| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-2.60 | -4.16% | 6,100 | 0 | 0 |
54.50
66
66
|
|
2 tháng
(2026-08-05) |
-6.10 | -9.24% | 7,700 | 0 | 0 |
54.50
66
66
|
|
3 tháng
(2026-07-06) |
-0.10 | -0.17% | 9,100 | 0 | 0 |
54.50
66
66
|
|
6 tháng
(2026-04-07) |
-3.62 | -5.70% | 16,500 | 0 | 0 |
54.50
67
66
|
|
12 tháng
(2025-10-09) |
4.20 | 7.53% | 50,500 | -1,800 | -0.1 |
54.43
67
66
|
|
24 tháng
(2024-10-14) |
4.71 | 8.53% | 352,598 | -17,400 | -0.9 |
44.92
67.29
66
|
|
36 tháng
(2023-10-20) |
13.38 | 28.76% | 3,280,195 | -17,510 | -0.9 |
43.25
67.29
66
|
|
60 tháng
(2021-11-01) |
20.83 | 53.31% | 8,670,473 | -16,227 | -0.9 |
34.52
67.29
66
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 10/06/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 09/06/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 08/06/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 05/06/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 04/06/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 03/06/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 02/06/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 01/06/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 29/05/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 28/05/2026 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 27/05/2026 |
62.90
|
200 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 26/05/2026 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 25/05/2026 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 22/05/2026 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 21/05/2026 |
63
|
4,900 | 60.80 | 63 | 60.40 | 0 | 0 | 0 | |
| 20/05/2026 |
67
|
0 | 67 | 67 | 67 | 0 | 0 | 0 | |
| 19/05/2026 |
67
|
0 | 67 | 67 | 67 | 0 | 0 | 0 | |
| 18/05/2026 |
67
|
0 | 67 | 67 | 67 | 0 | 0 | 0 | |
| 15/05/2026 |
67
|
0 | 67 | 67 | 67 | 0 | 0 | 0 | |
| 14/05/2026 |
67
|
0 | 67 | 67 | 67 | 0 | 0 | 0 | |
| 13/05/2026 |
67
|
0 | 67 | 67 | 67 | 0 | 0 | 0 | |
| 12/05/2026 |
67
|
0 | 67 | 67 | 67 | 0 | 0 | 0 | |
| 11/05/2026 |
67
|
0 | 67 | 67 | 67 | 0 | 0 | 0 | |
| 08/05/2026 |
67
|
100 | 67 | 67 | 67 | 0 | 0 | 0 | |
| 07/05/2026 |
62
|
1,000 | 62.60 | 62.60 | 62 | 0 | 0 | 0 | |
| 06/05/2026 |
67
|
100 | 67 | 67 | 67 | 0 | 0 | 0 | |
| 05/05/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 04/05/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 04/05/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 29/04/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 28/04/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 24/04/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 23/04/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 22/04/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 21/04/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 20/04/2026 |
64.50
|
100 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 17/04/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 16/04/2026 |
64.50
|
600 | 70.95 | 70.95 | 64.50 | 0 | 0 | 0 | |
| 15/04/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 14/04/2026 |
64.50
|
100 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 13/04/2026 |
63.52
|
0 | 63.52 | 63.52 | 63.52 | 0 | 0 | 0 | |
| 10/04/2026 |
63.52
|
0 | 63.52 | 63.52 | 63.52 | 0 | 0 | 0 | |
| 09/04/2026 |
63.52
|
0 | 63.52 | 63.52 | 63.52 | 0 | 0 | 0 | |
| 08/04/2026 |
63.52
|
0 | 63.52 | 63.52 | 63.52 | 0 | 0 | 0 | |
| 07/04/2026 |
63.52
|
0 | 63.52 | 63.52 | 63.52 | 0 | 0 | 0 | |
| 06/04/2026 |
63.52
|
300 | 58.64 | 63.52 | 58.64 | 0 | 0 | 0 | |
| 03/04/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 02/04/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 01/04/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 31/03/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 30/03/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 27/03/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 26/03/2026 |
64.50
|
0 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 25/03/2026 |
64.50
|
300 | 63.52 | 64.50 | 63.52 | 0 | 0 | 0 | |
| 24/03/2026 |
63.62
|
0 | 63.62 | 63.62 | 63.62 | 0 | 0 | 0 | |
| 23/03/2026 |
63.62
|
100 | 63.62 | 63.62 | 63.62 | 0 | 0 | 0 | |
| 20/03/2026 |
65.48
|
400 | 68.21 | 68.21 | 65.48 | 0 | 0 | 0 | |
| 19/03/2026 |
62.06
|
4,800 | 64.89 | 64.99 | 62.06 | 0 | 900 | -0.1 | |
| 18/03/2026 |
64.89
|
0 | 64.89 | 64.89 | 64.89 | 0 | 0 | 0 | |
| 17/03/2026 |
64.89
|
0 | 64.89 | 64.89 | 64.89 | 0 | 0 | 0 | |
| 16/03/2026 |
64.89
|
1,000 | 64.21 | 65.48 | 63.52 | 0 | 0 | 0 | |
| 13/03/2026 |
64.21
|
0 | 64.21 | 64.21 | 64.21 | 0 | 0 | 0 | |
| 12/03/2026 |
64.21
|
0 | 64.21 | 64.21 | 64.21 | 0 | 0 | 0 | |
| 11/03/2026 |
64.21
|
0 | 64.21 | 64.21 | 64.21 | 0 | 0 | 0 | |
| 10/03/2026 |
64.21
|
0 | 64.21 | 64.21 | 64.21 | 0 | 0 | 0 | |
| 09/03/2026 |
64.21
|
0 | 64.21 | 64.21 | 64.21 | 0 | 0 | 0 | |
| 06/03/2026 |
64.21
|
0 | 64.21 | 64.21 | 64.21 | 0 | 0 | 0 | |
| 05/03/2026 |
64.21
|
0 | 64.21 | 64.21 | 64.21 | 0 | 0 | 0 | |
| 04/03/2026 |
64.21
|
0 | 64.21 | 64.21 | 64.21 | 0 | 0 | 0 | |
| 03/03/2026 |
64.21
|
0 | 64.21 | 64.21 | 64.21 | 0 | 0 | 0 | |
| 02/03/2026 |
64.21
|
0 | 64.21 | 64.21 | 64.21 | 0 | 0 | 0 | |
| 27/02/2026 |
64.21
|
0 | 64.21 | 64.21 | 64.21 | 0 | 0 | 0 | |
| 26/02/2026 |
64.21
|
0 | 64.21 | 64.21 | 64.21 | 0 | 0 | 0 | |
| 25/02/2026 |
64.21
|
0 | 64.21 | 64.21 | 64.21 | 0 | 0 | 0 | |
| 24/02/2026 |
64.21
|
0 | 64.21 | 64.21 | 64.21 | 0 | 0 | 0 | |
| 23/02/2026 |
64.21
|
0 | 64.21 | 64.21 | 64.21 | 0 | 0 | 0 | |
| 13/02/2026 |
64.21
|
400 | 64.21 | 64.21 | 64.21 | 0 | 0 | 0 | |
| 12/02/2026 |
58.44
|
900 | 58.15 | 58.44 | 58.15 | 900 | 0 | 0.1 | |
| 11/02/2026 |
58.15
|
0 | 58.15 | 58.15 | 58.15 | 0 | 0 | 0 | |
| 10/02/2026 |
58.15
|
0 | 58.15 | 58.15 | 58.15 | 0 | 0 | 0 | |
| 09/02/2026 |
58.15
|
0 | 58.15 | 58.15 | 58.15 | 0 | 0 | 0 | |
| 06/02/2026 |
58.15
|
0 | 58.15 | 58.15 | 58.15 | 0 | 0 | 0 | |
| 05/02/2026 |
58.15
|
0 | 58.15 | 58.15 | 58.15 | 0 | 0 | 0 | |
| 04/02/2026 |
58.15
|
0 | 58.15 | 58.15 | 58.15 | 0 | 0 | 0 | |
| 03/02/2026 |
58.15
|
0 | 58.15 | 58.15 | 58.15 | 0 | 0 | 0 | |
| 02/02/2026 |
58.15
|
0 | 58.15 | 58.15 | 58.15 | 0 | 0 | 0 | |
| 30/01/2026 |
58.15
|
1,400 | 58.15 | 58.15 | 58.15 | 0 | 0 | 0 | |
| 29/01/2026 |
58.15
|
9,500 | 57.56 | 58.15 | 57.56 | 0 | 0 | 0 | |
| 28/01/2026 |
57.46
|
100 | 57.46 | 57.46 | 57.46 | 0 | 0 | 0 | |
| 27/01/2026 |
57.66
|
5,000 | 57.66 | 57.66 | 57.66 | 0 | 0 | 0 | |
| 26/01/2026 |
56.68
|
0 | 56.68 | 56.68 | 56.68 | 0 | 0 | 0 | |
| 23/01/2026 |
56.68
|
0 | 56.68 | 56.68 | 56.68 | 0 | 0 | 0 | |
| 22/01/2026 |
56.68
|
0 | 56.68 | 56.68 | 56.68 | 0 | 0 | 0 | |
| 21/01/2026 |
56.68
|
0 | 56.68 | 56.68 | 56.68 | 0 | 0 | 0 | |
| 20/01/2026 |
56.68
|
0 | 56.68 | 56.68 | 56.68 | 0 | 0 | 0 | |
| 19/01/2026 |
56.68
|
0 | 56.68 | 56.68 | 56.68 | 0 | 0 | 0 | |
| 16/01/2026 |
56.68
|
0 | 56.68 | 56.68 | 56.68 | 0 | 0 | 0 | |
| 15/01/2026 |
56.68
|
1,000 | 56.68 | 56.68 | 56.68 | 0 | 0 | 0 | |
| 14/01/2026 |
54.43
|
100 | 54.43 | 54.43 | 54.43 | 0 | 0 | 0 | |
| 13/01/2026 |
54.43
|
0 | 54.43 | 54.43 | 54.43 | 0 | 0 | 0 | |