| 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) |
7.80 | 9.51% | 9,900 | 0 | 0 |
69.50
89.90
89.80
|
|
2 tháng
(2026-04-13) |
-5.20 | -5.47% | 11,200 | 0 | 0 |
69.50
97.90
89.80
|
|
3 tháng
(2026-03-16) |
31.40 | 53.77% | 31,500 | 0 | 0 |
58.40
102.40
89.80
|
|
6 tháng
(2025-12-15) |
8.19 | 10.03% | 51,000 | 100 | 0.0 |
58.40
102.40
89.80
|
|
12 tháng
(2025-06-17) |
17.91 | 24.91% | 81,600 | -500 | -0.0 |
58.40
125.79
89.80
|
|
24 tháng
(2024-06-24) |
23.01 | 34.45% | 291,107 | 100 | 0.0 |
58.08
125.79
89.80
|
|
36 tháng
(2023-06-28) |
5.23 | 6.18% | 477,578 | 0 | 0.0 |
52.84
125.79
89.80
|
|
60 tháng
(2021-07-08) |
30.23 | 50.74% | 960,327 | -12,288 | -1.8 |
52.84
133.01
89.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
89.80
|
0 | 89.80 | 89.80 | 89.80 | 0 | 0 | 0 | |
| 11/06/2026 |
89.80
|
0 | 89.80 | 89.80 | 89.80 | 0 | 0 | 0 | |
| 10/06/2026 |
89.80
|
0 | 89.80 | 89.80 | 89.80 | 0 | 0 | 0 | |
| 09/06/2026 |
89.80
|
0 | 89.80 | 89.80 | 89.80 | 0 | 0 | 0 | |
| 08/06/2026 |
89.80
|
0 | 89.80 | 89.80 | 89.80 | 0 | 0 | 0 | |
| 05/06/2026 |
89.80
|
0 | 89.80 | 89.80 | 89.80 | 0 | 0 | 0 | |
| 04/06/2026 |
89.80
|
100 | 89.80 | 89.80 | 89.80 | 0 | 0 | 0 | |
| 03/06/2026 |
83.90
|
0 | 83.90 | 83.90 | 83.90 | 0 | 0 | 0 | |
| 02/06/2026 |
83.90
|
0 | 83.90 | 83.90 | 83.90 | 0 | 0 | 0 | |
| 01/06/2026 |
83.90
|
0 | 83.90 | 83.90 | 83.90 | 0 | 0 | 0 | |
| 29/05/2026 |
83.90
|
0 | 83.90 | 83.90 | 83.90 | 0 | 0 | 0 | |
| 28/05/2026 |
83.90
|
0 | 83.90 | 83.90 | 83.90 | 0 | 0 | 0 | |
| 27/05/2026 |
83.90
|
100 | 83.90 | 83.90 | 83.90 | 0 | 0 | 0 | |
| 26/05/2026 |
80.20
|
0 | 80.20 | 80.20 | 80.20 | 0 | 0 | 0 | |
| 25/05/2026 |
80.20
|
0 | 80.20 | 80.20 | 80.20 | 0 | 0 | 0 | |
| 22/05/2026 |
80.20
|
0 | 80.20 | 80.20 | 80.20 | 0 | 0 | 0 | |
| 21/05/2026 |
80
|
4,600 | 88.40 | 88.40 | 80 | 0 | 0 | 0 | |
| 20/05/2026 |
81
|
3,800 | 78.10 | 81 | 78 | 0 | 0 | 0 | |
| 19/05/2026 |
89.90
|
100 | 89.90 | 89.90 | 89.90 | 0 | 0 | 0 | |
| 18/05/2026 |
87.40
|
300 | 69 | 87.40 | 69 | 0 | 0 | 0 | |
| 15/05/2026 |
79.90
|
500 | 79.90 | 79.90 | 79.90 | 0 | 0 | 0 | |
| 14/05/2026 |
69.50
|
100 | 69.50 | 69.50 | 69.50 | 0 | 0 | 0 | |
| 13/05/2026 |
82
|
300 | 80.20 | 82 | 80.20 | 0 | 0 | 0 | |
| 12/05/2026 |
88.20
|
0 | 88.20 | 88.20 | 88.20 | 0 | 0 | 0 | |
| 11/05/2026 |
88.20
|
0 | 88.20 | 88.20 | 88.20 | 0 | 0 | 0 | |
| 08/05/2026 |
88.20
|
0 | 88.20 | 88.20 | 88.20 | 0 | 0 | 0 | |
| 07/05/2026 |
88
|
200 | 88.40 | 88.40 | 88 | 0 | 0 | 0 | |
| 06/05/2026 |
83
|
400 | 82.90 | 83 | 82.90 | 0 | 0 | 0 | |
| 05/05/2026 |
88
|
0 | 88 | 88 | 88 | 0 | 0 | 0 | |
| 04/05/2026 |
88
|
100 | 88 | 88 | 88 | 0 | 0 | 0 | |
| 29/04/2026 |
92
|
200 | 92 | 92 | 92 | 0 | 0 | 0 | |
| 28/04/2026 |
97.90
|
0 | 97.90 | 97.90 | 97.90 | 0 | 0 | 0 | |
| 24/04/2026 |
97.90
|
0 | 97.90 | 97.90 | 97.90 | 0 | 0 | 0 | |
| 23/04/2026 |
97.90
|
0 | 97.90 | 97.90 | 97.90 | 0 | 0 | 0 | |
| 22/04/2026 |
97.90
|
100 | 97.90 | 97.90 | 97.90 | 0 | 0 | 0 | |
| 21/04/2026 |
86
|
100 | 86 | 86 | 86 | 0 | 0 | 0 | |
| 20/04/2026 |
78.10
|
100 | 78.10 | 78.10 | 78.10 | 0 | 0 | 0 | |
| 17/04/2026 |
91.50
|
0 | 91.50 | 91.50 | 91.50 | 0 | 0 | 0 | |
| 16/04/2026 |
91.50
|
100 | 91.50 | 91.50 | 91.50 | 0 | 0 | 0 | |
| 15/04/2026 |
95
|
0 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 14/04/2026 |
95
|
0 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 13/04/2026 |
95
|
0 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 10/04/2026 |
95
|
100 | 95 | 95 | 95 | 0 | 0 | 0 | |
| 09/04/2026 |
102.40
|
100 | 102.40 | 102.40 | 102.40 | 0 | 0 | 0 | |
| 08/04/2026 |
89
|
5,200 | 97.90 | 97.90 | 89 | 0 | 0 | 0 | |
| 07/04/2026 |
86.80
|
0 | 86.80 | 86.80 | 86.80 | 0 | 0 | 0 | |
| 06/04/2026 |
86.80
|
0 | 86.80 | 86.80 | 86.80 | 0 | 0 | 0 | |
| 03/04/2026 |
86.80
|
1,100 | 86.80 | 86.80 | 86.80 | 0 | 0 | 0 | |
| 02/04/2026 |
88.80
|
3,000 | 90 | 90 | 88.80 | 0 | 0 | 0 | |
| 01/04/2026 |
88.80
|
100 | 88.80 | 88.80 | 88.80 | 0 | 0 | 0 | |
| 31/03/2026 |
88.60
|
10,400 | 88.60 | 88.60 | 88.60 | 0 | 0 | 0 | |
| 30/03/2026 |
77.10
|
200 | 77 | 77.10 | 77 | 0 | 0 | 0 | |
| 27/03/2026 |
67.10
|
0 | 67.10 | 67.10 | 67.10 | 0 | 0 | 0 | |
| 26/03/2026 |
67.10
|
0 | 67.10 | 67.10 | 67.10 | 0 | 0 | 0 | |
| 25/03/2026 |
67.10
|
100 | 67.10 | 67.10 | 67.10 | 0 | 0 | 0 | |
| 24/03/2026 |
58.40
|
0 | 58.40 | 58.40 | 58.40 | 0 | 0 | 0 | |
| 23/03/2026 |
58.40
|
0 | 58.40 | 58.40 | 58.40 | 0 | 0 | 0 | |
| 20/03/2026 |
58.40
|
0 | 58.40 | 58.40 | 58.40 | 0 | 0 | 0 | |
| 19/03/2026 |
58.40
|
0 | 58.40 | 58.40 | 58.40 | 0 | 0 | 0 | |
| 18/03/2026 |
58.40
|
0 | 58.40 | 58.40 | 58.40 | 0 | 0 | 0 | |
| 17/03/2026 |
58.40
|
0 | 58.40 | 58.40 | 58.40 | 0 | 0 | 0 | |
| 16/03/2026 |
58.40
|
0 | 58.40 | 58.40 | 58.40 | 0 | 0 | 0 | |
| 13/03/2026 |
58.40
|
100 | 58.40 | 58.40 | 58.40 | 0 | 0 | 0 | |
| 12/03/2026 |
68.20
|
0 | 68.20 | 68.20 | 68.20 | 0 | 0 | 0 | |
| 11/03/2026 |
68.20
|
100 | 68.20 | 68.20 | 68.20 | 0 | 0 | 0 | |
| 10/03/2026 |
80
|
0 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 09/03/2026 |
80
|
0 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 06/03/2026 |
80
|
1,000 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 05/03/2026 |
80
|
500 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 04/03/2026 |
81.50
|
800 | 81.40 | 81.50 | 81.40 | 0 | 0 | 0 | |
| 03/03/2026 |
81.50
|
0 | 81.50 | 81.50 | 81.50 | 0 | 0 | 0 | |
| 02/03/2026 |
81.50
|
0 | 81.50 | 81.50 | 81.50 | 200 | 0 | 0.0 | |
| 27/02/2026 |
89.70
|
400 | 78.80 | 89.70 | 78.80 | 0 | 0 | 0 | |
| 26/02/2026 |
78.80
|
500 | 75.10 | 78.80 | 75.10 | 0 | 0 | 0 | |
| 25/02/2026 |
78.90
|
3,400 | 79 | 79 | 77.50 | 0 | 0 | 0 | |
| 24/02/2026 |
71
|
100 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 23/02/2026 |
70.20
|
100 | 70.20 | 70.20 | 70.20 | 0 | 0 | 0 | |
| 13/02/2026 |
80.20
|
100 | 80.20 | 80.20 | 80.20 | 0 | 0 | 0 | |
| 12/02/2026 |
73
|
200 | 72.90 | 73 | 72.90 | 0 | 100 | -0.0 | |
| 11/02/2026 |
70
|
100 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 10/02/2026 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 09/02/2026 |
77.50
|
600 | 68.70 | 77.50 | 68.20 | 0 | 0 | 0 | |
| 06/02/2026 |
67.50
|
100 | 67.50 | 67.50 | 67.50 | 0 | 100 | -0.0 | |
| 05/02/2026 |
76
|
800 | 76.70 | 76.70 | 75.80 | 0 | 100 | -0.0 | |
| 04/02/2026: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 04/02/2026 |
76.70
|
100 | 76.70 | 76.70 | 76.70 | 200 | 0 | 0.0 | |
| 03/02/2026 |
76.80
|
500 | 76.80 | 76.80 | 76.70 | 0 | 0 | 0 | |
| 02/02/2026 |
76.80
|
800 | 76.99 | 76.99 | 76.80 | 0 | 0 | 0 | |
| 30/01/2026 |
76.90
|
800 | 76.99 | 76.99 | 76.90 | 0 | 0 | 0 | |
| 29/01/2026 |
75.55
|
500 | 75.55 | 75.55 | 75.55 | 0 | 0 | 0 | |
| 28/01/2026 |
72.18
|
0 | 72.18 | 72.18 | 72.18 | 0 | 0 | 0 | |
| 27/01/2026 |
72.18
|
3,100 | 72.18 | 72.18 | 72.18 | 0 | 0 | 0 | |
| 26/01/2026 |
66.60
|
100 | 66.60 | 66.60 | 66.60 | 0 | 0 | 0 | |
| 23/01/2026 |
77.76
|
600 | 77.76 | 77.76 | 77.76 | 0 | 0 | 0 | |
| 22/01/2026 |
77.76
|
400 | 77.76 | 77.76 | 77.76 | 0 | 0 | 0 | |
| 21/01/2026 |
77.96
|
0 | 77.96 | 77.96 | 77.96 | 0 | 0 | 0 | |
| 20/01/2026 |
77.96
|
0 | 77.96 | 77.96 | 77.96 | 0 | 0 | 0 | |
| 19/01/2026 |
77.96
|
700 | 77.96 | 77.96 | 77.96 | 0 | 0 | 0 | |
| 16/01/2026 |
77.96
|
400 | 77.96 | 77.96 | 77.96 | 0 | 0 | 0 | |
| 15/01/2026 |
77.96
|
2,500 | 76.99 | 77.96 | 76.99 | 0 | 0 | 0 | |
| 14/01/2026 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |