| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
15 | 14.63% | 400 | 0 | 0 |
102.50
135.10
135.10
|
|
2 tháng
(2026-04-20) |
-13.14 | -10.06% | 2,100 | 0 | 0 |
102.50
138.54
135.10
|
|
3 tháng
(2026-03-20) |
-14.82 | -11.20% | 3,600 | 0 | 0 |
102.50
138.54
135.10
|
|
6 tháng
(2025-12-22) |
29.82 | 34.01% | 31,300 | 0 | 0 |
78.02
143.68
135.10
|
|
12 tháng
(2025-06-23) |
47.27 | 67.30% | 45,800 | -2,800 | -0.1 |
67.44
143.68
135.10
|
|
24 tháng
(2024-06-28) |
54.86 | 87.59% | 182,140 | -3,900 | -0.1 |
49.98
143.68
135.10
|
|
36 tháng
(2023-07-04) |
53.41 | 83.34% | 893,371 | -58,100 | -3.9 |
49.98
143.68
135.10
|
|
60 tháng
(2021-07-14) |
77.47 | 193.52% | 1,665,919 | -137,801 | -9.0 |
32.76
143.68
135.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
135.10
|
4,200 | 135.10 | 135.10 | 117.60 | 0 | 0 | 0 | |
| 17/06/2026 |
117.50
|
100 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
| 16/06/2026 |
117.50
|
0 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
| 15/06/2026 |
117.50
|
300 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
| 12/06/2026 |
102.50
|
0 | 102.50 | 102.50 | 102.50 | 0 | 0 | 0 | |
| 11/06/2026 |
102.50
|
0 | 102.50 | 102.50 | 102.50 | 0 | 0 | 0 | |
| 10/06/2026 |
102.50
|
0 | 102.50 | 102.50 | 102.50 | 0 | 0 | 0 | |
| 09/06/2026 |
102.50
|
0 | 102.50 | 102.50 | 102.50 | 0 | 0 | 0 | |
| 08/06/2026 |
102.50
|
0 | 102.50 | 102.50 | 102.50 | 0 | 0 | 0 | |
| 05/06/2026 |
102.50
|
0 | 102.50 | 102.50 | 102.50 | 0 | 0 | 0 | |
| 04/06/2026 |
102.50
|
0 | 102.50 | 102.50 | 102.50 | 0 | 0 | 0 | |
| 03/06/2026 |
102.50
|
0 | 102.50 | 102.50 | 102.50 | 0 | 0 | 0 | |
| 02/06/2026 |
102.50
|
0 | 102.50 | 102.50 | 102.50 | 0 | 0 | 0 | |
| 01/06/2026 |
102.50
|
0 | 102.50 | 102.50 | 102.50 | 0 | 0 | 0 | |
| 29/05/2026 |
102.50
|
0 | 102.50 | 102.50 | 102.50 | 0 | 0 | 0 | |
| 28/05/2026 |
102.50
|
0 | 102.50 | 102.50 | 102.50 | 0 | 0 | 0 | |
| 27/05/2026 |
102.50
|
0 | 102.50 | 102.50 | 102.50 | 0 | 0 | 0 | |
| 26/05/2026 |
102.50
|
0 | 102.50 | 102.50 | 102.50 | 0 | 0 | 0 | |
| 25/05/2026 |
102.50
|
0 | 102.50 | 102.50 | 102.50 | 0 | 0 | 0 | |
| 22/05/2026 |
102.50
|
0 | 102.50 | 102.50 | 102.50 | 0 | 0 | 0 | |
| 21/05/2026 |
102.50
|
0 | 102.50 | 102.50 | 102.50 | 0 | 0 | 0 | |
| 20/05/2026 |
102.50
|
0 | 102.50 | 102.50 | 102.50 | 0 | 0 | 0 | |
| 19/05/2026 |
102.50
|
0 | 102.50 | 102.50 | 102.50 | 0 | 0 | 0 | |
| 18/05/2026: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 18/05/2026 |
102.50
|
0 | 102.50 | 102.50 | 102.50 | 0 | 0 | 0 | |
| 15/05/2026 |
102.50
|
0 | 102.50 | 102.50 | 102.50 | 0 | 0 | 0 | |
| 14/05/2026 |
102.50
|
0 | 102.50 | 102.50 | 102.50 | 0 | 0 | 0 | |
| 13/05/2026 |
102.50
|
0 | 102.50 | 102.50 | 102.50 | 0 | 0 | 0 | |
| 12/05/2026 |
102.50
|
0 | 102.50 | 102.50 | 102.50 | 0 | 0 | 0 | |
| 11/05/2026 |
102.50
|
0 | 102.50 | 102.50 | 102.50 | 0 | 0 | 0 | |
| 08/05/2026 |
102.50
|
100 | 102.50 | 102.50 | 102.50 | 0 | 0 | 0 | |
| 07/05/2026 |
120.27
|
100 | 120.27 | 120.27 | 120.27 | 0 | 0 | 0 | |
| 06/05/2026 |
124.22
|
400 | 124.13 | 158.00 | 124.13 | 0 | 0 | 0 | |
| 05/05/2026 |
118.69
|
600 | 159.28 | 159.28 | 118.60 | 0 | 0 | 0 | |
| 04/05/2026 |
138.54
|
0 | 138.54 | 138.54 | 138.54 | 0 | 0 | 0 | |
| 29/04/2026 |
138.54
|
0 | 138.54 | 138.54 | 138.54 | 0 | 0 | 0 | |
| 28/04/2026 |
111.68
|
500 | 130.64 | 150.10 | 111.68 | 0 | 0 | 0 | |
| 24/04/2026 |
130.64
|
0 | 130.64 | 130.64 | 130.64 | 0 | 0 | 0 | |
| 23/04/2026 |
130.64
|
0 | 130.64 | 130.64 | 130.64 | 0 | 0 | 0 | |
| 22/04/2026 |
130.64
|
0 | 130.64 | 130.64 | 130.64 | 0 | 0 | 0 | |
| 21/04/2026 |
130.64
|
0 | 130.64 | 130.64 | 130.64 | 0 | 0 | 0 | |
| 20/04/2026 |
130.64
|
0 | 130.64 | 130.64 | 130.64 | 0 | 0 | 0 | |
| 17/04/2026 |
109.41
|
900 | 147.63 | 147.63 | 109.31 | 0 | 0 | 0 | |
| 16/04/2026 |
128.37
|
0 | 128.37 | 128.37 | 128.37 | 0 | 0 | 0 | |
| 15/04/2026 |
128.37
|
100 | 128.37 | 128.37 | 128.37 | 0 | 0 | 0 | |
| 14/04/2026 |
123.43
|
0 | 123.43 | 123.43 | 123.43 | 0 | 0 | 0 | |
| 13/04/2026 |
123.43
|
0 | 123.43 | 123.43 | 123.43 | 0 | 0 | 0 | |
| 10/04/2026 |
123.43
|
0 | 123.43 | 123.43 | 123.43 | 0 | 0 | 0 | |
| 09/04/2026 |
123.43
|
0 | 123.43 | 123.43 | 123.43 | 0 | 0 | 0 | |
| 08/04/2026 |
123.43
|
0 | 123.43 | 123.43 | 123.43 | 0 | 0 | 0 | |
| 07/04/2026 |
123.43
|
100 | 123.43 | 123.43 | 123.43 | 0 | 0 | 0 | |
| 06/04/2026 |
123.43
|
0 | 123.43 | 123.43 | 123.43 | 0 | 0 | 0 | |
| 03/04/2026 |
123.43
|
100 | 123.43 | 123.43 | 123.43 | 0 | 0 | 0 | |
| 02/04/2026 |
117.51
|
0 | 117.51 | 117.51 | 117.51 | 0 | 0 | 0 | |
| 01/04/2026 |
117.51
|
0 | 117.51 | 117.51 | 117.51 | 0 | 0 | 0 | |
| 31/03/2026 |
117.51
|
0 | 117.51 | 117.51 | 117.51 | 0 | 0 | 0 | |
| 30/03/2026 |
117.51
|
0 | 117.51 | 117.51 | 117.51 | 0 | 0 | 0 | |
| 27/03/2026 |
117.51
|
0 | 117.51 | 117.51 | 117.51 | 0 | 0 | 0 | |
| 26/03/2026 |
117.51
|
100 | 117.51 | 117.51 | 117.51 | 0 | 0 | 0 | |
| 25/03/2026 |
117.51
|
100 | 117.51 | 117.51 | 117.51 | 0 | 0 | 0 | |
| 24/03/2026 |
132.32
|
0 | 132.32 | 132.32 | 132.32 | 0 | 0 | 0 | |
| 23/03/2026 |
132.32
|
0 | 132.32 | 132.32 | 132.32 | 0 | 0 | 0 | |
| 20/03/2026 |
132.32
|
100 | 132.32 | 132.32 | 132.32 | 0 | 0 | 0 | |
| 19/03/2026 |
133.21
|
0 | 133.21 | 133.21 | 133.21 | 0 | 0 | 0 | |
| 18/03/2026 |
133.21
|
0 | 133.21 | 133.21 | 133.21 | 0 | 0 | 0 | |
| 17/03/2026 |
133.21
|
100 | 133.21 | 133.21 | 133.21 | 0 | 0 | 0 | |
| 16/03/2026 |
123.53
|
0 | 123.53 | 123.53 | 123.53 | 0 | 0 | 0 | |
| 13/03/2026 |
123.53
|
100 | 123.53 | 123.53 | 123.53 | 0 | 0 | 0 | |
| 12/03/2026 |
117.51
|
300 | 117.51 | 117.51 | 87.19 | 0 | 0 | 0 | |
| 11/03/2026 |
102.20
|
0 | 102.20 | 102.20 | 102.20 | 0 | 0 | 0 | |
| 10/03/2026 |
102.20
|
100 | 102.20 | 102.20 | 102.20 | 0 | 0 | 0 | |
| 09/03/2026 |
88.87
|
0 | 88.87 | 88.87 | 88.87 | 0 | 0 | 0 | |
| 06/03/2026 |
88.87
|
100 | 88.87 | 88.87 | 88.87 | 0 | 0 | 0 | |
| 05/03/2026 |
101.91
|
100 | 101.91 | 101.91 | 101.91 | 0 | 0 | 0 | |
| 04/03/2026 |
119.58
|
0 | 119.58 | 119.58 | 119.58 | 0 | 0 | 0 | |
| 03/03/2026 |
119.58
|
100 | 119.58 | 119.58 | 119.58 | 0 | 0 | 0 | |
| 02/03/2026 |
138.25
|
300 | 138.25 | 138.25 | 138.25 | 0 | 0 | 0 | |
| 27/02/2026 |
134.40
|
100 | 134.40 | 134.40 | 134.40 | 0 | 0 | 0 | |
| 26/02/2026 |
121.46
|
300 | 143.18 | 143.18 | 121.46 | 0 | 0 | 0 | |
| 25/02/2026 |
143.68
|
400 | 139.63 | 143.68 | 139.63 | 0 | 0 | 0 | |
| 24/02/2026 |
139.63
|
0 | 139.63 | 139.63 | 139.63 | 0 | 0 | 0 | |
| 23/02/2026 |
139.63
|
0 | 139.63 | 139.63 | 139.63 | 0 | 0 | 0 | |
| 13/02/2026 |
139.63
|
0 | 139.63 | 139.63 | 139.63 | 0 | 0 | 0 | |
| 12/02/2026 |
128.47
|
1,900 | 128.37 | 145.16 | 128.37 | 0 | 0 | 0 | |
| 11/02/2026 |
126.59
|
0 | 126.59 | 126.59 | 126.59 | 0 | 0 | 0 | |
| 10/02/2026 |
126.59
|
0 | 126.59 | 126.59 | 126.59 | 0 | 0 | 0 | |
| 09/02/2026 |
126.59
|
0 | 126.59 | 126.59 | 126.59 | 0 | 0 | 0 | |
| 06/02/2026 |
126.59
|
0 | 126.59 | 126.59 | 126.59 | 0 | 0 | 0 | |
| 05/02/2026 |
126.59
|
100 | 126.59 | 126.59 | 126.59 | 0 | 0 | 0 | |
| 04/02/2026 |
122.64
|
1,500 | 146.15 | 165.90 | 122.64 | 0 | 0 | 0 | |
| 03/02/2026 |
113.86
|
900 | 153.06 | 153.16 | 113.36 | 0 | 0 | 0 | |
| 02/02/2026 |
133.21
|
0 | 133.21 | 133.21 | 133.21 | 0 | 0 | 0 | |
| 30/01/2026 |
138.35
|
700 | 138.25 | 138.35 | 102.40 | 0 | 0 | 0 | |
| 29/01/2026 |
97.86
|
1,100 | 96.08 | 129.75 | 96.08 | 0 | 0 | 0 | |
| 28/01/2026 |
96.87
|
2,400 | 113.56 | 113.56 | 96.87 | 0 | 0 | 0 | |
| 27/01/2026 |
103.69
|
100 | 103.69 | 103.69 | 103.69 | 0 | 0 | 0 | |
| 26/01/2026 |
90.85
|
0 | 90.85 | 90.85 | 90.85 | 0 | 0 | 0 | |
| 23/01/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 23/01/2026 |
90.85
|
100 | 90.85 | 90.85 | 90.85 | 0 | 0 | 0 | |
| 22/01/2026 |
79.00
|
2,000 | 79.00 | 79.00 | 79.00 | 0 | 0 | 0 | |
| 21/01/2026 |
79.00
|
0 | 79.00 | 79.00 | 79.00 | 0 | 0 | 0 | |
| 20/01/2026 |
79.00
|
0 | 79.00 | 79.00 | 79.00 | 0 | 0 | 0 | |