| 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) |
-1 | -1.06% | 4,700 | 0 | 0 |
80.80
97
90
|
|
2 tháng
(2026-08-05) |
-5.38 | -5.43% | 7,600 | 0 | 0 |
80.80
99.08
90
|
|
3 tháng
(2026-07-06) |
-5.77 | -5.80% | 20,300 | 0 | 0 |
80.80
118.37
90
|
|
6 tháng
(2026-04-07) |
32.31 | 52.62% | 35,600 | 0 | 0 |
50.98
127.53
90
|
|
12 tháng
(2025-10-09) |
55.82 | 147.33% | 65,100 | 0 | 0 |
37.88
127.53
90
|
|
24 tháng
(2024-10-14) |
65.46 | 231.81% | 147,105 | 0 | 0 |
24.86
127.53
90
|
|
36 tháng
(2023-10-20) |
58.33 | 164.90% | 899,156 | 0 | 0 |
24.86
127.53
90
|
|
60 tháng
(2021-11-01) |
70.13 | 297.58% | 1,521,547 | 0 | 0 |
16.29
127.53
90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 09/06/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 08/06/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 05/06/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 04/06/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 03/06/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 02/06/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 01/06/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 29/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 28/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 27/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 26/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 25/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 22/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 21/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 20/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 19/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 18/05/2026: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 18/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 15/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 14/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 13/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 12/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 11/05/2026 |
50.98
|
0 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 08/05/2026 |
50.98
|
100 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 | |
| 07/05/2026 |
59.82
|
100 | 59.82 | 59.82 | 59.82 | 0 | 0 | 0 | |
| 06/05/2026 |
61.79
|
400 | 61.74 | 78.58 | 61.74 | 0 | 0 | 0 | |
| 05/05/2026 |
59.04
|
600 | 79.22 | 79.22 | 58.99 | 0 | 0 | 0 | |
| 04/05/2026 |
68.91
|
0 | 68.91 | 68.91 | 68.91 | 0 | 0 | 0 | |
| 29/04/2026 |
68.91
|
0 | 68.91 | 68.91 | 68.91 | 0 | 0 | 0 | |
| 28/04/2026 |
55.55
|
500 | 64.98 | 74.65 | 55.55 | 0 | 0 | 0 | |
| 24/04/2026 |
64.98
|
0 | 64.98 | 64.98 | 64.98 | 0 | 0 | 0 | |
| 23/04/2026 |
64.98
|
0 | 64.98 | 64.98 | 64.98 | 0 | 0 | 0 | |
| 22/04/2026 |
64.98
|
0 | 64.98 | 64.98 | 64.98 | 0 | 0 | 0 | |
| 21/04/2026 |
64.98
|
0 | 64.98 | 64.98 | 64.98 | 0 | 0 | 0 | |
| 20/04/2026 |
64.98
|
0 | 64.98 | 64.98 | 64.98 | 0 | 0 | 0 | |
| 17/04/2026 |
54.42
|
900 | 73.43 | 73.43 | 54.37 | 0 | 0 | 0 | |
| 16/04/2026 |
63.85
|
0 | 63.85 | 63.85 | 63.85 | 0 | 0 | 0 | |
| 15/04/2026 |
63.85
|
100 | 63.85 | 63.85 | 63.85 | 0 | 0 | 0 | |
| 14/04/2026 |
61.39
|
0 | 61.39 | 61.39 | 61.39 | 0 | 0 | 0 | |
| 13/04/2026 |
61.39
|
0 | 61.39 | 61.39 | 61.39 | 0 | 0 | 0 | |
| 10/04/2026 |
61.39
|
0 | 61.39 | 61.39 | 61.39 | 0 | 0 | 0 | |
| 09/04/2026 |
61.39
|
0 | 61.39 | 61.39 | 61.39 | 0 | 0 | 0 | |
| 08/04/2026 |
61.39
|
0 | 61.39 | 61.39 | 61.39 | 0 | 0 | 0 | |
| 07/04/2026 |
61.39
|
100 | 61.39 | 61.39 | 61.39 | 0 | 0 | 0 | |
| 06/04/2026 |
61.39
|
0 | 61.39 | 61.39 | 61.39 | 0 | 0 | 0 | |
| 03/04/2026 |
61.39
|
100 | 61.39 | 61.39 | 61.39 | 0 | 0 | 0 | |
| 02/04/2026 |
58.45
|
0 | 58.45 | 58.45 | 58.45 | 0 | 0 | 0 | |
| 01/04/2026 |
58.45
|
0 | 58.45 | 58.45 | 58.45 | 0 | 0 | 0 | |
| 31/03/2026 |
58.45
|
0 | 58.45 | 58.45 | 58.45 | 0 | 0 | 0 | |
| 30/03/2026 |
58.45
|
0 | 58.45 | 58.45 | 58.45 | 0 | 0 | 0 | |
| 27/03/2026 |
58.45
|
0 | 58.45 | 58.45 | 58.45 | 0 | 0 | 0 | |
| 26/03/2026 |
58.45
|
100 | 58.45 | 58.45 | 58.45 | 0 | 0 | 0 | |
| 25/03/2026 |
58.45
|
100 | 58.45 | 58.45 | 58.45 | 0 | 0 | 0 | |
| 24/03/2026 |
65.81
|
0 | 65.81 | 65.81 | 65.81 | 0 | 0 | 0 | |
| 23/03/2026 |
65.81
|
0 | 65.81 | 65.81 | 65.81 | 0 | 0 | 0 | |
| 20/03/2026 |
65.81
|
100 | 65.81 | 65.81 | 65.81 | 0 | 0 | 0 | |
| 19/03/2026 |
66.25
|
0 | 66.25 | 66.25 | 66.25 | 0 | 0 | 0 | |
| 18/03/2026 |
66.25
|
0 | 66.25 | 66.25 | 66.25 | 0 | 0 | 0 | |
| 17/03/2026 |
66.25
|
100 | 66.25 | 66.25 | 66.25 | 0 | 0 | 0 | |
| 16/03/2026 |
61.44
|
0 | 61.44 | 61.44 | 61.44 | 0 | 0 | 0 | |
| 13/03/2026 |
61.44
|
100 | 61.44 | 61.44 | 61.44 | 0 | 0 | 0 | |
| 12/03/2026 |
58.45
|
300 | 58.45 | 58.45 | 43.37 | 0 | 0 | 0 | |
| 11/03/2026 |
50.83
|
0 | 50.83 | 50.83 | 50.83 | 0 | 0 | 0 | |
| 10/03/2026 |
50.83
|
100 | 50.83 | 50.83 | 50.83 | 0 | 0 | 0 | |
| 09/03/2026 |
44.20
|
0 | 44.20 | 44.20 | 44.20 | 0 | 0 | 0 | |
| 06/03/2026 |
44.20
|
100 | 44.20 | 44.20 | 44.20 | 0 | 0 | 0 | |
| 05/03/2026 |
50.69
|
100 | 50.69 | 50.69 | 50.69 | 0 | 0 | 0 | |
| 04/03/2026 |
59.48
|
0 | 59.48 | 59.48 | 59.48 | 0 | 0 | 0 | |
| 03/03/2026 |
59.48
|
100 | 59.48 | 59.48 | 59.48 | 0 | 0 | 0 | |
| 02/03/2026 |
68.76
|
300 | 68.76 | 68.76 | 68.76 | 0 | 0 | 0 | |
| 27/02/2026 |
66.84
|
100 | 66.84 | 66.84 | 66.84 | 0 | 0 | 0 | |
| 26/02/2026 |
60.41
|
300 | 71.22 | 71.22 | 60.41 | 0 | 0 | 0 | |
| 25/02/2026 |
71.46
|
400 | 69.45 | 71.46 | 69.45 | 0 | 0 | 0 | |
| 24/02/2026 |
69.45
|
0 | 69.45 | 69.45 | 69.45 | 0 | 0 | 0 | |
| 23/02/2026 |
69.45
|
0 | 69.45 | 69.45 | 69.45 | 0 | 0 | 0 | |
| 13/02/2026 |
69.45
|
0 | 69.45 | 69.45 | 69.45 | 0 | 0 | 0 | |
| 12/02/2026 |
63.90
|
1,900 | 63.85 | 72.20 | 63.85 | 0 | 0 | 0 | |
| 11/02/2026 |
62.96
|
0 | 62.96 | 62.96 | 62.96 | 0 | 0 | 0 | |
| 10/02/2026 |
62.96
|
0 | 62.96 | 62.96 | 62.96 | 0 | 0 | 0 | |
| 09/02/2026 |
62.96
|
0 | 62.96 | 62.96 | 62.96 | 0 | 0 | 0 | |
| 06/02/2026 |
62.96
|
0 | 62.96 | 62.96 | 62.96 | 0 | 0 | 0 | |
| 05/02/2026 |
62.96
|
100 | 62.96 | 62.96 | 62.96 | 0 | 0 | 0 | |
| 04/02/2026 |
61.00
|
1,500 | 72.69 | 82.51 | 61.00 | 0 | 0 | 0 | |
| 03/02/2026 |
56.63
|
900 | 76.13 | 76.18 | 56.38 | 0 | 0 | 0 | |
| 02/02/2026 |
66.25
|
0 | 66.25 | 66.25 | 66.25 | 0 | 0 | 0 | |
| 30/01/2026 |
68.81
|
700 | 68.76 | 68.81 | 50.93 | 0 | 0 | 0 | |
| 29/01/2026 |
48.67
|
1,100 | 47.79 | 64.54 | 47.79 | 0 | 0 | 0 | |
| 28/01/2026 |
48.18
|
2,400 | 56.48 | 56.48 | 48.18 | 0 | 0 | 0 | |
| 27/01/2026 |
51.57
|
100 | 51.57 | 51.57 | 51.57 | 0 | 0 | 0 | |
| 26/01/2026 |
45.18
|
0 | 45.18 | 45.18 | 45.18 | 0 | 0 | 0 | |
| 23/01/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 23/01/2026 |
45.18
|
100 | 45.18 | 45.18 | 45.18 | 0 | 0 | 0 | |
| 22/01/2026 |
39.29
|
2,000 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
| 21/01/2026 |
39.29
|
0 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
| 20/01/2026 |
39.29
|
0 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
| 19/01/2026 |
39.29
|
0 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
| 16/01/2026 |
39.29
|
0 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
| 15/01/2026 |
39.29
|
100 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
| 14/01/2026 |
38.81
|
0 | 38.81 | 38.81 | 38.81 | 0 | 0 | 0 | |
| 13/01/2026 |
38.81
|
0 | 38.81 | 38.81 | 38.81 | 0 | 0 | 0 | |
| 12/01/2026 |
38.81
|
0 | 38.81 | 38.81 | 38.81 | 0 | 0 | 0 | |