| 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 | -3.45% | 2,200 | 0 | 0 |
56
58
56
|
|
2 tháng
(2026-08-05) |
3 | 5.66% | 3,100 | 0 | 0 |
53
58
56
|
|
3 tháng
(2026-07-06) |
8.60 | 18.14% | 3,100 | 0 | 0 |
47.40
58
56
|
|
6 tháng
(2026-04-07) |
-8 | -12.50% | 6,300 | 0 | 0 |
41.30
64
56
|
|
12 tháng
(2025-10-09) |
13.45 | 31.61% | 7,600 | 0 | 0 |
41.30
64
56
|
|
24 tháng
(2024-10-14) |
32.08 | 134.08% | 65,566 | 0 | 0 |
12.37
64
56
|
|
36 tháng
(2023-10-20) |
44.66 | 393.69% | 77,869 | 0 | 0 |
10.31
64
56
|
|
60 tháng
(2021-11-01) |
37.57 | 203.90% | 104,382 | 0 | 0 |
10.31
64
56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/08/2025 |
43.42
|
0 | 43.42 | 43.42 | 43.42 | 0 | 0 | 0 | |
| 20/08/2025 |
43.42
|
0 | 43.42 | 43.42 | 43.42 | 0 | 0 | 0 | |
| 19/08/2025 |
43.42
|
300 | 43.42 | 43.42 | 43.42 | 0 | 0 | 0 | |
| 18/08/2025 |
43.24
|
0 | 43.24 | 43.24 | 43.24 | 0 | 0 | 0 | |
| 15/08/2025 |
43.24
|
0 | 43.24 | 43.24 | 43.24 | 0 | 0 | 0 | |
| 14/08/2025 |
43.42
|
1,100 | 41.68 | 43.42 | 41.68 | 0 | 0 | 0 | |
| 13/08/2025 |
40.81
|
100 | 40.81 | 40.81 | 40.81 | 0 | 0 | 0 | |
| 12/08/2025 |
35.60
|
0 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 | |
| 11/08/2025 |
35.60
|
0 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 | |
| 08/08/2025 |
35.60
|
0 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 | |
| 07/08/2025 |
35.60
|
0 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 | |
| 06/08/2025 |
35.60
|
0 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 | |
| 05/08/2025 |
35.60
|
100 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 | |
| 04/08/2025 |
39.25
|
100 | 39.25 | 39.25 | 39.25 | 0 | 0 | 0 | |
| 01/08/2025 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
| 31/07/2025 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
| 30/07/2025 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
| 29/07/2025 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
| 28/07/2025 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
| 25/07/2025 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
| 24/07/2025 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
| 23/07/2025 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
| 22/07/2025 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
| 21/07/2025 |
34.21
|
300 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
| 18/07/2025 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
| 17/07/2025 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
| 16/07/2025 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
| 15/07/2025 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
| 14/07/2025 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
| 11/07/2025 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
| 10/07/2025 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
| 09/07/2025 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
| 08/07/2025 |
34.21
|
1,100 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
| 07/07/2025 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
| 04/07/2025 |
34.30
|
2,700 | 33.00 | 34.30 | 33.00 | 0 | 0 | 0 | |
| 03/07/2025 |
34.30
|
1,000 | 34.30 | 34.30 | 34.30 | 0 | 0 | 0 | |
| 02/07/2025 |
34.13
|
1,100 | 34.21 | 34.30 | 34.13 | 0 | 0 | 0 | |
| 01/07/2025 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
| 30/06/2025 |
33.87
|
1,600 | 34.30 | 34.30 | 33.87 | 0 | 0 | 0 | |
| 27/06/2025 |
33.61
|
1,300 | 36.47 | 36.47 | 33.61 | 0 | 0 | 0 | |
| 26/06/2025 |
39.34
|
0 | 39.34 | 39.34 | 39.34 | 0 | 0 | 0 | |
| 25/06/2025 |
39.34
|
0 | 39.34 | 39.34 | 39.34 | 0 | 0 | 0 | |
| 24/06/2025 |
39.95
|
1,200 | 41.25 | 41.25 | 39.08 | 0 | 0 | 0 | |
| 23/06/2025 |
41.68
|
0 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 | |
| 20/06/2025 |
41.68
|
0 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 | |
| 19/06/2025 |
41.68
|
0 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 | |
| 18/06/2025 |
41.68
|
0 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 | |
| 17/06/2025 |
41.68
|
300 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 | |
| 16/06/2025 |
41.68
|
0 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 | |
| 13/06/2025 |
41.68
|
100 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 | |
| 12/06/2025 |
41.68
|
0 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 | |
| 11/06/2025 |
41.68
|
500 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 | |
| 10/06/2025 |
41.68
|
0 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 | |
| 09/06/2025 |
41.68
|
300 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 | |
| 06/06/2025 |
41.68
|
0 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 | |
| 05/06/2025 |
41.68
|
0 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 | |
| 04/06/2025 |
41.68
|
100 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 | |
| 03/06/2025 |
46.02
|
1,500 | 40.47 | 46.63 | 39.95 | 0 | 0 | 0 | |
| 02/06/2025 |
46.89
|
0 | 46.89 | 46.89 | 46.89 | 0 | 0 | 0 | |
| 30/05/2025 |
46.89
|
0 | 46.89 | 46.89 | 46.89 | 0 | 0 | 0 | |
| 29/05/2025 |
46.89
|
200 | 46.89 | 46.89 | 46.89 | 0 | 0 | 0 | |
| 28/05/2025 |
46.89
|
100 | 46.89 | 46.89 | 46.89 | 0 | 0 | 0 | |
| 27/05/2025 |
43.85
|
0 | 43.85 | 43.85 | 43.85 | 0 | 0 | 0 | |
| 26/05/2025 |
43.85
|
0 | 43.85 | 43.85 | 43.85 | 0 | 0 | 0 | |
| 23/05/2025 |
43.85
|
0 | 43.85 | 43.85 | 43.85 | 0 | 0 | 0 | |
| 22/05/2025 |
43.85
|
0 | 43.85 | 43.85 | 43.85 | 0 | 0 | 0 | |
| 21/05/2025 |
49.93
|
2,300 | 43.42 | 49.93 | 43.42 | 0 | 0 | 0 | |
| 20/05/2025 |
43.42
|
0 | 43.42 | 43.42 | 43.42 | 0 | 0 | 0 | |
| 19/05/2025 |
43.42
|
500 | 43.42 | 43.42 | 43.42 | 0 | 0 | 0 | |
| 16/05/2025 |
40.47
|
0 | 40.47 | 40.47 | 40.47 | 0 | 0 | 0 | |
| 15/05/2025 |
43.42
|
200 | 37.51 | 43.42 | 37.51 | 0 | 0 | 0 | |
| 14/05/2025 |
43.42
|
100 | 43.42 | 43.42 | 43.42 | 0 | 0 | 0 | |
| 13/05/2025 |
37.86
|
0 | 37.86 | 37.86 | 37.86 | 0 | 0 | 0 | |
| 12/05/2025: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 12/05/2025 |
37.86
|
0 | 37.86 | 37.86 | 37.86 | 0 | 0 | 0 | |
| 09/05/2025 |
41.25
|
200 | 34.73 | 41.25 | 34.73 | 0 | 0 | 0 | |
| 08/05/2025 |
40.42
|
300 | 40.42 | 40.42 | 40.42 | 0 | 0 | 0 | |
| 07/05/2025 |
40.42
|
0 | 40.42 | 40.42 | 40.42 | 0 | 0 | 0 | |
| 06/05/2025 |
40.42
|
100 | 40.42 | 40.42 | 40.42 | 0 | 0 | 0 | |
| 05/05/2025 |
36.30
|
0 | 36.30 | 36.30 | 36.30 | 0 | 0 | 0 | |
| 29/04/2025 |
36.30
|
100 | 36.30 | 36.30 | 36.30 | 0 | 0 | 0 | |
| 28/04/2025 |
39.19
|
200 | 39.19 | 39.19 | 39.19 | 0 | 0 | 0 | |
| 25/04/2025 |
39.19
|
101 | 39.19 | 39.19 | 39.19 | 0 | 0 | 0 | |
| 24/04/2025 |
34.40
|
100 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
| 23/04/2025 |
38.77
|
100 | 38.77 | 38.77 | 38.77 | 0 | 0 | 0 | |
| 22/04/2025 |
33.91
|
101 | 33.91 | 33.91 | 33.91 | 0 | 0 | 0 | |
| 21/04/2025 |
41.66
|
300 | 33.33 | 41.66 | 33.33 | 0 | 0 | 0 | |
| 18/04/2025 |
38.94
|
200 | 33.82 | 38.94 | 33.82 | 0 | 0 | 0 | |
| 17/04/2025 |
38.86
|
200 | 34.24 | 38.86 | 34.24 | 0 | 0 | 0 | |
| 16/04/2025 |
38.77
|
203 | 34.65 | 38.77 | 34.65 | 0 | 0 | 0 | |
| 15/04/2025 |
38.77
|
100 | 38.77 | 38.77 | 38.77 | 0 | 0 | 0 | |
| 14/04/2025 |
34.24
|
1 | 34.24 | 34.24 | 34.24 | 0 | 0 | 0 | |
| 11/04/2025 |
34.24
|
100 | 34.24 | 34.24 | 34.24 | 0 | 0 | 0 | |
| 10/04/2025 |
39.60
|
200 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 | |
| 09/04/2025 |
37.95
|
200 | 31.84 | 37.95 | 31.84 | 0 | 0 | 0 | |
| 08/04/2025 |
34.65
|
100 | 34.65 | 34.65 | 34.65 | 0 | 0 | 0 | |
| 04/04/2025 |
34.65
|
0 | 34.65 | 34.65 | 34.65 | 0 | 0 | 0 | |
| 03/04/2025 |
34.65
|
100 | 34.65 | 34.65 | 34.65 | 0 | 0 | 0 | |
| 02/04/2025 |
39.52
|
200 | 34.40 | 39.52 | 34.40 | 0 | 0 | 0 | |
| 01/04/2025 |
39.60
|
100 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 | |
| 31/03/2025 |
36.30
|
0 | 36.30 | 36.30 | 36.30 | 0 | 0 | 0 | |