| 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) |
-5.50 | -9.91% | 2,000 | 0 | 0 |
50
55.50
51
|
|
2 tháng
(2026-08-10) |
-10 | -16.67% | 5,900 | 0 | 0 |
50
60
51
|
|
3 tháng
(2026-07-10) |
-6.10 | -10.87% | 6,500 | 0 | 0 |
50
60
51
|
|
6 tháng
(2026-04-13) |
-16.87 | -25.22% | 15,000 | 500 | 0.0 |
49.36
71
51
|
|
12 tháng
(2025-10-13) |
-16.72 | -25.06% | 37,900 | -2,100 | -0.1 |
49.36
71.98
51
|
|
24 tháng
(2024-10-18) |
-13.26 | -20.96% | 82,838 | -5,900 | -0.4 |
44.19
86.76
51
|
|
36 tháng
(2023-10-24) |
8.67 | 20.97% | 143,205 | -3,600 | -0.3 |
30.93
86.76
51
|
|
60 tháng
(2021-11-03) |
17.31 | 52.95% | 290,701 | 2,700 | 0.0 |
21.09
86.76
51
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
52.30
|
300 | 52.30 | 52.30 | 52.30 | 0 | 0 | 0 | |
| 09/06/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 08/06/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 05/06/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 05/06/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 04/06/2026 |
59.00
|
100 | 59.00 | 59.00 | 59.00 | 0 | 0 | 0 | |
| 03/06/2026 |
58.90
|
0 | 58.90 | 58.90 | 58.90 | 0 | 0 | 0 | |
| 02/06/2026 |
58.90
|
0 | 58.90 | 58.90 | 58.90 | 0 | 0 | 0 | |
| 01/06/2026 |
58.90
|
100 | 58.90 | 58.90 | 58.90 | 0 | 0 | 0 | |
| 29/05/2026 |
54.08
|
0 | 54.08 | 54.08 | 54.08 | 0 | 0 | 0 | |
| 28/05/2026 |
54.08
|
0 | 54.08 | 54.08 | 54.08 | 0 | 0 | 0 | |
| 27/05/2026 |
54.08
|
500 | 54.08 | 54.08 | 54.08 | 500 | 0 | 0.0 | |
| 26/05/2026 |
54.08
|
200 | 54.08 | 54.08 | 54.08 | 0 | 0 | 0 | |
| 25/05/2026 |
54.08
|
400 | 49.36 | 54.08 | 49.36 | 0 | 0 | 0 | |
| 22/05/2026 |
49.36
|
200 | 49.46 | 49.46 | 49.36 | 0 | 0 | 0 | |
| 21/05/2026 |
53.79
|
0 | 53.79 | 53.79 | 53.79 | 0 | 0 | 0 | |
| 20/05/2026 |
53.79
|
0 | 53.79 | 53.79 | 53.79 | 0 | 0 | 0 | |
| 19/05/2026 |
53.79
|
100 | 53.79 | 53.79 | 53.79 | 0 | 0 | 0 | |
| 18/05/2026 |
59.00
|
100 | 59.00 | 59.00 | 59.00 | 0 | 0 | 0 | |
| 15/05/2026 |
54.38
|
100 | 54.38 | 54.38 | 54.38 | 0 | 0 | 0 | |
| 14/05/2026 |
54.18
|
200 | 54.18 | 54.18 | 54.18 | 0 | 0 | 0 | |
| 13/05/2026 |
55.07
|
200 | 55.16 | 55.16 | 55.07 | 0 | 0 | 0 | |
| 12/05/2026 |
54.18
|
300 | 57.52 | 57.52 | 54.18 | 0 | 0 | 0 | |
| 11/05/2026 |
59.00
|
0 | 59.00 | 59.00 | 59.00 | 0 | 0 | 0 | |
| 08/05/2026 |
59.00
|
0 | 59.00 | 59.00 | 59.00 | 0 | 0 | 0 | |
| 07/05/2026 |
59.00
|
600 | 59.00 | 59.00 | 59.00 | 0 | 0 | 0 | |
| 06/05/2026 |
60.97
|
0 | 60.97 | 60.97 | 60.97 | 0 | 0 | 0 | |
| 05/05/2026 |
60.97
|
300 | 61.95 | 61.95 | 60.97 | 0 | 0 | 0 | |
| 04/05/2026 |
60.97
|
0 | 60.97 | 60.97 | 60.97 | 0 | 0 | 0 | |
| 29/04/2026 |
60.97
|
0 | 60.97 | 60.97 | 60.97 | 0 | 0 | 0 | |
| 28/04/2026 |
60.97
|
0 | 60.97 | 60.97 | 60.97 | 0 | 0 | 0 | |
| 24/04/2026 |
60.97
|
0 | 60.97 | 60.97 | 60.97 | 0 | 0 | 0 | |
| 23/04/2026 |
60.97
|
1,200 | 60.97 | 60.97 | 60.97 | 0 | 0 | 0 | |
| 22/04/2026 |
63.92
|
0 | 63.92 | 63.92 | 63.92 | 0 | 0 | 0 | |
| 21/04/2026 |
63.92
|
0 | 63.92 | 63.92 | 63.92 | 0 | 0 | 0 | |
| 20/04/2026 |
63.92
|
100 | 63.92 | 63.92 | 63.92 | 0 | 0 | 0 | |
| 17/04/2026 |
66.87
|
0 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 16/04/2026 |
66.87
|
0 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 15/04/2026 |
66.87
|
0 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 14/04/2026 |
66.87
|
0 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 13/04/2026 |
66.87
|
0 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 10/04/2026 |
66.87
|
0 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 09/04/2026 |
66.87
|
0 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 08/04/2026 |
66.87
|
0 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 07/04/2026 |
66.87
|
0 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 06/04/2026 |
66.87
|
1,800 | 60.47 | 66.87 | 60.47 | 0 | 0 | 0 | |
| 03/04/2026 |
60.97
|
200 | 60.97 | 60.97 | 60.97 | 0 | 0 | 0 | |
| 02/04/2026 |
61.95
|
0 | 61.95 | 61.95 | 61.95 | 0 | 0 | 0 | |
| 01/04/2026 |
61.95
|
1,700 | 61.46 | 62.24 | 61.46 | 0 | 0 | 0 | |
| 31/03/2026 |
63.92
|
0 | 63.92 | 63.92 | 63.92 | 0 | 0 | 0 | |
| 30/03/2026 |
63.92
|
900 | 61.85 | 63.92 | 58.51 | 0 | 0 | 0 | |
| 27/03/2026 |
63.82
|
100 | 63.82 | 63.82 | 63.82 | 0 | 0 | 0 | |
| 26/03/2026 |
66.77
|
0 | 66.77 | 66.77 | 66.77 | 0 | 0 | 0 | |
| 25/03/2026 |
66.77
|
0 | 66.77 | 66.77 | 66.77 | 0 | 0 | 0 | |
| 24/03/2026 |
66.77
|
0 | 66.77 | 66.77 | 66.77 | 0 | 0 | 0 | |
| 23/03/2026 |
66.77
|
200 | 73.95 | 73.95 | 66.77 | 0 | 200 | 0.0 | |
| 20/03/2026 |
67.75
|
0 | 67.75 | 67.75 | 67.75 | 0 | 0 | 0 | |
| 19/03/2026 |
67.75
|
0 | 67.75 | 67.75 | 67.75 | 0 | 0 | 0 | |
| 18/03/2026 |
67.75
|
200 | 61.06 | 67.75 | 61.06 | 0 | 100 | 0.0 | |
| 17/03/2026 |
67.85
|
0 | 67.85 | 67.85 | 67.85 | 0 | 0 | 0 | |
| 16/03/2026 |
67.85
|
100 | 67.85 | 67.85 | 67.85 | 0 | 0 | 0 | |
| 13/03/2026 |
62.44
|
0 | 62.44 | 62.44 | 62.44 | 0 | 0 | 0 | |
| 12/03/2026 |
62.44
|
400 | 62.93 | 62.93 | 62.44 | 200 | 0 | 0.0 | |
| 11/03/2026 |
68.24
|
0 | 68.24 | 68.24 | 68.24 | 0 | 0 | 0 | |
| 10/03/2026 |
68.24
|
0 | 68.24 | 68.24 | 68.24 | 0 | 0 | 0 | |
| 09/03/2026 |
68.24
|
300 | 61.26 | 68.24 | 61.26 | 0 | 0 | 0 | |
| 06/03/2026 |
62.05
|
0 | 62.05 | 62.05 | 62.05 | 0 | 0 | 0 | |
| 05/03/2026 |
62.05
|
0 | 62.05 | 62.05 | 62.05 | 0 | 0 | 0 | |
| 04/03/2026 |
62.05
|
300 | 62.05 | 62.05 | 62.05 | 0 | 0 | 0 | |
| 03/03/2026 |
62.05
|
500 | 62.05 | 62.05 | 62.05 | 0 | 0 | 0 | |
| 02/03/2026 |
60.97
|
0 | 60.97 | 60.97 | 60.97 | 0 | 0 | 0 | |
| 27/02/2026 |
60.97
|
300 | 60.97 | 60.97 | 60.97 | 0 | 300 | 0.0 | |
| 26/02/2026 |
66.87
|
1,400 | 66.87 | 66.87 | 66.87 | 0 | 1,400 | -0.1 | |
| 25/02/2026 |
69.82
|
0 | 69.82 | 69.82 | 69.82 | 0 | 0 | 0 | |
| 24/02/2026 |
69.82
|
0 | 69.82 | 69.82 | 69.82 | 0 | 0 | 0 | |
| 23/02/2026 |
69.82
|
0 | 69.82 | 69.82 | 69.82 | 0 | 0 | 0 | |
| 13/02/2026 |
69.82
|
0 | 69.82 | 69.82 | 69.82 | 0 | 0 | 0 | |
| 12/02/2026 |
69.82
|
0 | 69.82 | 69.82 | 69.82 | 0 | 0 | 0 | |
| 11/02/2026 |
69.82
|
0 | 69.82 | 69.82 | 69.82 | 0 | 0 | 0 | |
| 10/02/2026 |
69.82
|
100 | 69.82 | 69.82 | 69.82 | 0 | 0 | 0 | |
| 09/02/2026 |
69.82
|
100 | 69.82 | 69.82 | 69.82 | 0 | 0 | 0 | |
| 06/02/2026 |
69.82
|
100 | 69.82 | 69.82 | 69.82 | 0 | 0 | 0 | |
| 05/02/2026 |
71.98
|
100 | 71.98 | 71.98 | 71.98 | 0 | 100 | 0.0 | |
| 04/02/2026 |
71.98
|
100 | 71.98 | 71.98 | 71.98 | 0 | 0 | 0 | |
| 03/02/2026 |
70.80
|
500 | 64.80 | 70.80 | 64.80 | 0 | 0 | 0 | |
| 02/02/2026 |
64.90
|
100 | 64.90 | 64.90 | 64.90 | 0 | 0 | 0 | |
| 30/01/2026 |
59.00
|
0 | 59.00 | 59.00 | 59.00 | 0 | 0 | 0 | |
| 29/01/2026 |
59.00
|
200 | 59.00 | 59.00 | 59.00 | 0 | 0 | 0 | |
| 28/01/2026 |
63.92
|
100 | 63.92 | 63.92 | 63.92 | 0 | 0 | 0 | |
| 27/01/2026 |
64.70
|
100 | 64.70 | 64.70 | 64.70 | 0 | 0 | 0 | |
| 26/01/2026 |
58.90
|
700 | 61.95 | 61.95 | 58.90 | 200 | 0 | 0.0 | |
| 23/01/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 23/01/2026 |
61.95
|
0 | 61.95 | 61.95 | 61.95 | 0 | 0 | 0 | |
| 22/01/2026 |
61.95
|
100 | 61.95 | 61.95 | 61.95 | 0 | 0 | 0 | |
| 21/01/2026 |
66.52
|
1,700 | 63.76 | 66.52 | 63.76 | 0 | 0 | 0 | |
| 20/01/2026 |
60.62
|
0 | 60.62 | 60.62 | 60.62 | 0 | 0 | 0 | |
| 19/01/2026 |
60.62
|
0 | 60.62 | 60.62 | 60.62 | 0 | 0 | 0 | |
| 16/01/2026 |
60.62
|
0 | 60.62 | 60.62 | 60.62 | 0 | 0 | 0 | |
| 15/01/2026 |
60.62
|
0 | 60.62 | 60.62 | 60.62 | 0 | 0 | 0 | |
| 14/01/2026 |
60.62
|
0 | 60.62 | 60.62 | 60.62 | 0 | 0 | 0 | |
| 13/01/2026 |
60.62
|
400 | 61.95 | 61.95 | 60.52 | 0 | 200 | 0.0 | |
| 12/01/2026 |
60.52
|
100 | 60.52 | 60.52 | 60.52 | 0 | 0 | 0 | |