| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
9 | 2.31% | 5,500 | 300 | 0 |
370
419
398
|
|
2 tháng
(2026-04-13) |
-25 | -5.91% | 5,700 | 300 | 0 |
370
423
398
|
|
3 tháng
(2026-03-16) |
-25 | -5.91% | 5,800 | 300 | 0 |
370
423
398
|
|
6 tháng
(2025-12-15) |
3.66 | 0.93% | 10,300 | 1,800 | 0.6 |
357.97
444.74
398
|
|
12 tháng
(2025-06-17) |
91.62 | 29.90% | 36,300 | 11,500 | 4.0 |
296.10
444.74
398
|
|
24 tháng
(2024-06-24) |
184.05 | 86.02% | 109,978 | 17,281 | 5.6 |
213.95
444.74
398
|
|
36 tháng
(2023-06-28) |
212.85 | 114.96% | 211,093 | 18,001 | 5.8 |
158.43
444.74
398
|
|
60 tháng
(2021-07-08) |
232.51 | 140.49% | 288,735 | 21,201 | 6.4 |
114.22
444.74
398
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
398
|
0 | 398 | 398 | 398 | 0 | 0 | 0 | |
| 11/06/2026 |
398
|
0 | 398 | 398 | 398 | 0 | 0 | 0 | |
| 10/06/2026 |
398
|
0 | 398 | 398 | 398 | 0 | 0 | 0 | |
| 09/06/2026 |
398
|
0 | 398 | 398 | 398 | 0 | 0 | 0 | |
| 08/06/2026 |
398
|
0 | 398 | 398 | 398 | 0 | 0 | 0 | |
| 05/06/2026 |
398
|
0 | 398 | 398 | 398 | 0 | 0 | 0 | |
| 04/06/2026 |
398
|
0 | 398 | 398 | 398 | 0 | 0 | 0 | |
| 03/06/2026 |
398
|
100 | 398 | 398 | 398 | 0 | 0 | 0 | |
| 02/06/2026 |
370
|
200 | 380 | 380 | 370 | 0 | 0 | 0 | |
| 01/06/2026 |
399
|
0 | 399 | 399 | 399 | 0 | 0 | 0 | |
| 29/05/2026 |
399
|
0 | 399 | 399 | 399 | 0 | 0 | 0 | |
| 28/05/2026 |
399
|
0 | 399 | 399 | 399 | 0 | 0 | 0 | |
| 27/05/2026 |
399
|
0 | 399 | 399 | 399 | 0 | 0 | 0 | |
| 26/05/2026 |
399
|
0 | 399 | 399 | 399 | 0 | 0 | 0 | |
| 25/05/2026 |
399
|
0 | 399 | 399 | 399 | 0 | 0 | 0 | |
| 22/05/2026 |
399
|
0 | 399 | 399 | 399 | 0 | 0 | 0 | |
| 21/05/2026 |
399
|
0 | 399 | 399 | 399 | 0 | 0 | 0 | |
| 20/05/2026 |
399
|
200 | 399 | 399 | 399 | 0 | 0 | 0 | |
| 19/05/2026 |
419
|
800 | 389 | 419 | 389 | 800 | 500 | 0 | |
| 18/05/2026 |
388.80
|
0 | 388.80 | 388.80 | 388.80 | 0 | 0 | 0 | |
| 15/05/2026 |
388.80
|
0 | 388.80 | 388.80 | 388.80 | 0 | 0 | 0 | |
| 14/05/2026 |
388.80
|
4,200 | 388.80 | 388.80 | 388.80 | 4,000 | 4,000 | 0 | |
| 13/05/2026 |
389
|
0 | 389 | 389 | 389 | 0 | 0 | 0 | |
| 12/05/2026 |
389
|
0 | 389 | 389 | 389 | 0 | 0 | 0 | |
| 11/05/2026 |
389
|
0 | 389 | 389 | 389 | 0 | 0 | 0 | |
| 08/05/2026 |
389
|
0 | 389 | 389 | 389 | 0 | 0 | 0 | |
| 07/05/2026 |
389
|
0 | 389 | 389 | 389 | 0 | 0 | 0 | |
| 06/05/2026 |
389
|
0 | 389 | 389 | 389 | 0 | 0 | 0 | |
| 05/05/2026 |
389
|
0 | 389 | 389 | 389 | 0 | 0 | 0 | |
| 04/05/2026 |
389
|
0 | 389 | 389 | 389 | 0 | 0 | 0 | |
| 29/04/2026 |
389
|
0 | 389 | 389 | 389 | 0 | 0 | 0 | |
| 28/04/2026 |
389
|
100 | 389 | 389 | 389 | 0 | 0 | 0 | |
| 24/04/2026 |
420
|
0 | 420 | 420 | 420 | 0 | 0 | 0 | |
| 23/04/2026 |
420
|
0 | 420 | 420 | 420 | 0 | 0 | 0 | |
| 22/04/2026 |
420
|
0 | 420 | 420 | 420 | 0 | 0 | 0 | |
| 21/04/2026 |
420
|
0 | 420 | 420 | 420 | 0 | 0 | 0 | |
| 20/04/2026 |
420
|
0 | 420 | 420 | 420 | 0 | 0 | 0 | |
| 17/04/2026 |
420
|
0 | 420 | 420 | 420 | 0 | 0 | 0 | |
| 16/04/2026 |
420
|
100 | 420 | 420 | 420 | 0 | 0 | 0 | |
| 15/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 14/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 13/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 10/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 09/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 08/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 07/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 06/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 03/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 02/04/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 01/04/2026 |
423
|
0 | 423 | 423 | 423 | 100 | 100 | 0 | |
| 31/03/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 30/03/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 27/03/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 26/03/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 25/03/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 24/03/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 23/03/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 20/03/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 19/03/2026: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
| 19/03/2026 |
423
|
0 | 423 | 423 | 423 | 0 | 0 | 0 | |
| 18/03/2026 |
423.00
|
0 | 423.00 | 423.00 | 423.00 | 0 | 0 | 0 | |
| 17/03/2026 |
423.00
|
0 | 423.00 | 423.00 | 423.00 | 0 | 0 | 0 | |
| 16/03/2026 |
423.00
|
100 | 423.00 | 423.00 | 423.00 | 400 | 400 | 0 | |
| 13/03/2026 |
367.85
|
400 | 367.85 | 367.85 | 367.85 | 0 | 0 | 0 | |
| 12/03/2026 |
432.39
|
0 | 432.39 | 432.39 | 432.39 | 0 | 0 | 0 | |
| 11/03/2026 |
432.39
|
0 | 432.39 | 432.39 | 432.39 | 0 | 0 | 0 | |
| 10/03/2026 |
432.39
|
0 | 432.39 | 432.39 | 432.39 | 0 | 0 | 0 | |
| 09/03/2026 |
432.39
|
0 | 432.39 | 432.39 | 432.39 | 0 | 0 | 0 | |
| 06/03/2026 |
432.39
|
0 | 432.39 | 432.39 | 432.39 | 0 | 0 | 0 | |
| 05/03/2026 |
432.39
|
0 | 432.39 | 432.39 | 432.39 | 0 | 0 | 0 | |
| 04/03/2026 |
432.39
|
0 | 432.39 | 432.39 | 432.39 | 0 | 0 | 0 | |
| 03/03/2026 |
432.39
|
0 | 432.39 | 432.39 | 432.39 | 0 | 0 | 0 | |
| 02/03/2026 |
432.39
|
100 | 432.39 | 432.39 | 432.39 | 0 | 0 | 0 | |
| 27/02/2026 |
375.56
|
400 | 376.65 | 376.65 | 375.56 | 0 | 0 | 0 | |
| 26/02/2026 |
436.34
|
0 | 436.34 | 436.34 | 436.34 | 0 | 100 | -0.0 | |
| 25/02/2026 |
444.74
|
600 | 395.33 | 444.74 | 395.33 | 0 | 0 | 0 | |
| 24/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 23/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 13/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 12/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 11/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 10/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 09/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 06/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 05/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 04/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 03/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 02/02/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 30/01/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 0 | 0 | 0 | |
| 29/01/2026 |
394.73
|
0 | 394.73 | 394.73 | 394.73 | 500 | 0 | 0.2 | |
| 28/01/2026 |
395.33
|
500 | 394.34 | 395.33 | 394.34 | 0 | 0 | 0 | |
| 27/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 26/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 23/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 300 | 200 | 0.0 | |
| 22/01/2026 |
395.33
|
300 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 21/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 20/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 19/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 16/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 15/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |
| 14/01/2026 |
395.33
|
0 | 395.33 | 395.33 | 395.33 | 0 | 0 | 0 | |