| 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) |
14.50 | 21.32% | 12,300 | -100 | 0.0 |
67.50
85
80
|
|
2 tháng
(2026-08-10) |
22.10 | 36.59% | 25,800 | -2,500 | -0.1 |
58
85
80
|
|
3 tháng
(2026-07-10) |
30.20 | 57.74% | 59,900 | -6,600 | -0.3 |
51.90
85
80
|
|
6 tháng
(2026-04-13) |
32.50 | 65% | 198,200 | -6,700 | -0.3 |
46.80
85
80
|
|
12 tháng
(2025-10-13) |
34.50 | 71.88% | 238,000 | -8,700 | -0.4 |
43.20
85
80
|
|
24 tháng
(2024-10-18) |
52.20 | 172.28% | 504,430 | -26,009 | -1.0 |
26.74
85
80
|
|
36 tháng
(2023-10-24) |
57.61 | 231.40% | 1,791,634 | -178,029 | -5.2 |
22.26
85
80
|
|
60 tháng
(2021-11-03) |
60.67 | 277.87% | 16,869,056 | -343,129 | -10.0 |
17.22
85
80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
51.80
|
0 | 51.80 | 51.80 | 51.80 | 0 | 0 | 0 | |
| 10/06/2026 |
51.80
|
48,900 | 50 | 51.80 | 46.20 | 0 | 0 | 0 | |
| 09/06/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 08/06/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 05/06/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 04/06/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 03/06/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 02/06/2026 |
51
|
200 | 48.70 | 51 | 48.70 | 0 | 0 | 0 | |
| 01/06/2026 |
48.80
|
0 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 | |
| 29/05/2026 |
48.80
|
0 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 | |
| 28/05/2026 |
48.80
|
100 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 | |
| 27/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 26/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 25/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 22/05/2026 |
50
|
100 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 21/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 20/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 19/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 18/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 15/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 14/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 13/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 12/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 11/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 08/05/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 08/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 07/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 06/05/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 05/05/2026 |
50
|
6,300 | 44.33 | 50.48 | 44.33 | 0 | 100 | 0.0 | |
| 04/05/2026 |
48.46
|
500 | 48.46 | 48.46 | 48.46 | 0 | 0 | 0 | |
| 29/04/2026 |
53.85
|
300 | 50 | 53.85 | 50 | 0 | 0 | 0 | |
| 28/04/2026 |
49.71
|
0 | 49.71 | 49.71 | 49.71 | 0 | 0 | 0 | |
| 24/04/2026 |
49.71
|
0 | 49.71 | 49.71 | 49.71 | 0 | 0 | 0 | |
| 23/04/2026 |
49.71
|
0 | 49.71 | 49.71 | 49.71 | 0 | 0 | 0 | |
| 22/04/2026 |
49.71
|
0 | 49.71 | 49.71 | 49.71 | 0 | 0 | 0 | |
| 21/04/2026 |
49.71
|
0 | 49.71 | 49.71 | 49.71 | 0 | 0 | 0 | |
| 20/04/2026 |
49.71
|
0 | 49.71 | 49.71 | 49.71 | 0 | 0 | 0 | |
| 17/04/2026 |
49.71
|
0 | 49.71 | 49.71 | 49.71 | 0 | 0 | 0 | |
| 16/04/2026 |
49.71
|
0 | 49.71 | 49.71 | 49.71 | 0 | 0 | 0 | |
| 15/04/2026 |
49.71
|
0 | 49.71 | 49.71 | 49.71 | 0 | 0 | 0 | |
| 14/04/2026 |
49.71
|
1,100 | 46.63 | 49.71 | 46.63 | 0 | 0 | 0 | |
| 13/04/2026 |
48.08
|
800 | 48.85 | 49.71 | 47.98 | 0 | 0 | 0 | |
| 10/04/2026 |
49.04
|
0 | 49.04 | 49.04 | 49.04 | 0 | 0 | 0 | |
| 09/04/2026 |
49.04
|
100 | 49.04 | 49.04 | 49.04 | 0 | 0 | 0 | |
| 08/04/2026 |
49.42
|
200 | 49.52 | 49.52 | 49.42 | 0 | 0 | 0 | |
| 07/04/2026 |
50.77
|
0 | 50.77 | 50.77 | 50.77 | 0 | 0 | 0 | |
| 06/04/2026 |
50.77
|
0 | 50.77 | 50.77 | 50.77 | 0 | 0 | 0 | |
| 03/04/2026 |
50.77
|
0 | 50.77 | 50.77 | 50.77 | 0 | 0 | 0 | |
| 02/04/2026 |
50.77
|
0 | 50.77 | 50.77 | 50.77 | 0 | 0 | 0 | |
| 01/04/2026 |
50.77
|
500 | 50.77 | 50.77 | 50.77 | 0 | 100 | 0.0 | |
| 31/03/2026 |
50.87
|
0 | 50.87 | 50.87 | 50.87 | 0 | 0 | 0 | |
| 30/03/2026 |
50.87
|
0 | 50.87 | 50.87 | 50.87 | 0 | 0 | 0 | |
| 27/03/2026 |
50.87
|
0 | 50.87 | 50.87 | 50.87 | 0 | 0 | 0 | |
| 26/03/2026 |
50.87
|
0 | 50.87 | 50.87 | 50.87 | 0 | 0 | 0 | |
| 25/03/2026 |
50.87
|
400 | 47.12 | 50.87 | 47.12 | 0 | 0 | 0 | |
| 24/03/2026 |
48.08
|
0 | 48.08 | 48.08 | 48.08 | 0 | 0 | 0 | |
| 23/03/2026 |
48.08
|
1,000 | 45.87 | 48.08 | 45.87 | 0 | 0 | 0 | |
| 20/03/2026 |
50.87
|
0 | 50.87 | 50.87 | 50.87 | 0 | 0 | 0 | |
| 19/03/2026 |
50.87
|
0 | 50.87 | 50.87 | 50.87 | 0 | 0 | 0 | |
| 18/03/2026 |
50.87
|
0 | 50.87 | 50.87 | 50.87 | 0 | 0 | 0 | |
| 17/03/2026 |
50.87
|
0 | 50.87 | 50.87 | 50.87 | 0 | 0 | 0 | |
| 16/03/2026 |
50.87
|
0 | 50.87 | 50.87 | 50.87 | 0 | 0 | 0 | |
| 13/03/2026 |
50.87
|
0 | 50.87 | 50.87 | 50.87 | 0 | 0 | 0 | |
| 12/03/2026 |
50.87
|
0 | 50.87 | 50.87 | 50.87 | 0 | 0 | 0 | |
| 11/03/2026 |
50.87
|
1,900 | 47.02 | 50.87 | 47.02 | 0 | 1,700 | -0.1 | |
| 10/03/2026 |
48.94
|
200 | 48.08 | 48.94 | 48.08 | 0 | 0 | 0 | |
| 09/03/2026 |
48.08
|
900 | 46.15 | 48.08 | 46.15 | 0 | 0 | 0 | |
| 06/03/2026 |
49.04
|
200 | 47.50 | 49.04 | 47.50 | 0 | 0 | 0 | |
| 05/03/2026 |
47.50
|
2,800 | 52.40 | 52.40 | 47.40 | 0 | 0 | 0 | |
| 04/03/2026 |
52.60
|
800 | 47.31 | 52.88 | 47.21 | 0 | 0 | 0 | |
| 03/03/2026 |
52.40
|
2,900 | 52.88 | 52.88 | 52.40 | 0 | 0 | 0 | |
| 02/03/2026 |
52.88
|
3,600 | 46.15 | 52.88 | 44.71 | 0 | 0 | 0 | |
| 27/02/2026 |
49.42
|
0 | 49.42 | 49.42 | 49.42 | 0 | 0 | 0 | |
| 26/02/2026 |
49.42
|
0 | 49.42 | 49.42 | 49.42 | 0 | 0 | 0 | |
| 25/02/2026 |
49.42
|
400 | 48.56 | 49.42 | 48.56 | 0 | 0 | 0 | |
| 24/02/2026 |
49.62
|
0 | 49.62 | 49.62 | 49.62 | 0 | 0 | 0 | |
| 23/02/2026 |
49.62
|
0 | 49.62 | 49.62 | 49.62 | 0 | 0 | 0 | |
| 13/02/2026 |
49.62
|
0 | 49.62 | 49.62 | 49.62 | 0 | 0 | 0 | |
| 12/02/2026 |
49.62
|
0 | 49.62 | 49.62 | 49.62 | 0 | 0 | 0 | |
| 11/02/2026 |
49.62
|
0 | 49.62 | 49.62 | 49.62 | 0 | 0 | 0 | |
| 10/02/2026 |
49.62
|
500 | 49.62 | 49.62 | 49.62 | 0 | 0 | 0 | |
| 09/02/2026 |
49.90
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
| 06/02/2026 |
49.90
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
| 05/02/2026 |
49.90
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
| 04/02/2026 |
49.90
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
| 03/02/2026 |
49.90
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
| 02/02/2026 |
49.90
|
100 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
| 30/01/2026 |
47.12
|
600 | 50.87 | 50.96 | 47.12 | 0 | 0 | 0 | |
| 29/01/2026 |
50.96
|
600 | 46.54 | 50.96 | 46.54 | 0 | 0 | 0 | |
| 28/01/2026 |
46.63
|
200 | 45.29 | 46.63 | 45.29 | 0 | 0 | 0 | |
| 27/01/2026 |
49.81
|
200 | 45.29 | 49.81 | 45.29 | 0 | 0 | 0 | |
| 26/01/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 23/01/2026 |
50
|
100 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 22/01/2026 |
50.77
|
0 | 50.77 | 50.77 | 50.77 | 0 | 0 | 0 | |
| 21/01/2026 |
50.77
|
200 | 50.77 | 50.77 | 50.77 | 0 | 0 | 0 | |
| 20/01/2026 |
46.73
|
200 | 46.73 | 46.73 | 46.73 | 0 | 0 | 0 | |
| 19/01/2026 |
51.73
|
2,800 | 48.65 | 51.73 | 47.88 | 0 | 0 | 0 | |
| 16/01/2026 |
53.17
|
1,200 | 51.92 | 54.71 | 46.35 | 0 | 0 | 0 | |
| 15/01/2026 |
51.35
|
0 | 51.35 | 51.35 | 51.35 | 0 | 0 | 0 | |
| 14/01/2026 |
51.35
|
0 | 51.35 | 51.35 | 51.35 | 0 | 0 | 0 | |
| 13/01/2026 |
51.35
|
400 | 46.73 | 51.35 | 46.73 | 0 | 0 | 0 | |