/07/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 07/07/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 06/07/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 03/07/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 02/07/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 01/07/2026 |
60
|
100 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 30/06/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 29/06/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 26/06/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 25/06/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 24/06/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 23/06/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 22/06/2026 |
60
|
100 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 19/06/2026 |
60
|
100 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 18/06/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 17/06/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 16/06/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 15/06/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 12/06/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 11/06/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 10/06/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 09/06/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 08/06/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 05/06/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 04/06/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 03/06/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 02/06/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 01/06/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 29/05/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 28/05/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 27/05/2026 |
62.90
|
200 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 26/05/2026 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 25/05/2026 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 22/05/2026 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 21/05/2026 |
63
|
4,900 | 60.80 | 63 | 60.40 | 0 | 0 | 0 | |
| 20/05/2026 |
67
|
0 | 67 | 67 | 67 | 0 | 0 | 0 | |
| 19/05/2026 |
67
|
0 | 67 | 67 | 67 | 0 | 0 | 0 | |
| 18/05/2026 |
67
|
0 | 67 | 67 | 67 | 0 | 0 | 0 | |
| 15/05/2026 |
67
|
0 | 67 | 67 | 67 | 0 | 0 | 0 | |
| 14/05/2026 |
67
|
0 | 67 | 67 | 67 | 0 | 0 | 0 | |
| 13/05/2026 |
67
|
0 | 67 | 67 | 67 | 0 | 0 | 0 | |
| 12/05/2026 |
67
|
0 | 67 | 67 | 67 | 0 | 0 | 0 | |
| 11/05/2026 |
67
|
0 | 67 | 67 | 67 | 0 | 0 | 0 | |
| 08/05/2026 |
67
|
100 | 67 | 67 | 67 | 0 | 0 | 0 | |
| 07/05/2026 |
62
|
1,000 | 62.60 | 62.60 | 62 | 0 | 0 | 0 | |
| 06/05/2026 |
67
|
100 | 67 | 67 | 67 | 0 | 0 | 0 | |
| 05/05/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 04/05/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 04/05/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 29/04/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 28/04/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 24/04/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 23/04/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 22/04/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 21/04/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 20/04/2026 |
64.50
|
100 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 17/04/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 16/04/2026 |
64.50
|
600 | 70.95 | 70.95 | 64.50 | 0 | 0 | 0 | |
| 15/04/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 14/04/2026 |
64.50
|
100 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 13/04/2026 |
63.52
|
0 | 63.52 | 63.52 | 63.52 | 0 | 0 | 0 | |
| 10/04/2026 |
63.52
|
0 | 63.52 | 63.52 | 63.52 | 0 | 0 | 0 | |
| 09/04/2026 |
63.52
|
0 | 63.52 | 63.52 | 63.52 | 0 | 0 | 0 | |
| 08/04/2026 |
63.52
|
0 | 63.52 | 63.52 | 63.52 | 0 | 0 | 0 | |
| 07/04/2026 |
63.52
|
0 | 63.52 | 63.52 | 63.52 | 0 | 0 | 0 | |
| 06/04/2026 |
63.52
|
300 | 58.64 | 63.52 | 58.64 | 0 | 0 | 0 | |
| 03/04/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 02/04/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 01/04/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 31/03/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 30/03/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 27/03/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 26/03/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 25/03/2026 |
64.50
|
300 | 63.52 | 64.50 | 63.52 | 0 | 0 | 0 | |
| 24/03/2026 |
63.62
|
0 | 63.62 | 63.62 | 63.62 | 0 | 0 | 0 | |
| 23/03/2026 |
63.62
|
100 | 63.62 | 63.62 | 63.62 | 0 | 0 | 0 | |
| 20/03/2026 |
65.48
|
400 | 68.21 | 68.21 | 65.48 | 0 | 900 | -0.1 | |
| 19/03/2026 |
62.06
|
4,800 | 64.89 | 64.99 | 62.06 | 0 | 900 | -0.1 | |
| 18/03/2026 |
64.89
|
0 | 64.89 | 64.89 | 64.89 | 0 | 0 | 0 | |
| 17/03/2026 |
64.89
|
0 | 64.89 | 64.89 | 64.89 | 0 | 0 | 0 | |
| 16/03/2026 |
64.89
|
1,000 | 64.21 | 65.48 | 63.52 | 0 | 0 | 0 | |
| 13/03/2026 |
64.21
|
0 | 64.21 | 64.21 | 64.21 | 0 | 0 | 0 | |
| 12/03/2026 |
64.21
|
0 | 64.21 | 64.21 | 64.21 | 0 | 0 | 0 | |