| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
-1.40 | -2.19% | 1,600 | 0 | 0 |
54.30
66
66
|
|
2 tháng
(2026-07-23) |
-0.30 | -0.48% | 3,500 | 0 | 0 |
54.30
69
66
|
|
3 tháng
(2026-06-23) |
-2.60 | -4% | 9,800 | 0 | 0 |
54.30
72.50
66
|
|
6 tháng
(2026-03-25) |
6.38 | 11.39% | 21,100 | 0 | 0 |
54.30
72.50
66
|
|
12 tháng
(2025-09-26) |
-3.58 | -5.43% | 46,200 | 0 | 0 |
54.30
75.29
66
|
|
24 tháng
(2024-10-01) |
17.90 | 40.23% | 151,840 | 0 | 0 |
36.95
83.03
66
|
|
36 tháng
(2023-10-09) |
15.96 | 34.36% | 188,347 | 0 | 0 |
35.23
83.03
66
|
|
60 tháng
(2021-10-18) |
25.15 | 67.53% | 300,947 | 100 | 0.0 |
33.41
83.03
66
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/09/2026 |
66.50
|
0 | 66.50 | 66.50 | 66.50 | 0 | 0 | 0 | |
| 21/09/2026 |
66
|
400 | 66.50 | 67 | 66 | 0 | 0 | 0 | |
| 18/09/2026 |
62.40
|
100 | 62.40 | 62.40 | 62.40 | 0 | 0 | 0 | |
| 17/09/2026 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 16/09/2026 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 15/09/2026 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 14/09/2026 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 11/09/2026 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 10/09/2026 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 09/09/2026 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 08/09/2026 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 07/09/2026 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 04/09/2026 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 03/09/2026 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 28/08/2026 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 27/08/2026 |
54.30
|
1,500 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 26/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 25/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 24/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 21/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 20/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 19/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 18/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 17/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 14/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 13/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 12/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 11/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 10/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 07/08/2026 |
63.80
|
0 | 63.80 | 63.80 | 63.80 | 0 | 0 | 0 | |
| 06/08/2026 |
63.20
|
1,500 | 65 | 65 | 63.20 | 0 | 0 | 0 | |
| 05/08/2026 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 | |
| 04/08/2026 |
69
|
100 | 69 | 69 | 69 | 0 | 0 | 0 | |
| 03/08/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 31/07/2026 |
60
|
200 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 30/07/2026 |
62.70
|
0 | 62.70 | 62.70 | 62.70 | 0 | 0 | 0 | |
| 29/07/2026 |
62.70
|
0 | 62.70 | 62.70 | 62.70 | 0 | 0 | 0 | |
| 28/07/2026 |
62.70
|
0 | 62.70 | 62.70 | 62.70 | 0 | 0 | 0 | |
| 27/07/2026 |
62.70
|
0 | 62.70 | 62.70 | 62.70 | 0 | 0 | 0 | |
| 24/07/2026 |
62.70
|
0 | 62.70 | 62.70 | 62.70 | 0 | 0 | 0 | |
| 23/07/2026 |
62.70
|
100 | 62.70 | 62.70 | 62.70 | 0 | 0 | 0 | |
| 22/07/2026 |
54.60
|
200 | 54.60 | 54.60 | 54.60 | 0 | 0 | 0 | |
| 21/07/2026 |
64.20
|
0 | 64.20 | 64.20 | 64.20 | 0 | 0 | 0 | |
| 20/07/2026 |
64.20
|
0 | 64.20 | 64.20 | 64.20 | 0 | 0 | 0 | |
| 17/07/2026 |
64
|
5,100 | 64 | 74 | 64 | 0 | 0 | 0 | |
| 16/07/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 15/07/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 14/07/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 13/07/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 10/07/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 09/07/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 08/07/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 07/07/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 06/07/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 03/07/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 02/07/2026 |
72.50
|
0 | 72.50 | 72.50 | 72.50 | 0 | 0 | 0 | |
| 01/07/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 30/06/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 29/06/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 26/06/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 25/06/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 24/06/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 23/06/2026 |
65
|
1,000 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 22/06/2026 |
61
|
0 | 61 | 61 | 61 | 0 | 0 | 0 | |
| 19/06/2026 |
61
|
0 | 61 | 61 | 61 | 0 | 0 | 0 | |
| 18/06/2026 |
61
|
0 | 61 | 61 | 61 | 0 | 0 | 0 | |
| 17/06/2026 |
61
|
200 | 61 | 61 | 61 | 0 | 0 | 0 | |
| 16/06/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 15/06/2026 |
60
|
200 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 12/06/2026 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 11/06/2026 |
60.50
|
1,200 | 64 | 64 | 60.50 | 0 | 0 | 0 | |
| 10/06/2026 |
71.10
|
0 | 71.10 | 71.10 | 71.10 | 0 | 0 | 0 | |
| 09/06/2026 |
71.10
|
0 | 71.10 | 71.10 | 71.10 | 0 | 0 | 0 | |
| 08/06/2026 |
71.10
|
0 | 71.10 | 71.10 | 71.10 | 0 | 0 | 0 | |
| 05/06/2026 |
71.20
|
300 | 71 | 71.20 | 71 | 0 | 0 | 0 | |
| 04/06/2026: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
| 04/06/2026 |
64.70
|
4,700 | 64.70 | 64.70 | 64.70 | 0 | 0 | 0 | |
| 03/06/2026 |
56.30
|
0 | 56.30 | 56.30 | 56.30 | 0 | 0 | 0 | |
| 02/06/2026 |
56.30
|
0 | 56.30 | 56.30 | 56.30 | 0 | 0 | 0 | |
| 01/06/2026 |
56.30
|
0 | 56.30 | 56.30 | 56.30 | 0 | 0 | 0 | |
| 29/05/2026 |
56.30
|
0 | 56.30 | 56.30 | 56.30 | 0 | 0 | 0 | |
| 28/05/2026 |
56.30
|
0 | 56.30 | 56.30 | 56.30 | 0 | 0 | 0 | |
| 27/05/2026 |
56.30
|
0 | 56.30 | 56.30 | 56.30 | 0 | 0 | 0 | |
| 26/05/2026 |
56.30
|
0 | 56.30 | 56.30 | 56.30 | 0 | 0 | 0 | |
| 25/05/2026 |
56.30
|
0 | 56.30 | 56.30 | 56.30 | 0 | 0 | 0 | |
| 22/05/2026 |
56.30
|
0 | 56.30 | 56.30 | 56.30 | 0 | 0 | 0 | |
| 21/05/2026 |
56.30
|
0 | 56.30 | 56.30 | 56.30 | 0 | 0 | 0 | |
| 20/05/2026 |
56.30
|
0 | 56.30 | 56.30 | 56.30 | 0 | 0 | 0 | |
| 19/05/2026 |
56.30
|
0 | 56.30 | 56.30 | 56.30 | 0 | 0 | 0 | |
| 18/05/2026 |
56.30
|
0 | 56.30 | 56.30 | 56.30 | 0 | 0 | 0 | |
| 15/05/2026 |
56.30
|
100 | 56.30 | 56.30 | 56.30 | 0 | 0 | 0 | |
| 14/05/2026 |
66.00
|
0 | 66.00 | 66.00 | 66.00 | 0 | 0 | 0 | |
| 13/05/2026 |
66.00
|
0 | 66.00 | 66.00 | 66.00 | 0 | 0 | 0 | |
| 12/05/2026 |
66.00
|
0 | 66.00 | 66.00 | 66.00 | 0 | 0 | 0 | |
| 11/05/2026 |
66.00
|
0 | 66.00 | 66.00 | 66.00 | 0 | 0 | 0 | |
| 08/05/2026 |
66.00
|
0 | 66.00 | 66.00 | 66.00 | 0 | 0 | 0 | |
| 07/05/2026 |
66.00
|
0 | 66.00 | 66.00 | 66.00 | 0 | 0 | 0 | |
| 06/05/2026 |
66.00
|
0 | 66.00 | 66.00 | 66.00 | 0 | 0 | 0 | |
| 05/05/2026 |
66.00
|
0 | 66.00 | 66.00 | 66.00 | 0 | 0 | 0 | |
| 04/05/2026 |
65.90
|
1,700 | 66.00 | 66.00 | 65.90 | 0 | 0 | 0 | |
| 29/04/2026 |
70.61
|
0 | 70.61 | 70.61 | 70.61 | 0 | 0 | 0 | |
| 28/04/2026 |
70.61
|
0 | 70.61 | 70.61 | 70.61 | 0 | 0 | 0 | |