| 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) |
1.40 | 1.48% | 5,100 | 0 | 0 |
79.58
127.53
95
|
|
2 tháng
(2026-07-20) |
-11.53 | -10.73% | 16,700 | 0 | 0 |
79.58
127.53
95
|
|
3 tháng
(2026-06-22) |
21.59 | 29.06% | 25,300 | 0 | 0 |
74.31
127.53
95
|
|
6 tháng
(2026-03-23) |
30.09 | 45.72% | 41,800 | 0 | 0 |
39.29
127.53
95
|
|
12 tháng
(2025-09-23) |
55.78 | 139.06% | 71,100 | 0 | 0 |
37.88
127.53
95
|
|
24 tháng
(2024-09-30) |
67.38 | 236.30% | 164,284 | 0 | 0 |
24.86
127.53
95
|
|
36 tháng
(2023-10-04) |
62.79 | 189.60% | 933,059 | 0 | 0 |
24.11
127.53
95
|
|
60 tháng
(2021-10-14) |
75.01 | 359.17% | 1,571,650 | -10,400 | -0.6 |
16.29
127.53
95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
95
|
200 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 17/09/2026 |
95.90
|
300 | 95.90 | 95.90 | 95.90 | 0 | 0 | 0 | |
| 16/09/2026 |
95.90
|
0 | 95.90 | 95.90 | 95.90 | 0 | 0 | 0 | |
| 15/09/2026 |
95.90
|
0 | 95.90 | 95.90 | 95.90 | 0 | 0 | 0 | |
| 14/09/2026 |
95.90
|
0 | 95.90 | 95.90 | 95.90 | 0 | 0 | 0 | |
| 11/09/2026 |
95.50
|
1,300 | 96 | 96 | 95.50 | 0 | 0 | 0 | |
| 10/09/2026 |
88
|
0 | 88 | 88 | 88 | 0 | 0 | 0 | |
| 09/09/2026 |
88
|
100 | 88 | 88 | 88 | 0 | 0 | 0 | |
| 08/09/2026 |
97
|
500 | 97.80 | 97.80 | 97 | 0 | 0 | 0 | |
| 07/09/2026 |
96.50
|
1,000 | 99.90 | 99.90 | 95 | 0 | 0 | 0 | |
| 04/09/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/09/2026 |
94.70
|
200 | 94.70 | 94.70 | 94.70 | 0 | 0 | 0 | |
| 03/09/2026 |
94.50
|
800 | 89.53 | 94.50 | 89.53 | 0 | 0 | 0 | |
| 02/09/2026 |
127.53
|
0 | 127.53 | 127.53 | 127.53 | 0 | 0 | 0 | |
| 01/09/2026 |
79.58
|
0 | 79.58 | 79.58 | 79.58 | 0 | 0 | 0 | |
| 31/08/2026 |
95.40
|
0 | 95.40 | 95.40 | 95.40 | 0 | 0 | 0 | |
| 28/08/2026 |
87.54
|
400 | 94.00 | 94.00 | 87.54 | 0 | 0 | 0 | |
| 27/08/2026 |
87.54
|
100 | 87.54 | 87.54 | 87.54 | 0 | 0 | 0 | |
| 26/08/2026 |
94.50
|
0 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 25/08/2026 |
94.50
|
0 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 24/08/2026 |
94.50
|
300 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 21/08/2026 |
94.50
|
0 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 20/08/2026 |
94.50
|
100 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 19/08/2026 |
94.50
|
0 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 18/08/2026 |
94.50
|
0 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 17/08/2026 |
94.50
|
0 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 14/08/2026 |
94.50
|
0 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 13/08/2026 |
94.50
|
800 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 12/08/2026 |
94.50
|
100 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 11/08/2026 |
94.50
|
0 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 10/08/2026 |
94.50
|
300 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 07/08/2026 |
99.08
|
0 | 99.08 | 99.08 | 99.08 | 0 | 0 | 0 | |
| 06/08/2026 |
99.08
|
0 | 99.08 | 99.08 | 99.08 | 0 | 0 | 0 | |
| 05/08/2026 |
99.08
|
0 | 99.08 | 99.08 | 99.08 | 0 | 0 | 0 | |
| 04/08/2026 |
105.44
|
6,400 | 108.63 | 108.63 | 89.53 | 0 | 0 | 0 | |
| 03/08/2026 |
94.50
|
0 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 31/07/2026 |
94.50
|
0 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 30/07/2026 |
94.50
|
200 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 29/07/2026 |
92.01
|
1,100 | 92.01 | 106.64 | 92.01 | 0 | 0 | 0 | |
| 28/07/2026 |
104.45
|
300 | 107.93 | 107.93 | 104.45 | 0 | 0 | 0 | |
| 27/07/2026 |
109.42
|
300 | 110.42 | 110.42 | 109.42 | 0 | 0 | 0 | |
| 24/07/2026 |
118.37
|
0 | 118.37 | 118.37 | 118.37 | 0 | 0 | 0 | |
| 23/07/2026 |
118.37
|
200 | 118.37 | 118.37 | 118.37 | 0 | 0 | 0 | |
| 22/07/2026 |
110.42
|
1,900 | 109.42 | 123.55 | 109.42 | 0 | 0 | 0 | |
| 21/07/2026 |
107.43
|
0 | 107.43 | 107.43 | 107.43 | 0 | 0 | 0 | |
| 20/07/2026 |
107.43
|
0 | 107.43 | 107.43 | 107.43 | 0 | 0 | 0 | |
| 17/07/2026 |
107.43
|
0 | 107.43 | 107.43 | 107.43 | 0 | 0 | 0 | |
| 16/07/2026 |
107.43
|
600 | 107.43 | 107.43 | 107.43 | 0 | 0 | 0 | |
| 15/07/2026 |
94.50
|
0 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 14/07/2026 |
94.50
|
0 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 13/07/2026 |
94.50
|
0 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 10/07/2026 |
94.50
|
100 | 94.50 | 94.50 | 94.50 | 0 | 0 | 0 | |
| 09/07/2026 |
101.46
|
300 | 99.47 | 101.46 | 99.47 | 0 | 0 | 0 | |
| 08/07/2026 |
99.47
|
100 | 99.47 | 99.47 | 99.47 | 0 | 0 | 0 | |
| 07/07/2026 |
99.37
|
0 | 99.37 | 99.37 | 99.37 | 0 | 0 | 0 | |
| 06/07/2026 |
99.47
|
1,200 | 99.27 | 99.47 | 99.27 | 0 | 0 | 0 | |
| 03/07/2026 |
98.18
|
200 | 98.18 | 98.18 | 98.18 | 0 | 0 | 0 | |
| 02/07/2026 |
127.53
|
0 | 127.53 | 127.53 | 127.53 | 0 | 0 | 0 | |
| 01/07/2026 |
98.18
|
900 | 98.18 | 98.18 | 98.18 | 0 | 0 | 0 | |
| 30/06/2026 |
98.18
|
200 | 98.18 | 98.18 | 98.18 | 0 | 0 | 0 | |
| 29/06/2026 |
98.48
|
1,500 | 97.68 | 98.48 | 97.68 | 0 | 0 | 0 | |
| 26/06/2026 |
97.68
|
100 | 97.68 | 97.68 | 97.68 | 0 | 0 | 0 | |
| 25/06/2026 |
97.88
|
3,300 | 97.48 | 97.88 | 97.48 | 0 | 0 | 0 | |
| 24/06/2026 |
85.45
|
0 | 85.45 | 85.45 | 85.45 | 0 | 0 | 0 | |
| 23/06/2026 |
85.45
|
100 | 85.45 | 85.45 | 85.45 | 0 | 0 | 0 | |
| 22/06/2026 |
74.31
|
0 | 74.31 | 74.31 | 74.31 | 0 | 0 | 0 | |
| 19/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 19/06/2026 |
77.09
|
1,600 | 68.14 | 77.09 | 68.14 | 0 | 0 | 0 | |
| 18/06/2026 |
67.19
|
4,200 | 67.19 | 67.19 | 58.49 | 0 | 0 | 0 | |
| 17/06/2026 |
58.44
|
100 | 58.44 | 58.44 | 58.44 | 0 | 0 | 0 | |
| 16/06/2026 |
58.44
|
0 | 58.44 | 58.44 | 58.44 | 0 | 0 | 0 | |
| 15/06/2026 |
58.44
|
300 | 58.44 | 58.44 | 58.44 | 0 | 0 | 0 | |
| 12/06/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 11/06/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 10/06/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 09/06/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 08/06/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 05/06/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 04/06/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 03/06/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 02/06/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 01/06/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 29/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 28/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 27/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 26/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 25/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 22/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 21/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 20/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 19/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 18/05/2026: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 18/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 15/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 14/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 13/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 12/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 11/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 08/05/2026 |
50.98
|
100 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 07/05/2026 |
59.82
|
100 | 59.82 | 59.82 | 59.82 | 0 | 0 | 0 | |
| 06/05/2026 |
61.79
|
400 | 61.74 | 78.58 | 61.74 | 0 | 0 | 0 | |
| 05/05/2026 |
59.04
|
600 | 79.22 | 79.22 | 58.99 | 0 | 0 | 0 | |
| 04/05/2026 |
68.91
|
0 | 68.91 | 68.91 | 68.91 | 0 | 0 | 0 | |