| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-0.50 | -1% | 5,800 | -1,000 | 0 |
49.50
54.90
49.50
|
|
2 tháng
(2026-09-03) |
-1.80 | -3.51% | 27,100 | -800 | 0.0 |
47.40
59
49.50
|
|
3 tháng
(2026-08-04) |
-10.50 | -17.50% | 31,400 | -800 | 0.0 |
47.40
60
49.50
|
|
6 tháng
(2026-05-06) |
-13.50 | -21.43% | 117,500 | 3,900 | 0.3 |
47.40
65
49.50
|
|
12 tháng
(2025-11-07) |
-5.16 | -9.44% | 454,200 | 50,300 | 3.3 |
47.40
66.71
49.50
|
|
24 tháng
(2024-11-12) |
33.56 | 210.47% | 2,097,526 | 53,300 | 3.4 |
12.31
66.71
49.50
|
|
36 tháng
(2023-11-20) |
39.19 | 380.05% | 2,169,901 | 58,300 | 3.5 |
9.51
66.71
49.50
|
|
60 tháng
(2021-11-29) |
40.45 | 446.85% | 2,775,190 | 57,500 | 3.5 |
7.32
66.71
49.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 10/06/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 09/06/2026 |
57
|
100 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 08/06/2026 |
58
|
4,000 | 58 | 58 | 58 | 4,000 | 0 | 0.2 | |
| 05/06/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 04/06/2026 |
58
|
4,100 | 57.90 | 58 | 57.90 | 0 | 0 | 0 | |
| 03/06/2026 |
56.90
|
100 | 56.90 | 56.90 | 56.90 | 0 | 0 | 0 | |
| 02/06/2026 |
57.10
|
0 | 57.10 | 57.10 | 57.10 | 0 | 0 | 0 | |
| 01/06/2026 |
57.10
|
0 | 57.10 | 57.10 | 57.10 | 0 | 0 | 0 | |
| 29/05/2026 |
57.10
|
0 | 57.10 | 57.10 | 57.10 | 0 | 0 | 0 | |
| 28/05/2026 |
57.10
|
500 | 57.10 | 57.10 | 57.10 | 500 | 0 | 0.0 | |
| 27/05/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 26/05/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 25/05/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 22/05/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 21/05/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 20/05/2026 |
57
|
2,900 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 19/05/2026 |
52
|
2,600 | 54.50 | 54.50 | 52 | 100 | 0 | 0.0 | |
| 18/05/2026 |
54.50
|
0 | 54.50 | 54.50 | 54.50 | 0 | 0 | 0 | |
| 15/05/2026 |
54.50
|
0 | 54.50 | 54.50 | 54.50 | 0 | 0 | 0 | |
| 14/05/2026 |
54.50
|
0 | 54.50 | 54.50 | 54.50 | 0 | 0 | 0 | |
| 13/05/2026 |
54.50
|
1,300 | 54 | 54.50 | 54 | 0 | 0 | 0 | |
| 12/05/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 11/05/2026 |
58
|
100 | 58 | 58 | 58 | 100 | 0 | 0.0 | |
| 08/05/2026 |
59
|
200 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 07/05/2026: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
| 07/05/2026 |
58.30
|
500 | 62 | 63.10 | 58.30 | 0 | 0 | 0 | |
| 06/05/2026 |
63.00
|
7,700 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 | |
| 05/05/2026 |
63.00
|
800 | 63.00 | 65.32 | 63.00 | 0 | 0 | 0 | |
| 04/05/2026 |
63.00
|
10,500 | 60.22 | 63.00 | 60.04 | 0 | 200 | 0.0 | |
| 29/04/2026 |
60.22
|
600 | 60.13 | 60.22 | 60.13 | 0 | 0 | 0 | |
| 28/04/2026 |
58.37
|
1,200 | 61.15 | 61.15 | 58.37 | 100 | 0 | 0.0 | |
| 24/04/2026 |
60.22
|
5,500 | 60.22 | 61.15 | 60.22 | 5,000 | 0 | 0.3 | |
| 23/04/2026 |
60.22
|
5,200 | 61.15 | 61.15 | 60.22 | 5,000 | 0 | 0.3 | |
| 22/04/2026 |
61.15
|
1,100 | 61.15 | 61.15 | 61.15 | 0 | 0 | 0 | |
| 21/04/2026 |
58.37
|
0 | 58.37 | 58.37 | 58.37 | 0 | 0 | 0 | |
| 20/04/2026 |
58.37
|
5,100 | 54.94 | 58.37 | 54.94 | 0 | 0 | 0 | |
| 17/04/2026 |
58.37
|
100 | 58.37 | 58.37 | 58.37 | 0 | 0 | 0 | |
| 16/04/2026 |
60.22
|
200 | 57.90 | 60.22 | 57.90 | 0 | 0 | 0 | |
| 15/04/2026 |
57.53
|
5,100 | 60.22 | 60.22 | 57.53 | 5,000 | 0 | 0.3 | |
| 14/04/2026 |
60.22
|
10,000 | 60.22 | 60.22 | 60.22 | 10,000 | 0 | 0.7 | |
| 13/04/2026 |
60.22
|
10,000 | 60.22 | 60.22 | 60.22 | 10,000 | 0 | 0.7 | |
| 10/04/2026 |
60.22
|
0 | 60.22 | 60.22 | 60.22 | 0 | 0 | 0 | |
| 09/04/2026 |
60.22
|
0 | 60.22 | 60.22 | 60.22 | 0 | 0 | 0 | |
| 08/04/2026 |
60.22
|
700 | 60.22 | 60.22 | 60.22 | 700 | 0 | 0.0 | |
| 07/04/2026 |
60.22
|
0 | 60.22 | 60.22 | 60.22 | 0 | 0 | 0 | |
| 06/04/2026 |
60.22
|
500 | 60.22 | 60.22 | 60.22 | 0 | 0 | 0 | |
| 03/04/2026 |
57.44
|
0 | 57.44 | 57.44 | 57.44 | 0 | 0 | 0 | |
| 02/04/2026 |
57.44
|
0 | 57.44 | 57.44 | 57.44 | 0 | 0 | 0 | |
| 01/04/2026 |
57.44
|
900 | 57.44 | 57.44 | 57.44 | 900 | 0 | 0.1 | |
| 31/03/2026 |
57.44
|
0 | 57.44 | 57.44 | 57.44 | 0 | 0 | 0 | |
| 30/03/2026 |
57.44
|
0 | 57.44 | 57.44 | 57.44 | 0 | 0 | 0 | |
| 27/03/2026 |
57.44
|
2,200 | 60.22 | 61.15 | 57.44 | 0 | 0 | 0 | |
| 26/03/2026 |
56.51
|
3,100 | 56.51 | 56.51 | 56.51 | 0 | 0 | 0 | |
| 25/03/2026 |
56.51
|
200 | 55.59 | 56.51 | 55.59 | 0 | 0 | 0 | |
| 24/03/2026 |
56.14
|
4,100 | 59.66 | 59.66 | 56.14 | 4,000 | 0 | 0.3 | |
| 23/03/2026 |
59.66
|
2,000 | 59.66 | 59.66 | 59.66 | 2,000 | 0 | 0.1 | |
| 20/03/2026 |
59.66
|
4,000 | 59.66 | 59.66 | 59.66 | 4,000 | 0 | 0.3 | |
| 19/03/2026 |
59.66
|
900 | 59.48 | 59.66 | 59.48 | 900 | 0 | 0.1 | |
| 18/03/2026 |
59.66
|
1,000 | 58.37 | 59.66 | 58.37 | 0 | 0 | 0 | |
| 17/03/2026 |
54.66
|
0 | 54.66 | 54.66 | 54.66 | 0 | 0 | 0 | |
| 16/03/2026 |
54.66
|
200 | 59.76 | 59.76 | 54.66 | 0 | 0 | 0 | |
| 13/03/2026 |
60.13
|
0 | 60.13 | 60.13 | 60.13 | 0 | 0 | 0 | |
| 12/03/2026 |
60.13
|
600 | 60.59 | 60.59 | 60.13 | 0 | 0 | 0 | |
| 11/03/2026 |
55.59
|
0 | 55.59 | 55.59 | 55.59 | 0 | 0 | 0 | |
| 10/03/2026 |
55.59
|
0 | 55.59 | 55.59 | 55.59 | 0 | 0 | 0 | |
| 09/03/2026 |
55.59
|
3,900 | 57.63 | 57.63 | 52.44 | 0 | 0 | 0 | |
| 06/03/2026 |
57.63
|
0 | 57.63 | 57.63 | 57.63 | 0 | 0 | 0 | |
| 05/03/2026 |
57.63
|
3,000 | 57.44 | 57.63 | 57.44 | 0 | 0 | 0 | |
| 04/03/2026 |
54.66
|
1,400 | 63.09 | 63.09 | 54.66 | 0 | 0 | 0 | |
| 03/03/2026 |
57.53
|
100 | 57.53 | 57.53 | 57.53 | 0 | 0 | 0 | |
| 02/03/2026 |
62.91
|
16,000 | 55.40 | 64.48 | 55.40 | 0 | 0 | 0 | |
| 27/02/2026 |
61.52
|
500 | 61.15 | 64.57 | 61.05 | 0 | 0 | 0 | |
| 26/02/2026 |
61.52
|
0 | 61.52 | 61.52 | 61.52 | 0 | 0 | 0 | |
| 25/02/2026 |
61.52
|
100 | 61.52 | 61.52 | 61.52 | 0 | 0 | 0 | |
| 24/02/2026 |
56.24
|
500 | 64.20 | 64.20 | 56.24 | 0 | 0 | 0 | |
| 23/02/2026 |
62.17
|
100 | 62.17 | 62.17 | 62.17 | 0 | 0 | 0 | |
| 13/02/2026 |
56.61
|
100 | 56.61 | 56.61 | 56.61 | 0 | 0 | 0 | |
| 12/02/2026 |
61.80
|
0 | 61.80 | 61.80 | 61.80 | 0 | 0 | 0 | |
| 11/02/2026 |
61.80
|
100 | 61.80 | 61.80 | 61.80 | 0 | 0 | 0 | |
| 10/02/2026 |
60.22
|
200 | 60.22 | 60.22 | 60.22 | 0 | 0 | 0 | |
| 09/02/2026 |
62.07
|
800 | 62.07 | 62.07 | 62.07 | 0 | 0 | 0 | |
| 06/02/2026 |
56.51
|
200 | 63.74 | 63.74 | 56.51 | 0 | 0 | 0 | |
| 05/02/2026 |
58.37
|
2,500 | 58.37 | 58.37 | 58.37 | 0 | 0 | 0 | |
| 04/02/2026 |
53.09
|
100 | 53.09 | 53.09 | 53.09 | 0 | 0 | 0 | |
| 03/02/2026 |
57.90
|
900 | 63.19 | 63.19 | 57.90 | 0 | 0 | 0 | |
| 02/02/2026 |
57.72
|
1,000 | 63.74 | 63.74 | 57.72 | 0 | 0 | 0 | |
| 30/01/2026 |
63.74
|
3,100 | 63.74 | 63.74 | 63.37 | 0 | 200 | 0.0 | |
| 29/01/2026 |
58.55
|
0 | 58.55 | 58.55 | 58.55 | 0 | 0 | 0 | |
| 28/01/2026 |
58.55
|
2,400 | 63.93 | 63.93 | 58.55 | 0 | 0 | 0 | |
| 27/01/2026 |
63.74
|
300 | 64.76 | 64.76 | 63.74 | 0 | 100 | 0.0 | |
| 26/01/2026 |
59.29
|
1,900 | 61.15 | 65.69 | 59.29 | 0 | 0 | 0 | |
| 23/01/2026 |
65.87
|
200 | 61.52 | 65.87 | 61.52 | 0 | 0 | 0 | |
| 22/01/2026 |
66.24
|
200 | 66.52 | 66.52 | 66.24 | 0 | 100 | 0.0 | |
| 21/01/2026 |
66.43
|
5,500 | 66.71 | 66.71 | 65.78 | 0 | 100 | 0.0 | |
| 20/01/2026 |
66.71
|
1,100 | 63.00 | 66.71 | 63.00 | 0 | 0 | 0 | |
| 19/01/2026 |
63.00
|
7,900 | 64.85 | 66.71 | 63.00 | 0 | 300 | 0.0 | |
| 16/01/2026 |
64.85
|
2,100 | 63.00 | 64.85 | 63.00 | 0 | 0 | 0 | |
| 15/01/2026 |
64.95
|
0 | 64.95 | 64.95 | 64.95 | 0 | 0 | 0 | |
| 14/01/2026 |
64.95
|
1,900 | 60.22 | 64.95 | 60.22 | 0 | 0 | 0 | |
| 13/01/2026 |
60.22
|
200 | 55.59 | 60.22 | 55.59 | 0 | 0 | 0 | |