| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-5.90 | -13.11% | 45,800 | 0 | 0 |
39.10
52
39.10
|
|
2 tháng
(2026-08-06) |
-13.80 | -26.09% | 73,700 | 0 | 0 |
39.10
52.90
39.10
|
|
3 tháng
(2026-07-07) |
8.20 | 26.54% | 82,800 | 0 | 0 |
30.90
53.90
39.10
|
|
6 tháng
(2026-04-08) |
-17.90 | -31.40% | 85,300 | 0 | 0 |
30.90
57
39.10
|
|
12 tháng
(2025-10-10) |
-16.92 | -30.20% | 93,600 | 0 | 0 |
30.90
60
39.10
|
|
24 tháng
(2024-10-15) |
-6.71 | -14.65% | 211,854 | 0 | 0 |
30.90
63.74
39.10
|
|
36 tháng
(2023-10-23) |
4.95 | 14.50% | 257,267 | 0 | 0 |
29.76
63.74
39.10
|
|
60 tháng
(2021-11-01) |
-4.09 | -9.48% | 507,132 | -1,100 | 0.0 |
24.36
63.74
39.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/03/2025 |
53.70
|
100 | 53.70 | 53.70 | 53.70 | 0 | 0 | 0 | |
| 25/03/2025 |
52.15
|
0 | 52.15 | 52.15 | 52.15 | 0 | 0 | 0 | |
| 24/03/2025 |
52.15
|
0 | 52.15 | 52.15 | 52.15 | 0 | 0 | 0 | |
| 21/03/2025 |
52.15
|
700 | 52.15 | 52.15 | 52.15 | 0 | 0 | 0 | |
| 20/03/2025 |
55.05
|
0 | 55.05 | 55.05 | 55.05 | 0 | 0 | 0 | |
| 19/03/2025 |
55.05
|
0 | 55.05 | 55.05 | 55.05 | 0 | 0 | 0 | |
| 18/03/2025 |
55.05
|
0 | 55.05 | 55.05 | 55.05 | 0 | 0 | 0 | |
| 17/03/2025 |
43.46
|
0 | 43.46 | 43.46 | 43.46 | 0 | 0 | 0 | |
| 14/03/2025 |
55.05
|
0 | 55.05 | 55.05 | 55.05 | 0 | 0 | 0 | |
| 13/03/2025 |
55.05
|
0 | 55.05 | 55.05 | 55.05 | 0 | 0 | 0 | |
| 12/03/2025 |
55.05
|
45 | 55.05 | 55.05 | 55.05 | 0 | 0 | 0 | |
| 11/03/2025 |
55.05
|
5 | 55.05 | 55.05 | 55.05 | 0 | 0 | 0 | |
| 10/03/2025 |
55.05
|
100 | 55.05 | 55.05 | 55.05 | 0 | 0 | 0 | |
| 07/03/2025 |
55.05
|
0 | 55.05 | 55.05 | 55.05 | 0 | 0 | 0 | |
| 06/03/2025 |
55.05
|
0 | 55.05 | 55.05 | 55.05 | 0 | 0 | 0 | |
| 05/03/2025 |
55.05
|
1 | 55.05 | 55.05 | 55.05 | 0 | 0 | 0 | |
| 04/03/2025 |
55.05
|
0 | 55.05 | 55.05 | 55.05 | 0 | 0 | 0 | |
| 03/03/2025 |
55.05
|
100 | 55.05 | 55.05 | 55.05 | 0 | 0 | 0 | |
| 28/02/2025 |
52.54
|
0 | 52.54 | 52.54 | 52.54 | 0 | 0 | 0 | |
| 27/02/2025 |
52.54
|
0 | 52.54 | 52.54 | 52.54 | 0 | 0 | 0 | |
| 26/02/2025 |
52.54
|
0 | 52.54 | 52.54 | 52.54 | 0 | 0 | 0 | |
| 25/02/2025 |
52.54
|
400 | 52.54 | 52.54 | 52.54 | 0 | 0 | 0 | |
| 24/02/2025 |
61.72
|
700 | 61.72 | 61.72 | 61.72 | 0 | 0 | 0 | |
| 21/02/2025 |
62.68
|
0 | 62.68 | 62.68 | 62.68 | 0 | 0 | 0 | |
| 20/02/2025 |
62.68
|
0 | 62.68 | 62.68 | 62.68 | 0 | 0 | 0 | |
| 19/02/2025 |
62.68
|
0 | 62.68 | 62.68 | 62.68 | 0 | 0 | 0 | |
| 18/02/2025 |
62.68
|
100 | 62.68 | 62.68 | 62.68 | 0 | 0 | 0 | |
| 17/02/2025 |
62.78
|
0 | 62.78 | 62.78 | 62.78 | 0 | 0 | 0 | |
| 14/02/2025 |
62.78
|
142 | 62.78 | 62.78 | 62.78 | 0 | 0 | 0 | |
| 13/02/2025 |
55.92
|
100 | 55.92 | 55.92 | 55.92 | 0 | 0 | 0 | |
| 12/02/2025 |
50.13
|
0 | 50.13 | 50.13 | 50.13 | 0 | 0 | 0 | |
| 11/02/2025 |
50.32
|
400 | 49.55 | 50.32 | 49.55 | 0 | 0 | 0 | |
| 10/02/2025 |
49.26
|
0 | 49.26 | 49.26 | 49.26 | 0 | 0 | 0 | |
| 07/02/2025 |
49.26
|
100 | 49.26 | 49.26 | 49.26 | 0 | 0 | 0 | |
| 06/02/2025 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 05/02/2025 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 04/02/2025 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 24/01/2025 |
47.81
|
2 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 23/01/2025 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 22/01/2025 |
47.81
|
700 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 21/01/2025 |
48.00
|
19,089 | 48.00 | 48.00 | 48.00 | 0 | 0 | 0 | |
| 20/01/2025 |
48.19
|
0 | 48.19 | 48.19 | 48.19 | 0 | 0 | 0 | |
| 17/01/2025 |
48.19
|
0 | 48.19 | 48.19 | 48.19 | 0 | 0 | 0 | |
| 16/01/2025 |
48.19
|
100 | 48.19 | 48.19 | 48.19 | 0 | 0 | 0 | |
| 15/01/2025 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 14/01/2025 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 13/01/2025 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 10/01/2025 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 09/01/2025 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 08/01/2025 |
48.29
|
100 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 07/01/2025 |
51.67
|
0 | 51.67 | 51.67 | 51.67 | 0 | 0 | 0 | |
| 06/01/2025 |
47.32
|
1,000 | 47.32 | 47.32 | 47.32 | 0 | 0 | 0 | |
| 03/01/2025: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 03/01/2025 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 02/01/2025 |
46.75
|
5 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 31/12/2024 |
46.75
|
110 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 30/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 27/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 26/12/2024 |
46.75
|
2 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 25/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 24/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 23/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 20/12/2024 |
46.75
|
1 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 19/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 18/12/2024 |
46.75
|
8 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 17/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 16/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 13/12/2024 |
46.75
|
100 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 12/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 11/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 10/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 09/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 06/12/2024 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
| 05/12/2024 |
32.47
|
0 | 32.47 | 32.47 | 32.47 | 0 | 0 | 0 | |
| 04/12/2024 |
41.99
|
1,074 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 | |
| 03/12/2024 |
57.94
|
124 | 57.94 | 57.94 | 57.94 | 0 | 0 | 0 | |
| 02/12/2024 |
38.72
|
0 | 38.72 | 38.72 | 38.72 | 0 | 0 | 0 | |
| 29/11/2024 |
41.99
|
0 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 | |
| 28/11/2024 |
41.99
|
0 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 | |
| 27/11/2024 |
41.99
|
0 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 | |
| 26/11/2024 |
41.99
|
0 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 | |
| 25/11/2024 |
46.65
|
405 | 46.65 | 46.65 | 46.65 | 0 | 0 | 0 | |
| 22/11/2024 |
46.65
|
0 | 46.65 | 46.65 | 46.65 | 0 | 0 | 0 | |
| 21/11/2024 |
46.65
|
0 | 46.65 | 46.65 | 46.65 | 0 | 0 | 0 | |
| 20/11/2024 |
46.65
|
1,000 | 46.65 | 46.65 | 46.65 | 0 | 0 | 0 | |
| 19/11/2024 |
47.58
|
0 | 47.58 | 47.58 | 47.58 | 0 | 0 | 0 | |
| 18/11/2024 |
47.58
|
0 | 47.58 | 47.58 | 47.58 | 0 | 0 | 0 | |
| 15/11/2024 |
53.65
|
800 | 46.75 | 53.65 | 46.65 | 0 | 0 | 0 | |
| 14/11/2024 |
46.65
|
800 | 46.65 | 46.65 | 46.65 | 0 | 0 | 0 | |
| 13/11/2024 |
46.65
|
0 | 46.65 | 46.65 | 46.65 | 0 | 0 | 0 | |
| 12/11/2024 |
46.65
|
0 | 46.65 | 46.65 | 46.65 | 0 | 0 | 0 | |
| 11/11/2024 |
46.65
|
0 | 46.65 | 46.65 | 46.65 | 0 | 0 | 0 | |
| 08/11/2024 |
46.65
|
0 | 46.65 | 46.65 | 46.65 | 0 | 0 | 0 | |
| 07/11/2024 |
46.65
|
102 | 46.65 | 46.65 | 46.65 | 0 | 0 | 0 | |
| 06/11/2024 |
53.00
|
0 | 53.00 | 53.00 | 53.00 | 0 | 0 | 0 | |
| 05/11/2024 |
53.00
|
0 | 53.00 | 53.00 | 53.00 | 0 | 0 | 0 | |
| 04/11/2024 |
53.00
|
301 | 53.00 | 53.09 | 53.00 | 0 | 0 | 0 | |
| 01/11/2024 |
53.09
|
103 | 53.09 | 53.09 | 53.09 | 0 | 0 | 0 | |
| 31/10/2024 |
46.19
|
200 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 30/10/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 29/10/2024 |
46.19
|
200 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |