| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
17 | 27.87% | 43,200 | 92 | 0 |
21.50
78
21.50
|
|
2 tháng
(2026-08-17) |
18.50 | 31.09% | 44,800 | 92 | 0 |
21.50
78
21.50
|
|
3 tháng
(2026-07-16) |
19.10 | 32.43% | 52,700 | 92 | 0 |
21.50
78
21.50
|
|
6 tháng
(2026-04-17) |
22.13 | 39.62% | 72,500 | 92 | 0 |
21.50
78
21.50
|
|
12 tháng
(2025-10-20) |
17.84 | 29.65% | 241,600 | 92 | 0 |
21.50
78
21.50
|
|
24 tháng
(2024-10-24) |
32.88 | 72.86% | 339,942 | 92 | 0 |
21.50
78
21.50
|
|
36 tháng
(2023-10-30) |
48.25 | 162.15% | 437,566 | 92 | 0 |
21.50
78
21.50
|
|
60 tháng
(2021-11-09) |
55.41 | 245.35% | 522,177 | 92 | 0 |
19.16
78
21.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/08/2025 |
58.44
|
0 | 58.44 | 58.44 | 58.44 | 0 | 0 | 0 | |
| 20/08/2025 |
58.44
|
0 | 58.44 | 58.44 | 58.44 | 0 | 0 | 0 | |
| 19/08/2025 |
58.44
|
0 | 58.44 | 58.44 | 58.44 | 0 | 0 | 0 | |
| 18/08/2025 |
58.44
|
0 | 58.44 | 58.44 | 58.44 | 0 | 0 | 0 | |
| 15/08/2025 |
58.44
|
0 | 58.44 | 58.44 | 58.44 | 0 | 0 | 0 | |
| 14/08/2025 |
58.44
|
400 | 58.44 | 58.44 | 58.44 | 0 | 0 | 0 | |
| 13/08/2025 |
58.44
|
0 | 58.44 | 58.44 | 58.44 | 0 | 0 | 0 | |
| 12/08/2025 |
58.44
|
0 | 58.44 | 58.44 | 58.44 | 0 | 0 | 0 | |
| 11/08/2025 |
59.21
|
100 | 59.21 | 59.21 | 59.21 | 0 | 0 | 0 | |
| 08/08/2025 |
57.39
|
100 | 57.39 | 57.39 | 57.39 | 0 | 0 | 0 | |
| 07/08/2025 |
60.16
|
0 | 60.16 | 60.16 | 60.16 | 0 | 0 | 0 | |
| 06/08/2025 |
60.16
|
0 | 60.16 | 60.16 | 60.16 | 0 | 0 | 0 | |
| 05/08/2025 |
60.16
|
0 | 60.16 | 60.16 | 60.16 | 0 | 0 | 0 | |
| 04/08/2025 |
60.16
|
0 | 60.16 | 60.16 | 60.16 | 0 | 0 | 0 | |
| 01/08/2025 |
60.16
|
500 | 60.16 | 60.16 | 60.16 | 0 | 0 | 0 | |
| 31/07/2025 |
60.16
|
0 | 60.16 | 60.16 | 60.16 | 0 | 0 | 0 | |
| 30/07/2025 |
60.16
|
0 | 60.16 | 60.16 | 60.16 | 0 | 0 | 0 | |
| 29/07/2025 |
60.16
|
0 | 60.16 | 60.16 | 60.16 | 0 | 0 | 0 | |
| 28/07/2025 |
60.16
|
0 | 60.16 | 60.16 | 60.16 | 0 | 0 | 0 | |
| 25/07/2025 |
60.16
|
300 | 60.16 | 60.16 | 60.16 | 0 | 0 | 0 | |
| 24/07/2025 |
60.16
|
0 | 60.16 | 60.16 | 60.16 | 0 | 0 | 0 | |
| 23/07/2025 |
60.16
|
0 | 60.16 | 60.16 | 60.16 | 0 | 0 | 0 | |
| 22/07/2025 |
60.16
|
400 | 60.16 | 60.16 | 60.16 | 0 | 0 | 0 | |
| 21/07/2025 |
62.26
|
0 | 62.26 | 62.26 | 62.26 | 0 | 0 | 0 | |
| 18/07/2025 |
62.26
|
0 | 62.26 | 62.26 | 62.26 | 0 | 0 | 0 | |
| 17/07/2025 |
62.26
|
0 | 62.26 | 62.26 | 62.26 | 0 | 0 | 0 | |
| 16/07/2025 |
62.26
|
0 | 62.26 | 62.26 | 62.26 | 0 | 0 | 0 | |
| 15/07/2025 |
62.26
|
0 | 62.26 | 62.26 | 62.26 | 0 | 0 | 0 | |
| 14/07/2025 |
62.26
|
0 | 62.26 | 62.26 | 62.26 | 0 | 0 | 0 | |
| 11/07/2025 |
63.98
|
200 | 60.55 | 63.98 | 60.55 | 0 | 0 | 0 | |
| 10/07/2025 |
60.55
|
100 | 60.55 | 60.55 | 60.55 | 0 | 0 | 0 | |
| 09/07/2025 |
61.02
|
0 | 61.02 | 61.02 | 61.02 | 0 | 0 | 0 | |
| 08/07/2025 |
61.02
|
200 | 61.02 | 61.02 | 61.02 | 0 | 0 | 0 | |
| 07/07/2025 |
60.16
|
1,100 | 60.16 | 60.16 | 60.16 | 0 | 0 | 0 | |
| 04/07/2025 |
60.16
|
900 | 60.16 | 60.16 | 60.16 | 0 | 0 | 0 | |
| 03/07/2025 |
57.49
|
2,700 | 57.87 | 57.97 | 56.34 | 0 | 0 | 0 | |
| 02/07/2025 |
57.87
|
100 | 57.87 | 57.87 | 57.87 | 0 | 0 | 0 | |
| 01/07/2025 |
57.39
|
0 | 57.39 | 57.39 | 57.39 | 0 | 0 | 0 | |
| 30/06/2025 |
57.39
|
3,800 | 58.35 | 58.35 | 55.96 | 0 | 0 | 0 | |
| 27/06/2025 |
58.35
|
400 | 58.35 | 58.35 | 58.35 | 0 | 0 | 0 | |
| 26/06/2025 |
60.16
|
2,400 | 60.16 | 60.16 | 60.16 | 0 | 0 | 0 | |
| 25/06/2025 |
60.16
|
100 | 60.16 | 60.16 | 60.16 | 0 | 0 | 0 | |
| 24/06/2025 |
57.39
|
13,000 | 67.90 | 67.90 | 57.39 | 0 | 0 | 0 | |
| 23/06/2025 |
57.39
|
4,600 | 63.51 | 63.51 | 56.53 | 0 | 0 | 0 | |
| 20/06/2025 |
63.60
|
0 | 63.60 | 63.60 | 63.60 | 0 | 0 | 0 | |
| 19/06/2025 |
63.60
|
100 | 63.60 | 63.60 | 63.60 | 0 | 0 | 0 | |
| 18/06/2025 |
63.98
|
200 | 64.75 | 64.75 | 63.98 | 0 | 0 | 0 | |
| 17/06/2025 |
64.75
|
1,200 | 64.46 | 64.75 | 64.46 | 0 | 0 | 0 | |
| 16/06/2025 |
64.94
|
5,100 | 63.03 | 64.94 | 63.03 | 0 | 0 | 0 | |
| 13/06/2025 |
63.03
|
0 | 63.03 | 63.03 | 63.03 | 0 | 0 | 0 | |
| 12/06/2025 |
63.03
|
0 | 63.03 | 63.03 | 63.03 | 0 | 0 | 0 | |
| 11/06/2025 |
63.03
|
500 | 63.03 | 63.03 | 63.03 | 0 | 0 | 0 | |
| 10/06/2025 |
63.03
|
100 | 63.03 | 63.03 | 63.03 | 0 | 0 | 0 | |
| 09/06/2025 |
63.03
|
100 | 63.03 | 63.03 | 63.03 | 0 | 0 | 0 | |
| 06/06/2025 |
62.65
|
0 | 62.65 | 62.65 | 62.65 | 0 | 0 | 0 | |
| 05/06/2025 |
63.03
|
600 | 62.17 | 63.03 | 62.17 | 0 | 0 | 0 | |
| 04/06/2025 |
62.07
|
1,000 | 63.98 | 63.98 | 60.16 | 0 | 0 | 0 | |
| 03/06/2025 |
63.03
|
400 | 63.03 | 63.03 | 63.03 | 0 | 0 | 0 | |
| 02/06/2025 |
63.03
|
300 | 62.07 | 63.03 | 62.07 | 0 | 0 | 0 | |
| 30/05/2025 |
62.74
|
0 | 62.74 | 62.74 | 62.74 | 0 | 0 | 0 | |
| 29/05/2025 |
62.74
|
300 | 62.74 | 62.74 | 62.74 | 0 | 0 | 0 | |
| 28/05/2025 |
62.17
|
200 | 62.17 | 62.17 | 62.17 | 0 | 0 | 0 | |
| 27/05/2025 |
62.17
|
500 | 65.32 | 65.32 | 62.17 | 0 | 0 | 0 | |
| 26/05/2025 |
62.17
|
500 | 71.34 | 71.34 | 62.17 | 0 | 0 | 0 | |
| 23/05/2025 |
62.07
|
0 | 62.07 | 62.07 | 62.07 | 0 | 0 | 0 | |
| 22/05/2025 |
62.07
|
0 | 62.07 | 62.07 | 62.07 | 0 | 0 | 0 | |
| 21/05/2025 |
62.07
|
0 | 62.07 | 62.07 | 62.07 | 0 | 0 | 0 | |
| 20/05/2025 |
62.07
|
2,700 | 62.36 | 62.65 | 61.12 | 0 | 0 | 0 | |
| 19/05/2025 |
62.55
|
500 | 62.07 | 62.55 | 62.07 | 0 | 0 | 0 | |
| 16/05/2025 |
62.93
|
200 | 62.93 | 62.93 | 62.93 | 0 | 0 | 0 | |
| 15/05/2025 |
62.55
|
2,700 | 62.93 | 63.03 | 62.55 | 0 | 0 | 0 | |
| 14/05/2025: Cổ tức tiền mặt tỉ lệ: 60.67% | |||||||||
| 14/05/2025 |
63.03
|
1,500 | 62.55 | 63.89 | 62.55 | 0 | 0 | 0 | |
| 13/05/2025 |
56.47
|
5,800 | 62.27 | 62.27 | 56.38 | 0 | 0 | 0 | |
| 12/05/2025 |
58.90
|
0 | 58.90 | 58.90 | 58.90 | 0 | 0 | 0 | |
| 09/05/2025 |
58.90
|
100 | 58.90 | 58.90 | 58.90 | 0 | 0 | 0 | |
| 08/05/2025 |
56.30
|
100 | 64.44 | 64.44 | 64.44 | 0 | 0 | 0 | |
| 07/05/2025 |
66.52
|
300 | 60.19 | 66.52 | 60.19 | 0 | 0 | 0 | |
| 06/05/2025 |
58.90
|
100 | 59.67 | 59.67 | 59.67 | 0 | 0 | 0 | |
| 05/05/2025 |
59.67
|
100 | 59.67 | 59.67 | 59.67 | 0 | 0 | 0 | |
| 29/04/2025 |
52.40
|
111 | 52.40 | 52.40 | 52.40 | 0 | 0 | 0 | |
| 28/04/2025 |
58.03
|
300 | 55.00 | 58.03 | 54.56 | 0 | 0 | 0 | |
| 25/04/2025 |
55.34
|
0 | 55.34 | 55.34 | 55.34 | 0 | 0 | 0 | |
| 24/04/2025 |
55.34
|
1 | 55.34 | 55.34 | 55.34 | 0 | 0 | 0 | |
| 23/04/2025 |
55.34
|
251 | 55.26 | 55.34 | 55.26 | 0 | 0 | 0 | |
| 22/04/2025 |
54.82
|
0 | 54.82 | 54.82 | 54.82 | 0 | 0 | 0 | |
| 21/04/2025 |
54.82
|
0 | 54.82 | 54.82 | 54.82 | 0 | 0 | 0 | |
| 18/04/2025 |
54.82
|
1 | 54.82 | 54.82 | 54.82 | 0 | 0 | 0 | |
| 17/04/2025 |
54.82
|
0 | 54.82 | 54.82 | 54.82 | 0 | 0 | 0 | |
| 16/04/2025 |
54.74
|
200 | 54.82 | 54.82 | 54.74 | 0 | 0 | 0 | |
| 15/04/2025 |
54.65
|
2,300 | 53.70 | 54.65 | 53.70 | 0 | 0 | 0 | |
| 14/04/2025 |
51.53
|
0 | 51.53 | 51.53 | 51.53 | 0 | 0 | 0 | |
| 11/04/2025 |
51.53
|
0 | 51.53 | 51.53 | 51.53 | 0 | 0 | 0 | |
| 10/04/2025 |
53.70
|
1 | 51.53 | 51.53 | 51.53 | 0 | 0 | 0 | |
| 09/04/2025 |
53.70
|
300 | 47.20 | 53.70 | 47.20 | 0 | 0 | 0 | |
| 08/04/2025 |
53.70
|
351 | 51.97 | 55.86 | 51.97 | 0 | 0 | 0 | |
| 04/04/2025 |
48.94
|
100 | 48.94 | 48.94 | 48.94 | 0 | 0 | 0 | |
| 03/04/2025 |
56.56
|
0 | 56.56 | 56.56 | 56.56 | 0 | 0 | 0 | |
| 02/04/2025 |
56.56
|
0 | 56.56 | 56.56 | 56.56 | 0 | 0 | 0 | |
| 01/04/2025 |
58.90
|
5,500 | 54.65 | 60.54 | 54.65 | 0 | 0 | 0 | |
| 31/03/2025 |
56.82
|
800 | 53.35 | 60.63 | 53.35 | 0 | 0 | 0 | |