| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-3.90 | -7.96% | 500 | 0 | 0 |
40.70
49.50
40.70
|
|
2 tháng
(2026-08-06) |
-3.90 | -7.96% | 12,900 | 0 | 0 |
40.70
49.98
40.70
|
|
3 tháng
(2026-07-07) |
-3.90 | -7.96% | 13,800 | 0 | 0 |
40.70
49.98
40.70
|
|
6 tháng
(2026-04-08) |
-10.76 | -19.26% | 39,700 | -1,000 | -0.1 |
40.70
59.88
40.70
|
|
12 tháng
(2025-10-10) |
-4.56 | -9.18% | 100,100 | -1,000 | -0.1 |
40.70
60.26
40.70
|
|
24 tháng
(2024-10-15) |
-7.15 | -13.68% | 270,078 | -6,393 | -0.4 |
32.68
63.73
40.70
|
|
36 tháng
(2023-10-23) |
21.91 | 94.48% | 310,727 | -7,586 | -0.4 |
19.11
63.73
40.70
|
|
60 tháng
(2021-11-01) |
20.70 | 84.82% | 362,106 | -10,661 | -0.6 |
17.91
63.73
40.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
49.98
|
100 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 10/06/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 09/06/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 08/06/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 05/06/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 04/06/2026 |
49.98
|
100 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 03/06/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 02/06/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 01/06/2026 |
49.98
|
100 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 29/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 28/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 27/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 26/05/2026 |
49.98
|
100 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 25/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 22/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 21/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 20/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 19/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 18/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 15/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 14/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 13/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 12/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 11/05/2026 |
49.98
|
600 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 08/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 07/05/2026 |
49.98
|
400 | 49.98 | 49.98 | 49.00 | 0 | 0 | 0 | |
| 06/05/2026 |
49.10
|
1,700 | 49.00 | 49.10 | 49.00 | 0 | 200 | 0.0 | |
| 05/05/2026 |
49.39
|
9,000 | 50.96 | 50.96 | 49.39 | 0 | 800 | 0.0 | |
| 04/05/2026 |
54.88
|
100 | 54.88 | 54.88 | 54.88 | 0 | 0 | 0 | |
| 29/04/2026 |
55.17
|
2,900 | 49.00 | 55.17 | 48.71 | 0 | 0 | 0 | |
| 28/04/2026 |
54.00
|
100 | 54.00 | 54.00 | 54.00 | 0 | 0 | 0 | |
| 24/04/2026 |
59.88
|
1,600 | 52.53 | 59.88 | 52.53 | 0 | 0 | 0 | |
| 23/04/2026 |
57.82
|
0 | 57.82 | 57.82 | 57.82 | 0 | 0 | 0 | |
| 22/04/2026 |
57.82
|
100 | 57.82 | 57.82 | 57.82 | 0 | 0 | 0 | |
| 21/04/2026 |
57.43
|
0 | 57.43 | 57.43 | 57.43 | 0 | 0 | 0 | |
| 20/04/2026 |
57.43
|
0 | 57.43 | 57.43 | 57.43 | 0 | 0 | 0 | |
| 17/04/2026 |
57.43
|
100 | 57.43 | 57.43 | 57.43 | 0 | 0 | 0 | |
| 16/04/2026 |
56.84
|
0 | 56.84 | 56.84 | 56.84 | 0 | 0 | 0 | |
| 15/04/2026 |
56.84
|
1,000 | 53.90 | 56.84 | 53.90 | 0 | 0 | 0 | |
| 14/04/2026 |
58.21
|
3,500 | 50.96 | 58.21 | 50.96 | 0 | 0 | 0 | |
| 13/04/2026 |
52.92
|
900 | 52.92 | 52.92 | 52.92 | 0 | 0 | 0 | |
| 10/04/2026 |
50.96
|
900 | 50.96 | 50.96 | 50.96 | 0 | 0 | 0 | |
| 09/04/2026 |
55.86
|
0 | 55.86 | 55.86 | 55.86 | 0 | 0 | 0 | |
| 08/04/2026 |
55.86
|
0 | 55.86 | 55.86 | 55.86 | 0 | 0 | 0 | |
| 07/04/2026 |
55.86
|
0 | 55.86 | 55.86 | 55.86 | 0 | 0 | 0 | |
| 06/04/2026 |
55.86
|
2,000 | 55.86 | 55.86 | 55.86 | 0 | 0 | 0 | |
| 03/04/2026 |
59.78
|
0 | 59.78 | 59.78 | 59.78 | 0 | 0 | 0 | |
| 02/04/2026 |
59.78
|
0 | 59.78 | 59.78 | 59.78 | 0 | 0 | 0 | |
| 01/04/2026 |
59.78
|
100 | 59.78 | 59.78 | 59.78 | 0 | 0 | 0 | |
| 31/03/2026 |
55.57
|
100 | 55.57 | 55.57 | 55.57 | 0 | 0 | 0 | |
| 30/03/2026 |
59.00
|
0 | 59.00 | 59.00 | 59.00 | 0 | 0 | 0 | |
| 27/03/2026 |
59.00
|
0 | 59.00 | 59.00 | 59.00 | 0 | 0 | 0 | |
| 26/03/2026 |
59.00
|
500 | 59.00 | 59.00 | 59.00 | 0 | 0 | 0 | |
| 25/03/2026 |
55.86
|
0 | 55.86 | 55.86 | 55.86 | 0 | 0 | 0 | |
| 24/03/2026 |
55.86
|
100 | 55.86 | 55.86 | 55.86 | 0 | 0 | 0 | |
| 23/03/2026 |
56.84
|
0 | 56.84 | 56.84 | 56.84 | 0 | 0 | 0 | |
| 20/03/2026 |
56.84
|
0 | 56.84 | 56.84 | 56.84 | 0 | 0 | 0 | |
| 19/03/2026 |
56.84
|
4,600 | 53.02 | 56.84 | 53.02 | 0 | 0 | 0 | |
| 18/03/2026 |
51.94
|
1,500 | 55.86 | 55.86 | 51.94 | 0 | 0 | 0 | |
| 17/03/2026 |
55.86
|
1,800 | 54.00 | 55.86 | 54.00 | 0 | 0 | 0 | |
| 16/03/2026 |
55.86
|
0 | 55.86 | 55.86 | 55.86 | 0 | 0 | 0 | |
| 13/03/2026 |
55.86
|
400 | 55.86 | 55.86 | 55.86 | 0 | 0 | 0 | |
| 12/03/2026 |
58.80
|
0 | 58.80 | 58.80 | 58.80 | 0 | 0 | 0 | |
| 11/03/2026 |
58.80
|
0 | 58.80 | 58.80 | 58.80 | 0 | 0 | 0 | |
| 10/03/2026 |
58.80
|
100 | 58.80 | 58.80 | 58.80 | 0 | 0 | 0 | |
| 09/03/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 09/03/2026 |
56.06
|
600 | 56.06 | 56.06 | 56.06 | 0 | 0 | 0 | |
| 06/03/2026 |
56.06
|
100 | 56.06 | 56.06 | 56.06 | 0 | 0 | 0 | |
| 05/03/2026 |
51.09
|
900 | 51.09 | 51.09 | 51.09 | 0 | 0 | 0 | |
| 04/03/2026 |
51.57
|
900 | 51.57 | 51.57 | 51.57 | 0 | 0 | 0 | |
| 03/03/2026 |
51.57
|
1,000 | 51.09 | 51.57 | 51.09 | 0 | 0 | 0 | |
| 02/03/2026 |
53.67
|
2,000 | 49.18 | 53.67 | 49.18 | 0 | 0 | 0 | |
| 27/02/2026 |
54.62
|
200 | 52.52 | 54.62 | 52.52 | 0 | 0 | 0 | |
| 26/02/2026 |
49.66
|
0 | 49.66 | 49.66 | 49.66 | 0 | 0 | 0 | |
| 25/02/2026 |
49.66
|
100 | 49.66 | 49.66 | 49.66 | 0 | 0 | 0 | |
| 24/02/2026 |
54.43
|
100 | 54.43 | 54.43 | 54.43 | 0 | 0 | 0 | |
| 23/02/2026 |
60.26
|
0 | 60.26 | 60.26 | 60.26 | 0 | 0 | 0 | |
| 13/02/2026 |
60.26
|
0 | 60.26 | 60.26 | 60.26 | 0 | 0 | 0 | |
| 12/02/2026 |
60.26
|
100 | 60.26 | 60.26 | 60.26 | 0 | 0 | 0 | |
| 11/02/2026 |
60.26
|
0 | 60.26 | 60.26 | 60.26 | 0 | 0 | 0 | |
| 10/02/2026 |
60.26
|
4,700 | 54.81 | 60.26 | 54.81 | 0 | 0 | 0 | |
| 09/02/2026 |
54.81
|
600 | 54.05 | 54.81 | 54.05 | 0 | 0 | 0 | |
| 06/02/2026 |
49.85
|
900 | 49.85 | 49.85 | 49.85 | 0 | 0 | 0 | |
| 05/02/2026 |
53.38
|
4,200 | 49.66 | 53.38 | 49.66 | 0 | 0 | 0 | |
| 04/02/2026 |
48.61
|
1,200 | 45.84 | 55.10 | 45.84 | 0 | 0 | 0 | |
| 03/02/2026 |
50.23
|
2,100 | 50.61 | 50.61 | 50.23 | 0 | 0 | 0 | |
| 02/02/2026 |
50.61
|
100 | 50.61 | 50.61 | 50.61 | 0 | 0 | 0 | |
| 30/01/2026 |
49.85
|
0 | 49.85 | 49.85 | 49.85 | 0 | 0 | 0 | |
| 29/01/2026 |
49.85
|
100 | 49.85 | 49.85 | 49.85 | 0 | 0 | 0 | |
| 28/01/2026 |
50.14
|
800 | 49.66 | 50.14 | 49.66 | 0 | 0 | 0 | |
| 27/01/2026 |
49.56
|
1,200 | 49.66 | 49.66 | 49.56 | 0 | 0 | 0 | |
| 26/01/2026 |
49.47
|
4,000 | 48.42 | 49.56 | 48.42 | 0 | 0 | 0 | |
| 23/01/2026 |
48.32
|
1,100 | 48.51 | 48.51 | 48.23 | 0 | 0 | 0 | |
| 22/01/2026 |
48.99
|
2,200 | 48.89 | 49.56 | 48.89 | 0 | 0 | 0 | |
| 21/01/2026 |
48.70
|
1,300 | 47.94 | 48.70 | 47.94 | 0 | 0 | 0 | |
| 20/01/2026 |
47.94
|
2,400 | 47.84 | 47.94 | 47.84 | 0 | 0 | 0 | |
| 19/01/2026 |
47.84
|
700 | 47.75 | 47.84 | 47.75 | 0 | 0 | 0 | |
| 16/01/2026 |
47.84
|
200 | 47.84 | 47.84 | 47.84 | 0 | 0 | 0 | |
| 15/01/2026 |
47.84
|
1,100 | 47.84 | 47.84 | 47.75 | 0 | 0 | 0 | |
| 14/01/2026 |
47.84
|
0 | 47.84 | 47.84 | 47.84 | 0 | 0 | 0 | |
| 13/01/2026 |
47.84
|
500 | 47.84 | 47.84 | 47.84 | 0 | 0 | 0 | |