| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
60.10 | 13.49% | 12,100 | 0 | 0 |
445.40
505.90
505.50
|
|
2 tháng
(2026-06-01) |
65.63 | 14.92% | 12,600 | -200 | 0 |
439.87
543
505.50
|
|
3 tháng
(2026-05-04) |
114.50 | 29.28% | 14,800 | -200 | 0 |
391
543
505.50
|
|
6 tháng
(2026-02-02) |
168.26 | 49.89% | 20,800 | -1,800 | -0.6 |
337.24
543
505.50
|
|
12 tháng
(2025-08-04) |
153.60 | 43.65% | 127,500 | 2,800 | 1.0 |
293.25
543
505.50
|
|
24 tháng
(2024-08-09) |
240.98 | 91.10% | 385,878 | 3,000 | 1.1 |
242.99
543
505.50
|
|
36 tháng
(2023-08-15) |
310.08 | 158.68% | 469,734 | 3,000 | 1.1 |
191.09
543
505.50
|
|
60 tháng
(2021-08-25) |
375.56 | 289.03% | 610,866 | 3,000 | 1.1 |
121.51
543
505.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 30/07/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 29/07/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 28/07/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 27/07/2026 |
505.50
|
0 | 505.50 | 505.50 | 505.50 | 0 | 0 | 0 | |
| 24/07/2026 |
505.90
|
200 | 505 | 505.90 | 505 | 100 | 100 | 0 | |
| 23/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 22/07/2026 |
445.40
|
100 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 21/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 20/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 17/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 16/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 15/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 14/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 13/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 10/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 09/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 08/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 07/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 06/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 03/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 02/07/2026 |
445.40
|
11,800 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 01/07/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 30/06/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 29/06/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 26/06/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 25/06/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 24/06/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 23/06/2026 |
445.40
|
100 | 445.40 | 445.40 | 445.40 | 0 | 100 | 0 | |
| 22/06/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 19/06/2026 |
445.40
|
0 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 18/06/2026 |
445.40
|
100 | 445.40 | 445.40 | 445.40 | 0 | 0 | 0 | |
| 17/06/2026: Cổ tức tiền mặt tỉ lệ: 125% | |||||||||
| 17/06/2026 |
524
|
0 | 524 | 524 | 524 | 0 | 0 | 0 | |
| 16/06/2026 |
543.00
|
200 | 505.86 | 543.00 | 505.86 | 0 | 100 | 0 | |
| 15/06/2026 |
505.86
|
100 | 505.86 | 505.86 | 505.86 | 0 | 0 | 0 | |
| 12/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 11/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 10/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 09/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 08/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 05/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 04/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 03/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 02/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 01/06/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 29/05/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 28/05/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 27/05/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 26/05/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 25/05/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 22/05/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 21/05/2026 |
439.87
|
2,100 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 20/05/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 19/05/2026 |
439.87
|
0 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 18/05/2026 |
439.87
|
100 | 439.87 | 439.87 | 439.87 | 0 | 0 | 0 | |
| 15/05/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 14/05/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 13/05/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 12/05/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 11/05/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 08/05/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 07/05/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 06/05/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 05/05/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 04/05/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 29/04/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 28/04/2026 |
391.00
|
100 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 24/04/2026 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 23/04/2026 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 22/04/2026 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 21/04/2026 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 20/04/2026 |
351.90
|
1,700 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 17/04/2026 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 16/04/2026 |
351.90
|
0 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 15/04/2026 |
351.90
|
100 | 351.90 | 351.90 | 351.90 | 0 | 0 | 0 | |
| 14/04/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 13/04/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 10/04/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 09/04/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 08/04/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 07/04/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 06/04/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 03/04/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 02/04/2026 |
391.00
|
0 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 01/04/2026 |
391.00
|
700 | 391.00 | 391.00 | 391.00 | 0 | 0 | 0 | |
| 31/03/2026 |
376.34
|
0 | 376.34 | 376.34 | 376.34 | 0 | 0 | 0 | |
| 30/03/2026 |
376.34
|
100 | 376.34 | 376.34 | 376.34 | 0 | 1,300 | -0.5 | |
| 27/03/2026 |
376.34
|
1,300 | 376.34 | 376.34 | 376.34 | 0 | 1,300 | -0.5 | |
| 26/03/2026 |
366.56
|
0 | 366.56 | 366.56 | 366.56 | 0 | 0 | 0 | |
| 25/03/2026 |
366.56
|
0 | 366.56 | 366.56 | 366.56 | 0 | 0 | 0 | |
| 24/03/2026 |
366.56
|
0 | 366.56 | 366.56 | 366.56 | 0 | 0 | 0 | |
| 23/03/2026 |
366.56
|
0 | 366.56 | 366.56 | 366.56 | 0 | 0 | 0 | |
| 20/03/2026 |
366.56
|
0 | 366.56 | 366.56 | 366.56 | 0 | 0 | 0 | |
| 19/03/2026 |
366.56
|
0 | 366.56 | 366.56 | 366.56 | 0 | 0 | 0 | |
| 18/03/2026 |
366.56
|
0 | 366.56 | 366.56 | 366.56 | 0 | 0 | 0 | |
| 17/03/2026 |
366.56
|
0 | 366.56 | 366.56 | 366.56 | 0 | 0 | 0 | |
| 16/03/2026 |
366.56
|
400 | 366.56 | 366.56 | 366.56 | 500 | 0 | 0.2 | |
| 13/03/2026 |
361.67
|
500 | 361.67 | 361.67 | 361.67 | 0 | 0 | 0 | |
| 12/03/2026 |
337.24
|
0 | 337.24 | 337.24 | 337.24 | 0 | 0 | 0 | |
| 11/03/2026 |
337.24
|
0 | 337.24 | 337.24 | 337.24 | 0 | 0 | 0 | |
| 10/03/2026 |
337.24
|
0 | 337.24 | 337.24 | 337.24 | 0 | 0 | 0 | |