| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.60 | 0.86% | 3,500 | 0 | 0 |
69.40
79.80
70
|
|
2 tháng
(2026-01-19) |
-2.43 | -3.36% | 11,200 | 0 | 0 |
60.39
79.97
70
|
|
3 tháng
(2025-12-22) |
-8.21 | -10.50% | 14,800 | 0 | 0 |
60.39
79.97
70
|
|
6 tháng
(2025-09-22) |
-1.46 | -2.04% | 25,200 | -2,200 | -0.2 |
60.39
79.97
70
|
|
12 tháng
(2025-03-25) |
-5.51 | -7.30% | 70,700 | -2,100 | -0.2 |
52.30
79.97
70
|
|
24 tháng
(2024-04-01) |
15.78 | 29.11% | 140,446 | -2,396 | -0.2 |
37.85
88.19
70
|
|
36 tháng
(2023-04-05) |
22.02 | 45.88% | 196,845 | -896 | -0.1 |
37.85
88.19
70
|
|
60 tháng
(2021-04-15) |
46.73 | 200.85% | 331,945 | 1,504 | 0.1 |
20.68
88.19
70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/03/2026 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 20/03/2026 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 19/03/2026 |
70
|
1,100 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 18/03/2026 |
79.80
|
0 | 79.80 | 79.80 | 79.80 | 0 | 0 | 0 | |
| 17/03/2026 |
79.80
|
0 | 79.80 | 79.80 | 79.80 | 0 | 0 | 0 | |
| 16/03/2026 |
79.80
|
0 | 79.80 | 79.80 | 79.80 | 0 | 0 | 0 | |
| 13/03/2026 |
79.80
|
0 | 79.80 | 79.80 | 79.80 | 0 | 0 | 0 | |
| 12/03/2026 |
79.80
|
0 | 79.80 | 79.80 | 79.80 | 0 | 0 | 0 | |
| 11/03/2026 |
79.80
|
0 | 79.80 | 79.80 | 79.80 | 0 | 0 | 0 | |
| 10/03/2026 |
79.80
|
0 | 79.80 | 79.80 | 79.80 | 0 | 0 | 0 | |
| 09/03/2026 |
79.80
|
0 | 79.80 | 79.80 | 79.80 | 0 | 0 | 0 | |
| 06/03/2026 |
79.80
|
0 | 79.80 | 79.80 | 79.80 | 0 | 0 | 0 | |
| 05/03/2026 |
79.80
|
2,000 | 79.80 | 79.80 | 79.80 | 0 | 0 | 0 | |
| 04/03/2026 |
79.80
|
0 | 79.80 | 79.80 | 79.80 | 0 | 0 | 0 | |
| 03/03/2026 |
79.80
|
0 | 79.80 | 79.80 | 79.80 | 0 | 0 | 0 | |
| 02/03/2026 |
79.80
|
0 | 79.80 | 79.80 | 79.80 | 0 | 0 | 0 | |
| 27/02/2026 |
79.80
|
0 | 79.80 | 79.80 | 79.80 | 0 | 0 | 0 | |
| 26/02/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 26/02/2026 |
79.80
|
200 | 79.80 | 79.80 | 79.80 | 0 | 0 | 0 | |
| 25/02/2026 |
69.40
|
0 | 69.40 | 69.40 | 69.40 | 0 | 0 | 0 | |
| 24/02/2026 |
69.40
|
0 | 69.40 | 69.40 | 69.40 | 0 | 0 | 0 | |
| 23/02/2026 |
69.40
|
200 | 69.40 | 69.40 | 69.40 | 0 | 0 | 0 | |
| 13/02/2026 |
60.39
|
0 | 60.39 | 60.39 | 60.39 | 0 | 0 | 0 | |
| 12/02/2026 |
60.39
|
0 | 60.39 | 60.39 | 60.39 | 0 | 0 | 0 | |
| 11/02/2026 |
60.39
|
400 | 60.39 | 60.39 | 60.39 | 0 | 0 | 0 | |
| 10/02/2026 |
70.97
|
0 | 70.97 | 70.97 | 70.97 | 0 | 0 | 0 | |
| 09/02/2026 |
70.97
|
0 | 70.97 | 70.97 | 70.97 | 0 | 0 | 0 | |
| 06/02/2026 |
70.97
|
0 | 70.97 | 70.97 | 70.97 | 0 | 0 | 0 | |
| 05/02/2026 |
70.97
|
0 | 70.97 | 70.97 | 70.97 | 0 | 0 | 0 | |
| 04/02/2026 |
70.97
|
0 | 70.97 | 70.97 | 70.97 | 0 | 0 | 0 | |
| 03/02/2026 |
70.97
|
0 | 70.97 | 70.97 | 70.97 | 0 | 0 | 0 | |
| 02/02/2026 |
70.97
|
0 | 70.97 | 70.97 | 70.97 | 0 | 0 | 0 | |
| 30/01/2026 |
70.97
|
100 | 70.97 | 70.97 | 70.97 | 0 | 0 | 0 | |
| 29/01/2026 |
72.24
|
300 | 68.52 | 72.24 | 68.52 | 0 | 0 | 0 | |
| 28/01/2026 |
62.84
|
200 | 62.84 | 62.84 | 62.84 | 0 | 0 | 0 | |
| 27/01/2026 |
62.84
|
0 | 62.84 | 62.84 | 62.84 | 0 | 0 | 0 | |
| 26/01/2026 |
79.97
|
5,600 | 61.57 | 79.97 | 61.57 | 0 | 0 | 0 | |
| 23/01/2026 |
72.43
|
100 | 72.43 | 72.43 | 72.43 | 0 | 0 | 0 | |
| 22/01/2026 |
72.43
|
0 | 72.43 | 72.43 | 72.43 | 0 | 0 | 0 | |
| 21/01/2026 |
72.43
|
1,000 | 72.43 | 72.43 | 72.43 | 0 | 0 | 0 | |
| 20/01/2026 |
72.43
|
0 | 72.43 | 72.43 | 72.43 | 0 | 0 | 0 | |
| 19/01/2026 |
72.43
|
0 | 72.43 | 72.43 | 72.43 | 0 | 0 | 0 | |
| 16/01/2026 |
72.43
|
0 | 72.43 | 72.43 | 72.43 | 0 | 0 | 0 | |
| 15/01/2026 |
72.43
|
100 | 72.43 | 72.43 | 72.43 | 0 | 0 | 0 | |
| 14/01/2026 |
68.62
|
900 | 68.62 | 68.62 | 68.62 | 0 | 0 | 0 | |
| 13/01/2026 |
68.62
|
400 | 68.62 | 68.62 | 68.62 | 0 | 0 | 0 | |
| 12/01/2026 |
68.62
|
600 | 68.62 | 68.62 | 68.62 | 0 | 0 | 0 | |
| 09/01/2026 |
68.62
|
0 | 68.62 | 68.62 | 68.62 | 0 | 0 | 0 | |
| 08/01/2026 |
68.62
|
0 | 68.62 | 68.62 | 68.62 | 0 | 0 | 0 | |
| 07/01/2026 |
68.62
|
0 | 68.62 | 68.62 | 68.62 | 0 | 0 | 0 | |
| 06/01/2026 |
68.62
|
100 | 68.62 | 68.62 | 68.62 | 0 | 0 | 0 | |
| 05/01/2026 |
72.43
|
0 | 72.43 | 72.43 | 72.43 | 0 | 0 | 0 | |
| 31/12/2025 |
72.43
|
0 | 72.43 | 72.43 | 72.43 | 0 | 0 | 0 | |
| 30/12/2025 |
72.43
|
0 | 72.43 | 72.43 | 72.43 | 0 | 0 | 0 | |
| 29/12/2025 |
72.43
|
100 | 72.43 | 72.43 | 72.43 | 0 | 0 | 0 | |
| 26/12/2025 |
72.43
|
0 | 72.43 | 72.43 | 72.43 | 0 | 0 | 0 | |
| 25/12/2025 |
72.43
|
0 | 72.43 | 72.43 | 72.43 | 0 | 0 | 0 | |
| 24/12/2025 |
72.43
|
200 | 72.43 | 72.43 | 72.43 | 0 | 0 | 0 | |
| 23/12/2025 |
68.52
|
1,200 | 68.62 | 68.62 | 68.52 | 0 | 0 | 0 | |
| 22/12/2025 |
78.21
|
0 | 78.21 | 78.21 | 78.21 | 0 | 0 | 0 | |
| 19/12/2025 |
78.21
|
0 | 78.21 | 78.21 | 78.21 | 0 | 0 | 0 | |
| 18/12/2025 |
78.21
|
0 | 78.21 | 78.21 | 78.21 | 0 | 0 | 0 | |
| 17/12/2025 |
78.21
|
0 | 78.21 | 78.21 | 78.21 | 0 | 0 | 0 | |
| 16/12/2025 |
78.21
|
0 | 78.21 | 78.21 | 78.21 | 0 | 0 | 0 | |
| 15/12/2025 |
78.21
|
0 | 78.21 | 78.21 | 78.21 | 0 | 0 | 0 | |
| 12/12/2025 |
78.21
|
0 | 78.21 | 78.21 | 78.21 | 0 | 0 | 0 | |
| 11/12/2025 |
78.21
|
0 | 78.21 | 78.21 | 78.21 | 0 | 0 | 0 | |
| 10/12/2025 |
78.21
|
100 | 78.21 | 78.21 | 78.21 | 0 | 0 | 0 | |
| 09/12/2025 |
73.41
|
100 | 73.41 | 73.41 | 73.41 | 0 | 0 | 0 | |
| 08/12/2025 |
69.50
|
400 | 68.52 | 69.50 | 68.52 | 0 | 0 | 0 | |
| 05/12/2025 |
74.39
|
1,100 | 74.39 | 74.39 | 74.39 | 0 | 0 | 0 | |
| 04/12/2025 |
64.70
|
100 | 64.70 | 64.70 | 64.70 | 0 | 0 | 0 | |
| 03/12/2025 |
74.39
|
300 | 74.39 | 74.39 | 74.39 | 0 | 0 | 0 | |
| 02/12/2025 |
74.39
|
0 | 74.39 | 74.39 | 74.39 | 0 | 0 | 0 | |
| 01/12/2025 |
74.39
|
0 | 74.39 | 74.39 | 74.39 | 0 | 0 | 0 | |
| 28/11/2025 |
74.39
|
0 | 74.39 | 74.39 | 74.39 | 0 | 0 | 0 | |
| 27/11/2025 |
74.39
|
0 | 74.39 | 74.39 | 74.39 | 0 | 0 | 0 | |
| 26/11/2025 |
74.39
|
0 | 74.39 | 74.39 | 74.39 | 0 | 0 | 0 | |
| 25/11/2025 |
74.39
|
0 | 74.39 | 74.39 | 74.39 | 0 | 0 | 0 | |
| 24/11/2025 |
74.39
|
0 | 74.39 | 74.39 | 74.39 | 0 | 0 | 0 | |
| 21/11/2025 |
74.39
|
0 | 74.39 | 74.39 | 74.39 | 0 | 0 | 0 | |
| 20/11/2025 |
74.39
|
0 | 74.39 | 74.39 | 74.39 | 0 | 0 | 0 | |
| 19/11/2025 |
74.39
|
0 | 74.39 | 74.39 | 74.39 | 0 | 0 | 0 | |
| 18/11/2025 |
74.39
|
0 | 74.39 | 74.39 | 74.39 | 0 | 0 | 0 | |
| 17/11/2025 |
74.39
|
0 | 74.39 | 74.39 | 74.39 | 0 | 0 | 0 | |
| 14/11/2025 |
74.39
|
0 | 74.39 | 74.39 | 74.39 | 0 | 0 | 0 | |
| 13/11/2025 |
74.39
|
0 | 74.39 | 74.39 | 74.39 | 0 | 0 | 0 | |
| 12/11/2025 |
74.39
|
0 | 74.39 | 74.39 | 74.39 | 0 | 0 | 0 | |
| 11/11/2025 |
74.39
|
0 | 74.39 | 74.39 | 74.39 | 0 | 0 | 0 | |
| 10/11/2025 |
74.39
|
100 | 74.39 | 74.39 | 74.39 | 0 | 0 | 0 | |
| 07/11/2025 |
65.58
|
0 | 65.58 | 65.58 | 65.58 | 0 | 0 | 0 | |
| 06/11/2025 |
65.58
|
0 | 65.58 | 65.58 | 65.58 | 0 | 0 | 0 | |
| 05/11/2025 |
74.20
|
300 | 61.28 | 74.20 | 61.18 | 0 | 200 | -0.0 | |
| 04/11/2025 |
71.75
|
0 | 71.75 | 71.75 | 71.75 | 0 | 0 | 0 | |
| 03/11/2025 |
71.75
|
0 | 71.75 | 71.75 | 71.75 | 0 | 0 | 0 | |
| 31/10/2025 |
71.75
|
0 | 71.75 | 71.75 | 71.75 | 0 | 0 | 0 | |
| 30/10/2025 |
71.75
|
100 | 71.75 | 71.75 | 71.75 | 0 | 0 | 0 | |
| 29/10/2025 |
62.45
|
100 | 62.45 | 62.45 | 62.45 | 0 | 0 | 0 | |
| 28/10/2025 |
73.41
|
0 | 73.41 | 73.41 | 73.41 | 0 | 0 | 0 | |
| 27/10/2025 |
73.41
|
0 | 73.41 | 73.41 | 73.41 | 0 | 0 | 0 | |
| 24/10/2025 |
73.41
|
0 | 73.41 | 73.41 | 73.41 | 0 | 0 | 0 | |
| 23/10/2025 |
73.41
|
0 | 73.41 | 73.41 | 73.41 | 0 | 0 | 0 | |