| 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) |
2.50 | 3.89% | 2,800 | 0 | 0 |
60.30
74
66.80
|
|
2 tháng
(2026-07-20) |
0.80 | 1.21% | 10,800 | 0 | 0 |
60.20
74
66.80
|
|
3 tháng
(2026-06-22) |
0.54 | 0.82% | 13,200 | 0 | 0 |
58.52
74
66.80
|
|
6 tháng
(2026-03-23) |
8.76 | 15.10% | 38,100 | 0 | 0 |
49.33
74
66.80
|
|
12 tháng
(2025-09-23) |
8.86 | 15.29% | 130,200 | 0 | 0 |
44.98
79.32
66.80
|
|
24 tháng
(2024-09-30) |
19.10 | 40.04% | 243,026 | 0 | 0 |
36.57
79.32
66.80
|
|
36 tháng
(2023-10-04) |
31.95 | 91.69% | 534,358 | 0 | 0 |
25.47
79.32
66.80
|
|
60 tháng
(2021-11-03) |
59.64 | 833.41% | 1,559,288 | 51,500 | 1.8 |
7.16
79.32
66.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
66.80
|
0 | 66.80 | 66.80 | 66.80 | 0 | 0 | 0 | |
| 17/09/2026 |
66.80
|
100 | 66.80 | 66.80 | 66.80 | 0 | 0 | 0 | |
| 16/09/2026 |
69
|
1,000 | 66.70 | 69 | 58 | 0 | 0 | 0 | |
| 15/09/2026 |
66.60
|
0 | 66.60 | 66.60 | 66.60 | 0 | 0 | 0 | |
| 14/09/2026 |
66.60
|
100 | 66.60 | 66.60 | 66.60 | 0 | 0 | 0 | |
| 11/09/2026 |
66.50
|
300 | 65.50 | 66.50 | 65.50 | 0 | 0 | 0 | |
| 10/09/2026 |
64.60
|
100 | 64.60 | 64.60 | 64.60 | 0 | 0 | 0 | |
| 09/09/2026 |
64.50
|
400 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 08/09/2026 |
63.60
|
0 | 63.60 | 63.60 | 63.60 | 0 | 0 | 0 | |
| 07/09/2026 |
63.60
|
300 | 63.60 | 63.60 | 63.60 | 0 | 0 | 0 | |
| 04/09/2026 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 03/09/2026 |
63
|
200 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 02/09/2026 |
60.30
|
0 | 60.30 | 60.30 | 60.30 | 0 | 0 | 0 | |
| 01/09/2026 |
74
|
0 | 74 | 74 | 74 | 0 | 0 | 0 | |
| 31/08/2026 |
66.60
|
100 | 66.60 | 66.60 | 66.60 | 0 | 0 | 0 | |
| 28/08/2026 |
61.50
|
0 | 61.50 | 61.50 | 61.50 | 0 | 0 | 0 | |
| 27/08/2026 |
61.50
|
0 | 61.50 | 61.50 | 61.50 | 0 | 0 | 0 | |
| 26/08/2026 |
61.50
|
0 | 61.50 | 61.50 | 61.50 | 0 | 0 | 0 | |
| 25/08/2026 |
61.50
|
0 | 61.50 | 61.50 | 61.50 | 0 | 0 | 0 | |
| 24/08/2026 |
61.50
|
0 | 61.50 | 61.50 | 61.50 | 0 | 0 | 0 | |
| 21/08/2026 |
61.50
|
200 | 61.50 | 61.50 | 61.50 | 0 | 0 | 0 | |
| 20/08/2026 |
64.30
|
0 | 64.30 | 64.30 | 64.30 | 0 | 0 | 0 | |
| 19/08/2026 |
64.30
|
0 | 64.30 | 64.30 | 64.30 | 0 | 0 | 0 | |
| 18/08/2026 |
60.20
|
1,400 | 65 | 65 | 60.20 | 0 | 0 | 0 | |
| 17/08/2026 |
60.50
|
100 | 60.50 | 60.50 | 60.50 | 0 | 0 | 0 | |
| 14/08/2026 |
65
|
300 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 13/08/2026 |
62.80
|
100 | 62.80 | 62.80 | 62.80 | 0 | 0 | 0 | |
| 12/08/2026 |
65
|
1,800 | 65 | 65 | 64.50 | 0 | 0 | 0 | |
| 11/08/2026 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 10/08/2026 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 07/08/2026 |
64
|
100 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 06/08/2026 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 05/08/2026 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 04/08/2026 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 03/08/2026 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 31/07/2026 |
60.80
|
100 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 30/07/2026 |
66
|
3,200 | 65.50 | 66 | 65.50 | 0 | 0 | 0 | |
| 29/07/2026 |
65.80
|
0 | 65.80 | 65.80 | 65.80 | 0 | 0 | 0 | |
| 28/07/2026 |
65.80
|
0 | 65.80 | 65.80 | 65.80 | 0 | 0 | 0 | |
| 27/07/2026 |
65.80
|
100 | 65.80 | 65.80 | 65.80 | 0 | 0 | 0 | |
| 24/07/2026 |
61.60
|
100 | 61.60 | 61.60 | 61.60 | 0 | 0 | 0 | |
| 23/07/2026 |
66
|
300 | 65.50 | 66 | 65.50 | 0 | 0 | 0 | |
| 22/07/2026 |
60.90
|
100 | 60.90 | 60.90 | 60.90 | 0 | 0 | 0 | |
| 21/07/2026 |
64
|
100 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 20/07/2026 |
66
|
200 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 17/07/2026 |
63.60
|
100 | 63.60 | 63.60 | 63.60 | 0 | 0 | 0 | |
| 16/07/2026 |
66.50
|
200 | 66.50 | 66.50 | 66.50 | 0 | 0 | 0 | |
| 15/07/2026 |
66.50
|
0 | 66.50 | 66.50 | 66.50 | 0 | 0 | 0 | |
| 14/07/2026 |
66.50
|
100 | 66.50 | 66.50 | 66.50 | 0 | 0 | 0 | |
| 13/07/2026 |
65.50
|
0 | 65.50 | 65.50 | 65.50 | 0 | 0 | 0 | |
| 10/07/2026 |
65.50
|
0 | 65.50 | 65.50 | 65.50 | 0 | 0 | 0 | |
| 09/07/2026 |
65.50
|
100 | 65.50 | 65.50 | 65.50 | 0 | 0 | 0 | |
| 08/07/2026 |
64
|
1,000 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 07/07/2026 |
65
|
100 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 06/07/2026 |
63.70
|
0 | 63.70 | 63.70 | 63.70 | 0 | 0 | 0 | |
| 03/07/2026 |
63.70
|
0 | 63.70 | 63.70 | 63.70 | 0 | 0 | 0 | |
| 02/07/2026 |
60.30
|
400 | 60.30 | 60.30 | 60.30 | 0 | 0 | 0 | |
| 01/07/2026 |
59.10
|
0 | 59.10 | 59.10 | 59.10 | 0 | 0 | 0 | |
| 30/06/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 30/06/2026 |
59.10
|
0 | 59.10 | 59.10 | 59.10 | 0 | 0 | 0 | |
| 29/06/2026 |
59.10
|
100 | 59.10 | 59.10 | 59.10 | 0 | 0 | 0 | |
| 26/06/2026 |
58.52
|
0 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
| 25/06/2026 |
58.52
|
200 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
| 24/06/2026 |
65.77
|
0 | 65.77 | 65.77 | 65.77 | 0 | 0 | 0 | |
| 23/06/2026 |
65.77
|
100 | 65.77 | 65.77 | 65.77 | 0 | 0 | 0 | |
| 22/06/2026 |
66.26
|
0 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 19/06/2026 |
66.26
|
0 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 18/06/2026 |
66.26
|
100 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 17/06/2026 |
61.52
|
100 | 61.52 | 61.52 | 61.52 | 0 | 0 | 0 | |
| 16/06/2026 |
66.26
|
100 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 15/06/2026 |
61.13
|
200 | 61.13 | 61.13 | 61.13 | 0 | 0 | 0 | |
| 12/06/2026 |
66.74
|
0 | 66.74 | 66.74 | 66.74 | 0 | 0 | 0 | |
| 11/06/2026 |
66.74
|
0 | 66.74 | 66.74 | 66.74 | 0 | 0 | 0 | |
| 10/06/2026 |
66.74
|
100 | 66.74 | 66.74 | 66.74 | 0 | 0 | 0 | |
| 09/06/2026 |
63.74
|
0 | 63.74 | 63.74 | 63.74 | 0 | 0 | 0 | |
| 08/06/2026 |
66.26
|
200 | 61.13 | 66.26 | 61.13 | 0 | 0 | 0 | |
| 05/06/2026 |
63.74
|
0 | 63.74 | 63.74 | 63.74 | 0 | 0 | 0 | |
| 04/06/2026 |
63.74
|
0 | 63.74 | 63.74 | 63.74 | 0 | 0 | 0 | |
| 03/06/2026 |
61.13
|
200 | 66.26 | 66.26 | 61.13 | 0 | 0 | 0 | |
| 02/06/2026 |
60.26
|
300 | 66.74 | 66.74 | 60.26 | 0 | 0 | 0 | |
| 01/06/2026 |
59.29
|
1,500 | 72.35 | 72.35 | 59.29 | 0 | 0 | 0 | |
| 29/05/2026 |
62.97
|
0 | 62.97 | 62.97 | 62.97 | 0 | 0 | 0 | |
| 28/05/2026 |
58.91
|
400 | 67.03 | 67.03 | 58.91 | 0 | 0 | 0 | |
| 27/05/2026 |
58.33
|
0 | 58.33 | 58.33 | 58.33 | 0 | 0 | 0 | |
| 26/05/2026 |
58.33
|
100 | 58.33 | 58.33 | 58.33 | 0 | 0 | 0 | |
| 25/05/2026 |
66.26
|
0 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 22/05/2026 |
66.26
|
100 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 21/05/2026 |
58.52
|
300 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
| 20/05/2026 |
66.26
|
0 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 19/05/2026 |
66.26
|
100 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 18/05/2026 |
58.04
|
0 | 58.04 | 58.04 | 58.04 | 0 | 0 | 0 | |
| 15/05/2026 |
58.04
|
0 | 58.04 | 58.04 | 58.04 | 0 | 0 | 0 | |
| 14/05/2026 |
58.04
|
0 | 58.04 | 58.04 | 58.04 | 0 | 0 | 0 | |
| 13/05/2026 |
58.04
|
0 | 58.04 | 58.04 | 58.04 | 0 | 0 | 0 | |
| 12/05/2026 |
58.04
|
0 | 58.04 | 58.04 | 58.04 | 0 | 0 | 0 | |
| 11/05/2026 |
58.04
|
0 | 58.04 | 58.04 | 58.04 | 0 | 0 | 0 | |
| 08/05/2026 |
58.04
|
0 | 58.04 | 58.04 | 58.04 | 0 | 0 | 0 | |
| 07/05/2026 |
58.04
|
0 | 58.04 | 58.04 | 58.04 | 0 | 0 | 0 | |
| 06/05/2026 |
58.04
|
0 | 58.04 | 58.04 | 58.04 | 0 | 0 | 0 | |
| 05/05/2026 |
58.04
|
0 | 58.04 | 58.04 | 58.04 | 0 | 0 | 0 | |
| 04/05/2026 |
58.04
|
200 | 58.04 | 58.04 | 58.04 | 0 | 0 | 0 | |