| 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) |
-6 | -11.76% | 2,700 | 0 | 0 |
45
56.10
45
|
|
2 tháng
(2026-07-20) |
15.50 | 52.54% | 3,200 | 0 | 0 |
29.50
56.10
45
|
|
3 tháng
(2026-06-22) |
-4 | -8.16% | 3,300 | 0 | 0 |
29.50
56.10
45
|
|
6 tháng
(2026-03-23) |
2.81 | 6.67% | 11,100 | 0 | 0 |
29.50
56.10
45
|
|
12 tháng
(2025-09-23) |
1.57 | 3.62% | 26,800 | -2,100 | -0.1 |
29.50
58.29
45
|
|
24 tháng
(2024-09-30) |
-5.15 | -10.26% | 60,990 | -2,100 | -0.1 |
29.50
59.26
45
|
|
36 tháng
(2023-10-04) |
9.07 | 25.23% | 134,299 | -3,100 | -0.1 |
29.50
62.57
45
|
|
60 tháng
(2021-10-14) |
16.38 | 57.22% | 225,471 | -1,600 | 0.0 |
7.04
62.57
45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/05/2026 |
50.19
|
0 | 50.19 | 50.19 | 50.19 | 0 | 0 | 0 | |
| 30/04/2026 |
44.46
|
1,100 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 | |
| 29/04/2026 |
39.52
|
800 | 39.52 | 39.52 | 39.52 | 0 | 0 | 0 | |
| 28/04/2026 |
45.45
|
0 | 45.45 | 45.45 | 45.45 | 0 | 0 | 0 | |
| 27/04/2026 |
44.46
|
1,100 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 | |
| 24/04/2026 |
45.45
|
100 | 45.45 | 45.45 | 45.45 | 0 | 0 | 0 | |
| 23/04/2026 |
44.46
|
0 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 | |
| 22/04/2026 |
44.46
|
0 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 | |
| 21/04/2026 |
44.46
|
100 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 | |
| 20/04/2026 |
42.09
|
0 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
| 17/04/2026 |
42.09
|
0 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
| 16/04/2026 |
42.09
|
100 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
| 15/04/2026 |
36.65
|
0 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
| 14/04/2026 |
36.65
|
0 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
| 13/04/2026 |
36.65
|
0 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
| 10/04/2026 |
36.65
|
0 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
| 09/04/2026 |
36.65
|
0 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
| 08/04/2026 |
36.65
|
0 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
| 07/04/2026 |
36.65
|
100 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
| 06/04/2026 |
42.19
|
0 | 42.19 | 42.19 | 42.19 | 0 | 0 | 0 | |
| 03/04/2026 |
42.19
|
0 | 42.19 | 42.19 | 42.19 | 0 | 0 | 0 | |
| 02/04/2026 |
42.19
|
0 | 42.19 | 42.19 | 42.19 | 0 | 0 | 0 | |
| 01/04/2026 |
42.19
|
0 | 42.19 | 42.19 | 42.19 | 0 | 0 | 0 | |
| 31/03/2026 |
42.19
|
0 | 42.19 | 42.19 | 42.19 | 0 | 0 | 0 | |
| 30/03/2026 |
42.19
|
0 | 42.19 | 42.19 | 42.19 | 0 | 0 | 0 | |
| 27/03/2026 |
42.19
|
0 | 42.19 | 42.19 | 42.19 | 0 | 0 | 0 | |
| 26/03/2026 |
42.19
|
0 | 42.19 | 42.19 | 42.19 | 0 | 0 | 0 | |
| 25/03/2026 |
42.19
|
0 | 42.19 | 42.19 | 42.19 | 0 | 0 | 0 | |
| 24/03/2026 |
42.19
|
0 | 42.19 | 42.19 | 42.19 | 0 | 0 | 0 | |
| 23/03/2026 |
42.19
|
100 | 42.19 | 42.19 | 42.19 | 0 | 0 | 0 | |
| 20/03/2026 |
49.60
|
0 | 49.60 | 49.60 | 49.60 | 0 | 0 | 0 | |
| 19/03/2026 |
49.60
|
0 | 49.60 | 49.60 | 49.60 | 0 | 0 | 0 | |
| 18/03/2026 |
50.39
|
1,700 | 37.64 | 50.39 | 37.64 | 0 | 0 | 0 | |
| 17/03/2026 |
44.16
|
0 | 44.16 | 44.16 | 44.16 | 0 | 0 | 0 | |
| 16/03/2026 |
44.16
|
0 | 44.16 | 44.16 | 44.16 | 0 | 0 | 0 | |
| 13/03/2026 |
44.16
|
100 | 44.16 | 44.16 | 44.16 | 0 | 0 | 0 | |
| 12/03/2026 |
51.87
|
0 | 51.87 | 51.87 | 51.87 | 0 | 0 | 0 | |
| 11/03/2026 |
51.87
|
200 | 51.87 | 51.87 | 51.87 | 0 | 0 | 0 | |
| 10/03/2026 |
45.35
|
100 | 45.35 | 45.35 | 45.35 | 0 | 0 | 0 | |
| 09/03/2026 |
53.35
|
0 | 53.35 | 53.35 | 53.35 | 0 | 0 | 0 | |
| 06/03/2026 |
53.35
|
0 | 53.35 | 53.35 | 53.35 | 0 | 0 | 0 | |
| 05/03/2026 |
53.35
|
0 | 53.35 | 53.35 | 53.35 | 0 | 0 | 0 | |
| 04/03/2026 |
53.35
|
200 | 53.35 | 53.35 | 53.35 | 0 | 0 | 0 | |
| 03/03/2026 |
55.33
|
1,200 | 55.33 | 55.33 | 55.33 | 0 | 0 | 0 | |
| 02/03/2026 |
58.29
|
0 | 58.29 | 58.29 | 58.29 | 0 | 0 | 0 | |
| 27/02/2026 |
58.29
|
0 | 58.29 | 58.29 | 58.29 | 0 | 0 | 0 | |
| 26/02/2026 |
58.29
|
0 | 58.29 | 58.29 | 58.29 | 0 | 0 | 0 | |
| 25/02/2026 |
58.29
|
0 | 58.29 | 58.29 | 58.29 | 0 | 0 | 0 | |
| 24/02/2026 |
58.29
|
100 | 58.29 | 58.29 | 58.29 | 0 | 0 | 0 | |
| 23/02/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 20/02/2026 |
44.46
|
1,100 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 | |
| 19/02/2026 |
44.46
|
1,100 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 | |
| 18/02/2026 |
44.46
|
1,100 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 | |
| 17/02/2026 |
44.46
|
1,100 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 | |
| 16/02/2026 |
44.46
|
1,100 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 | |
| 13/02/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 12/02/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 11/02/2026 |
55.43
|
100 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 10/02/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 09/02/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 06/02/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 05/02/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 04/02/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 03/02/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 02/02/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 30/01/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 29/01/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 28/01/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 27/01/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 26/01/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 23/01/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 22/01/2026 |
55.43
|
100 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 21/01/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 20/01/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 19/01/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 16/01/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 15/01/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 14/01/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 13/01/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 12/01/2026: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 12/01/2026 |
55.33
|
700 | 55.33 | 56.12 | 55.33 | 0 | 0 | 0 | |
| 09/01/2026 |
48.81
|
0 | 48.81 | 48.81 | 48.81 | 0 | 0 | 0 | |
| 08/01/2026 |
48.81
|
0 | 48.81 | 48.81 | 48.81 | 0 | 0 | 0 | |
| 07/01/2026 |
48.81
|
0 | 48.81 | 48.81 | 48.81 | 0 | 0 | 0 | |
| 06/01/2026 |
48.81
|
0 | 48.81 | 48.81 | 48.81 | 0 | 0 | 0 | |
| 05/01/2026 |
48.81
|
0 | 48.81 | 48.81 | 48.81 | 0 | 0 | 0 | |
| 02/01/2026 |
53.90
|
0 | 53.90 | 53.90 | 53.90 | 0 | 0 | 0 | |
| 01/01/2026 |
48.81
|
0 | 48.81 | 48.81 | 48.81 | 0 | 0 | 0 | |
| 31/12/2025 |
48.81
|
0 | 48.81 | 48.81 | 48.81 | 0 | 0 | 0 | |
| 30/12/2025 |
48.81
|
0 | 48.81 | 48.81 | 48.81 | 0 | 0 | 0 | |
| 29/12/2025 |
48.81
|
0 | 48.81 | 48.81 | 48.81 | 0 | 0 | 0 | |
| 26/12/2025 |
48.81
|
100 | 48.81 | 48.81 | 48.81 | 0 | 0 | 0 | |
| 25/12/2025 |
42.47
|
100 | 42.47 | 42.47 | 42.47 | 0 | 0 | 0 | |
| 24/12/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 23/12/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 22/12/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 19/12/2025 |
36.99
|
100 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 18/12/2025 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
| 17/12/2025 |
43.33
|
100 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
| 16/12/2025 |
50.92
|
0 | 50.92 | 50.92 | 50.92 | 0 | 0 | 0 | |
| 15/12/2025 |
50.92
|
0 | 50.92 | 50.92 | 50.92 | 0 | 0 | 0 | |