| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-40.50 | -40.91% | 8,500 | 0 | 0 |
58.50
99
60
|
|
2 tháng
(2026-08-10) |
-1.85 | -3.07% | 15,300 | 0 | 0 |
58.50
99
60
|
|
3 tháng
(2026-07-10) |
-2.25 | -3.70% | 18,700 | 0 | 0 |
53.73
99
60
|
|
6 tháng
(2026-04-13) |
-4.42 | -7.02% | 41,600 | -13,800 | -0.9 |
53.73
99
60
|
|
12 tháng
(2025-10-13) |
-4.13 | -6.59% | 108,000 | -60,400 | -3.9 |
51.16
99
60
|
|
24 tháng
(2024-10-18) |
22.47 | 62.36% | 201,956 | -1,991,689 | -102.6 |
30.33
99
60
|
|
36 tháng
(2023-10-24) |
26.79 | 84.46% | 256,961 | -1,981,889 | -102.2 |
22.20
99
60
|
|
60 tháng
(2021-11-03) |
32.90 | 128.54% | 652,988 | -1,938,989 | -100.6 |
19.26
99
60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/06/2026 |
67.87
|
0 | 67.87 | 67.87 | 67.87 | 0 | 0 | 0 | |
| 12/06/2026 |
67.87
|
0 | 67.87 | 67.87 | 67.87 | 0 | 0 | 0 | |
| 11/06/2026 |
67.87
|
0 | 67.87 | 67.87 | 67.87 | 0 | 0 | 0 | |
| 10/06/2026 |
67.87
|
0 | 67.87 | 67.87 | 67.87 | 0 | 0 | 0 | |
| 09/06/2026 |
67.87
|
13,300 | 68.57 | 68.57 | 67.87 | 0 | 13,300 | -0.9 | |
| 08/06/2026 |
68.57
|
0 | 68.57 | 68.57 | 68.57 | 0 | 0 | 0 | |
| 05/06/2026 |
68.57
|
0 | 68.57 | 68.57 | 68.57 | 0 | 0 | 0 | |
| 04/06/2026 |
68.57
|
0 | 68.57 | 68.57 | 68.57 | 0 | 0 | 0 | |
| 03/06/2026 |
68.57
|
0 | 68.57 | 68.57 | 68.57 | 0 | 0 | 0 | |
| 02/06/2026 |
68.57
|
0 | 68.57 | 68.57 | 68.57 | 0 | 0 | 0 | |
| 01/06/2026 |
68.57
|
3,300 | 68.57 | 68.57 | 68.57 | 0 | 0 | 0 | |
| 29/05/2026 |
68.57
|
0 | 68.57 | 68.57 | 68.57 | 0 | 0 | 0 | |
| 28/05/2026 |
68.57
|
100 | 68.57 | 68.57 | 68.57 | 0 | 0 | 0 | |
| 27/05/2026 |
76.18
|
0 | 76.18 | 76.18 | 76.18 | 0 | 0 | 0 | |
| 26/05/2026 |
76.18
|
0 | 76.18 | 76.18 | 76.18 | 0 | 0 | 0 | |
| 25/05/2026 |
76.18
|
100 | 76.18 | 76.18 | 76.18 | 0 | 0 | 0 | |
| 22/05/2026 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 21/05/2026 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 20/05/2026 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 19/05/2026 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 18/05/2026 |
75.20
|
0 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 15/05/2026: Cổ tức tiền mặt tỉ lệ: 18.6% | |||||||||
| 15/05/2026 |
75.20
|
100 | 75.20 | 75.20 | 75.20 | 0 | 0 | 0 | |
| 14/05/2026 |
68.41
|
0 | 68.41 | 68.41 | 68.41 | 0 | 0 | 0 | |
| 13/05/2026 |
68.41
|
0 | 68.41 | 68.41 | 68.41 | 0 | 0 | 0 | |
| 12/05/2026 |
68.41
|
0 | 68.41 | 68.41 | 68.41 | 0 | 0 | 0 | |
| 11/05/2026 |
68.41
|
2,000 | 67.93 | 68.41 | 67.93 | 0 | 0 | 0 | |
| 08/05/2026 |
67.93
|
0 | 67.93 | 67.93 | 67.93 | 0 | 0 | 0 | |
| 07/05/2026 |
67.93
|
0 | 67.93 | 67.93 | 67.93 | 0 | 0 | 0 | |
| 06/05/2026 |
67.93
|
0 | 67.93 | 67.93 | 67.93 | 0 | 0 | 0 | |
| 05/05/2026 |
67.93
|
0 | 67.93 | 67.93 | 67.93 | 0 | 0 | 0 | |
| 04/05/2026 |
67.93
|
0 | 67.93 | 67.93 | 67.93 | 0 | 0 | 0 | |
| 29/04/2026 |
67.93
|
0 | 67.93 | 67.93 | 67.93 | 0 | 0 | 0 | |
| 28/04/2026 |
67.93
|
1,000 | 67.93 | 67.93 | 67.93 | 0 | 0 | 0 | |
| 24/04/2026 |
67.93
|
0 | 67.93 | 67.93 | 67.93 | 0 | 0 | 0 | |
| 23/04/2026 |
67.93
|
1,000 | 67.93 | 67.93 | 67.93 | 0 | 0 | 0 | |
| 22/04/2026 |
67.44
|
0 | 67.44 | 67.44 | 67.44 | 0 | 0 | 0 | |
| 21/04/2026 |
67.44
|
100 | 67.44 | 67.44 | 67.44 | 0 | 0 | 0 | |
| 20/04/2026 |
67.44
|
100 | 67.44 | 67.44 | 67.44 | 0 | 0 | 0 | |
| 17/04/2026 |
67.44
|
0 | 67.44 | 67.44 | 67.44 | 0 | 0 | 0 | |
| 16/04/2026 |
67.44
|
200 | 62.92 | 67.44 | 62.92 | 0 | 0 | 0 | |
| 15/04/2026 |
62.92
|
0 | 62.92 | 62.92 | 62.92 | 0 | 0 | 0 | |
| 14/04/2026 |
62.92
|
0 | 62.92 | 62.92 | 62.92 | 0 | 0 | 0 | |
| 13/04/2026 |
62.92
|
0 | 62.92 | 62.92 | 62.92 | 0 | 0 | 0 | |
| 10/04/2026 |
62.92
|
0 | 62.92 | 62.92 | 62.92 | 0 | 0 | 0 | |
| 09/04/2026 |
62.92
|
0 | 62.92 | 62.92 | 62.92 | 0 | 0 | 0 | |
| 08/04/2026 |
62.92
|
0 | 62.92 | 62.92 | 62.92 | 0 | 0 | 0 | |
| 07/04/2026 |
62.92
|
0 | 62.92 | 62.92 | 62.92 | 0 | 0 | 0 | |
| 06/04/2026 |
62.92
|
0 | 62.92 | 62.92 | 62.92 | 0 | 0 | 0 | |
| 03/04/2026 |
62.92
|
0 | 62.92 | 62.92 | 62.92 | 0 | 0 | 0 | |
| 02/04/2026 |
62.92
|
0 | 62.92 | 62.92 | 62.92 | 0 | 0 | 0 | |
| 01/04/2026 |
62.92
|
0 | 62.92 | 62.92 | 62.92 | 0 | 0 | 0 | |
| 31/03/2026 |
62.92
|
29,900 | 62.92 | 62.92 | 62.92 | 0 | 29,900 | -2.0 | |
| 30/03/2026 |
62.92
|
200 | 57.23 | 62.92 | 57.23 | 0 | 100 | 0.0 | |
| 27/03/2026 |
57.23
|
100 | 57.23 | 57.23 | 57.23 | 0 | 0 | 0 | |
| 26/03/2026 |
57.23
|
0 | 57.23 | 57.23 | 57.23 | 0 | 0 | 0 | |
| 25/03/2026 |
57.23
|
0 | 57.23 | 57.23 | 57.23 | 0 | 0 | 0 | |
| 24/03/2026 |
57.23
|
0 | 57.23 | 57.23 | 57.23 | 0 | 0 | 0 | |
| 23/03/2026 |
57.23
|
0 | 57.23 | 57.23 | 57.23 | 0 | 0 | 0 | |
| 20/03/2026 |
57.23
|
0 | 57.23 | 57.23 | 57.23 | 0 | 0 | 0 | |
| 19/03/2026 |
57.23
|
100 | 57.23 | 57.23 | 57.23 | 0 | 0 | 0 | |
| 18/03/2026 |
60.70
|
0 | 60.70 | 60.70 | 60.70 | 0 | 0 | 0 | |
| 17/03/2026 |
60.70
|
0 | 60.70 | 60.70 | 60.70 | 0 | 0 | 0 | |
| 16/03/2026 |
60.70
|
0 | 60.70 | 60.70 | 60.70 | 0 | 0 | 0 | |
| 13/03/2026 |
60.70
|
0 | 60.70 | 60.70 | 60.70 | 0 | 0 | 0 | |
| 12/03/2026 |
60.70
|
0 | 60.70 | 60.70 | 60.70 | 0 | 0 | 0 | |
| 11/03/2026 |
60.70
|
0 | 60.70 | 60.70 | 60.70 | 0 | 0 | 0 | |
| 10/03/2026 |
60.70
|
0 | 60.70 | 60.70 | 60.70 | 0 | 0 | 0 | |
| 09/03/2026 |
60.70
|
100 | 60.70 | 60.70 | 60.70 | 0 | 0 | 0 | |
| 06/03/2026 |
60.70
|
100 | 60.70 | 60.70 | 60.70 | 0 | 0 | 0 | |
| 05/03/2026 |
60.70
|
0 | 60.70 | 60.70 | 60.70 | 0 | 0 | 0 | |
| 04/03/2026 |
60.70
|
0 | 60.70 | 60.70 | 60.70 | 0 | 0 | 0 | |
| 03/03/2026 |
60.70
|
0 | 60.70 | 60.70 | 60.70 | 0 | 0 | 0 | |
| 02/03/2026 |
60.70
|
3,000 | 60.70 | 60.70 | 60.70 | 0 | 0 | 0 | |
| 27/02/2026 |
57.81
|
0 | 57.81 | 57.81 | 57.81 | 0 | 0 | 0 | |
| 26/02/2026 |
57.81
|
100 | 57.81 | 57.81 | 57.81 | 0 | 0 | 0 | |
| 25/02/2026 |
59.06
|
0 | 59.06 | 59.06 | 59.06 | 0 | 0 | 0 | |
| 24/02/2026 |
59.06
|
0 | 59.06 | 59.06 | 59.06 | 0 | 0 | 0 | |
| 23/02/2026 |
59.06
|
0 | 59.06 | 59.06 | 59.06 | 0 | 0 | 0 | |
| 13/02/2026 |
59.06
|
0 | 59.06 | 59.06 | 59.06 | 0 | 0 | 0 | |
| 12/02/2026 |
59.06
|
0 | 59.06 | 59.06 | 59.06 | 0 | 0 | 0 | |
| 11/02/2026 |
59.06
|
0 | 59.06 | 59.06 | 59.06 | 0 | 0 | 0 | |
| 10/02/2026 |
59.06
|
0 | 59.06 | 59.06 | 59.06 | 0 | 0 | 0 | |
| 09/02/2026 |
59.06
|
0 | 59.06 | 59.06 | 59.06 | 0 | 0 | 0 | |
| 06/02/2026 |
59.06
|
100 | 59.06 | 59.06 | 59.06 | 0 | 0 | 0 | |
| 05/02/2026 |
59.06
|
0 | 59.06 | 59.06 | 59.06 | 0 | 0 | 0 | |
| 04/02/2026 |
59.06
|
0 | 59.06 | 59.06 | 59.06 | 0 | 0 | 0 | |
| 03/02/2026 |
59.06
|
0 | 59.06 | 59.06 | 59.06 | 0 | 0 | 0 | |
| 02/02/2026 |
59.06
|
100 | 59.06 | 59.06 | 59.06 | 0 | 0 | 0 | |
| 30/01/2026 |
59.06
|
6,100 | 59.06 | 59.06 | 58.77 | 0 | 4,500 | -0.3 | |
| 29/01/2026 |
59.06
|
500 | 59.06 | 59.06 | 59.06 | 0 | 500 | 0.0 | |
| 28/01/2026 |
59.06
|
3,000 | 59.06 | 59.06 | 59.06 | 0 | 3,000 | -0.2 | |
| 27/01/2026 |
59.06
|
1,500 | 59.06 | 59.06 | 59.06 | 0 | 1,500 | -0.1 | |
| 26/01/2026 |
59.06
|
1,500 | 59.06 | 59.06 | 58.77 | 0 | 1,400 | -0.1 | |
| 23/01/2026 |
59.06
|
0 | 59.06 | 59.06 | 59.06 | 0 | 0 | 0 | |
| 22/01/2026 |
59.06
|
0 | 59.06 | 59.06 | 59.06 | 0 | 0 | 0 | |
| 21/01/2026 |
59.06
|
100 | 59.06 | 59.06 | 59.06 | 0 | 0 | 0 | |
| 20/01/2026 |
59.06
|
5,200 | 57.23 | 59.06 | 57.23 | 0 | 0 | 0 | |
| 19/01/2026 |
57.23
|
0 | 57.23 | 57.23 | 57.23 | 0 | 0 | 0 | |
| 16/01/2026 |
57.23
|
0 | 57.23 | 57.23 | 57.23 | 0 | 0 | 0 | |
| 15/01/2026 |
57.23
|
0 | 57.23 | 57.23 | 57.23 | 0 | 0 | 0 | |