| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.87 | 2.27% | 13,500 | 0 | 0 |
36.60
39.60
36.60
|
|
2 tháng
(2026-08-10) |
0.96 | 2.53% | 22,700 | 0 | 0 |
36.60
39.60
36.60
|
|
3 tháng
(2026-07-10) |
-0.87 | -2.17% | 37,200 | 0 | 0 |
36.60
41.21
36.60
|
|
6 tháng
(2026-04-13) |
-8.57 | -18.02% | 92,100 | 0 | 0 |
36.60
51.04
36.60
|
|
12 tháng
(2025-10-13) |
-11.68 | -23.05% | 260,800 | 0 | 0 |
36.60
58.55
36.60
|
|
24 tháng
(2024-10-18) |
-10.66 | -21.47% | 534,467 | 0 | 0 |
36.60
58.55
36.60
|
|
36 tháng
(2023-10-24) |
-11.52 | -22.81% | 1,099,366 | 0 | 0 |
30.34
58.55
36.60
|
|
60 tháng
(2021-11-03) |
16.13 | 70.51% | 1,497,099 | 0 | 0 |
20.39
58.55
36.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
49.85
|
1,300 | 49.66 | 50.49 | 49.66 | 0 | 0 | 0 | |
| 25/10/2024 |
50.49
|
600 | 51.13 | 51.13 | 49.76 | 0 | 0 | 0 | |
| 24/10/2024 |
50.49
|
1,410 | 50.03 | 51.41 | 50.03 | 0 | 0 | 0 | |
| 23/10/2024 |
49.76
|
1,420 | 48.65 | 49.76 | 48.65 | 0 | 0 | 0 | |
| 22/10/2024 |
49.57
|
1,316 | 49.66 | 49.66 | 49.57 | 0 | 0 | 0 | |
| 21/10/2024: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 21/10/2024 |
50.86
|
1,224 | 49.66 | 50.86 | 49.66 | 0 | 0 | 0 | |
| 18/10/2024 |
49.66
|
1,033 | 49.66 | 49.66 | 49.66 | 0 | 0 | 0 | |
| 17/10/2024 |
49.31
|
1,510 | 48.95 | 49.40 | 48.95 | 0 | 0 | 0 | |
| 16/10/2024 |
48.95
|
1,801 | 48.95 | 48.95 | 48.95 | 0 | 0 | 0 | |
| 15/10/2024 |
48.95
|
1,101 | 48.51 | 48.95 | 48.24 | 0 | 0 | 0 | |
| 14/10/2024 |
48.06
|
1,800 | 48.06 | 49.22 | 48.06 | 0 | 0 | 0 | |
| 11/10/2024 |
47.17
|
301 | 50.02 | 50.02 | 46.82 | 0 | 0 | 0 | |
| 10/10/2024 |
51.53
|
720 | 49.75 | 51.53 | 49.75 | 0 | 0 | 0 | |
| 09/10/2024 |
48.95
|
320 | 49.84 | 49.84 | 48.95 | 0 | 0 | 0 | |
| 08/10/2024 |
49.49
|
3,740 | 49.84 | 50.29 | 49.40 | 0 | 0 | 0 | |
| 07/10/2024 |
49.84
|
3,702 | 48.95 | 49.84 | 48.24 | 0 | 0 | 0 | |
| 04/10/2024 |
48.15
|
1,300 | 47.35 | 48.24 | 47.35 | 0 | 0 | 0 | |
| 03/10/2024 |
47.17
|
900 | 47.53 | 47.53 | 47.17 | 0 | 0 | 0 | |
| 02/10/2024 |
47.62
|
500 | 46.28 | 47.62 | 46.28 | 0 | 0 | 0 | |
| 01/10/2024 |
46.28
|
100 | 46.28 | 46.28 | 46.28 | 0 | 0 | 0 | |
| 30/09/2024 |
47.71
|
1,000 | 46.99 | 47.97 | 46.99 | 0 | 0 | 0 | |
| 27/09/2024 |
46.28
|
300 | 46.28 | 46.28 | 46.28 | 0 | 0 | 0 | |
| 26/09/2024 |
46.28
|
621 | 45.84 | 46.28 | 45.84 | 0 | 0 | 0 | |
| 25/09/2024 |
45.93
|
3,500 | 46.28 | 46.28 | 45.39 | 0 | 0 | 0 | |
| 24/09/2024 |
46.28
|
300 | 46.28 | 46.28 | 46.28 | 0 | 0 | 0 | |
| 23/09/2024 |
45.84
|
1,000 | 46.37 | 46.37 | 45.84 | 0 | 0 | 0 | |
| 20/09/2024 |
45.39
|
1,900 | 47.26 | 47.26 | 45.39 | 0 | 0 | 0 | |
| 19/09/2024 |
47.62
|
0 | 47.62 | 47.62 | 47.62 | 0 | 0 | 0 | |
| 18/09/2024 |
47.44
|
2,800 | 48.51 | 48.51 | 46.99 | 0 | 0 | 0 | |
| 17/09/2024 |
47.62
|
9,310 | 47.53 | 47.62 | 47.17 | 0 | 0 | 0 | |
| 16/09/2024 |
45.93
|
308 | 47.53 | 47.53 | 45.93 | 0 | 0 | 0 | |
| 13/09/2024 |
46.28
|
2,301 | 46.28 | 46.28 | 46.28 | 0 | 0 | 0 | |
| 12/09/2024 |
45.75
|
100 | 45.75 | 45.75 | 45.75 | 0 | 0 | 0 | |
| 11/09/2024 |
46.73
|
4,302 | 48.06 | 48.06 | 44.50 | 0 | 0 | 0 | |
| 10/09/2024 |
49.66
|
1 | 49.66 | 49.66 | 49.66 | 0 | 0 | 0 | |
| 09/09/2024 |
49.66
|
100 | 49.66 | 49.66 | 49.66 | 0 | 0 | 0 | |
| 06/09/2024 |
48.42
|
0 | 48.42 | 48.42 | 48.42 | 0 | 0 | 0 | |
| 05/09/2024 |
48.06
|
2,600 | 48.06 | 48.95 | 48.06 | 0 | 0 | 0 | |
| 04/09/2024 |
48.95
|
100 | 48.95 | 48.95 | 48.95 | 0 | 0 | 0 | |
| 30/08/2024 |
48.95
|
700 | 48.95 | 48.95 | 48.95 | 0 | 0 | 0 | |
| 29/08/2024 |
48.95
|
100 | 48.95 | 48.95 | 48.95 | 0 | 0 | 0 | |
| 28/08/2024 |
48.95
|
1,320 | 48.95 | 48.95 | 48.95 | 0 | 0 | 0 | |
| 27/08/2024 |
48.95
|
300 | 48.95 | 48.95 | 48.95 | 0 | 0 | 0 | |
| 26/08/2024 |
48.95
|
600 | 48.95 | 48.95 | 48.95 | 0 | 0 | 0 | |
| 23/08/2024 |
49.40
|
200 | 49.04 | 49.40 | 49.04 | 0 | 0 | 0 | |
| 22/08/2024 |
49.40
|
200 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 | |
| 21/08/2024 |
49.84
|
0 | 49.84 | 49.84 | 49.84 | 0 | 0 | 0 | |
| 20/08/2024 |
49.84
|
101 | 49.84 | 49.84 | 49.84 | 0 | 0 | 0 | |
| 19/08/2024 |
48.95
|
100 | 48.95 | 48.95 | 48.95 | 0 | 0 | 0 | |
| 16/08/2024 |
48.95
|
21 | 48.95 | 48.95 | 48.95 | 0 | 0 | 0 | |
| 15/08/2024 |
48.95
|
0 | 48.95 | 48.95 | 48.95 | 0 | 0 | 0 | |
| 14/08/2024 |
48.95
|
100 | 48.95 | 48.95 | 48.95 | 0 | 0 | 0 | |
| 13/08/2024 |
48.95
|
1,600 | 48.95 | 49.40 | 48.95 | 0 | 0 | 0 | |
| 12/08/2024 |
49.40
|
0 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 | |
| 09/08/2024 |
49.40
|
0 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 | |
| 08/08/2024 |
49.40
|
300 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 | |
| 07/08/2024 |
49.75
|
425 | 48.95 | 49.75 | 48.95 | 0 | 0 | 0 | |
| 06/08/2024 |
48.95
|
400 | 48.95 | 48.95 | 48.95 | 0 | 0 | 0 | |
| 05/08/2024 |
48.95
|
452 | 48.95 | 49.40 | 48.95 | 0 | 0 | 0 | |
| 02/08/2024 |
48.60
|
2,791 | 49.04 | 49.04 | 48.60 | 0 | 0 | 0 | |
| 01/08/2024 |
48.95
|
1,300 | 49.84 | 49.84 | 48.95 | 0 | 0 | 0 | |
| 31/07/2024 |
49.84
|
1,700 | 49.84 | 49.84 | 49.75 | 0 | 0 | 0 | |
| 30/07/2024 |
49.84
|
124 | 49.84 | 49.84 | 49.84 | 0 | 0 | 0 | |
| 29/07/2024 |
49.84
|
1,200 | 49.84 | 49.84 | 49.84 | 0 | 0 | 0 | |
| 26/07/2024 |
49.84
|
300 | 49.84 | 49.84 | 49.84 | 0 | 0 | 0 | |
| 25/07/2024 |
49.84
|
500 | 49.84 | 49.84 | 49.84 | 0 | 0 | 0 | |
| 24/07/2024 |
49.84
|
900 | 49.84 | 49.84 | 49.84 | 0 | 0 | 0 | |
| 23/07/2024 |
48.95
|
908 | 49.40 | 49.40 | 48.95 | 0 | 0 | 0 | |
| 22/07/2024 |
49.84
|
1,402 | 49.40 | 49.84 | 49.40 | 0 | 0 | 0 | |
| 19/07/2024 |
50.11
|
1,500 | 50.47 | 50.47 | 50.11 | 0 | 0 | 0 | |
| 18/07/2024 |
50.73
|
1 | 50.47 | 50.47 | 50.47 | 0 | 0 | 0 | |
| 17/07/2024 |
50.73
|
300 | 49.84 | 50.73 | 49.84 | 0 | 0 | 0 | |
| 16/07/2024 |
50.73
|
3,801 | 50.73 | 50.73 | 49.93 | 0 | 0 | 0 | |
| 15/07/2024 |
52.07
|
1,418 | 51.62 | 52.07 | 51.62 | 0 | 0 | 0 | |
| 12/07/2024 |
51.62
|
1,102 | 52.25 | 52.25 | 51.62 | 0 | 0 | 0 | |
| 11/07/2024 |
51.53
|
1,702 | 51.53 | 51.53 | 51.18 | 0 | 0 | 0 | |
| 10/07/2024 |
51.62
|
2,832 | 50.73 | 51.62 | 50.73 | 0 | 0 | 0 | |
| 09/07/2024 |
50.73
|
1,004 | 50.73 | 50.73 | 50.73 | 0 | 0 | 0 | |
| 08/07/2024 |
50.73
|
1,242 | 49.84 | 51.27 | 49.84 | 0 | 0 | 0 | |
| 05/07/2024 |
49.84
|
7,122 | 49.84 | 49.84 | 49.84 | 0 | 0 | 0 | |
| 04/07/2024 |
50.47
|
3,100 | 49.93 | 50.47 | 49.75 | 0 | 0 | 0 | |
| 03/07/2024 |
50.64
|
2,000 | 50.64 | 50.64 | 50.55 | 0 | 0 | 0 | |
| 02/07/2024 |
50.29
|
2 | 50.29 | 50.29 | 50.29 | 0 | 0 | 0 | |
| 01/07/2024 |
50.29
|
800 | 50.29 | 50.29 | 50.29 | 0 | 0 | 0 | |
| 28/06/2024 |
50.38
|
300 | 50.29 | 50.38 | 50.29 | 0 | 0 | 0 | |
| 27/06/2024 |
50.55
|
4,870 | 51.00 | 51.00 | 50.55 | 0 | 0 | 0 | |
| 26/06/2024 |
51.62
|
100 | 51.62 | 51.62 | 51.62 | 0 | 0 | 0 | |
| 25/06/2024 |
51.00
|
1,002 | 50.91 | 52.78 | 50.91 | 0 | 0 | 0 | |
| 24/06/2024 |
50.73
|
3,600 | 51.27 | 51.27 | 50.55 | 0 | 0 | 0 | |
| 21/06/2024 |
51.27
|
4,079 | 51.27 | 51.27 | 51.27 | 0 | 0 | 0 | |
| 20/06/2024 |
51.18
|
2,207 | 51.18 | 51.18 | 51.18 | 0 | 0 | 0 | |
| 19/06/2024 |
51.27
|
3,300 | 51.18 | 51.27 | 51.09 | 0 | 0 | 0 | |
| 18/06/2024 |
51.09
|
0 | 51.09 | 51.09 | 51.09 | 0 | 0 | 0 | |
| 17/06/2024 |
51.09
|
600 | 51.00 | 51.09 | 51.00 | 0 | 0 | 0 | |
| 14/06/2024 |
51.18
|
7,700 | 51.27 | 51.27 | 51.18 | 0 | 0 | 0 | |
| 13/06/2024 |
51.09
|
5,600 | 51.62 | 51.62 | 51.09 | 0 | 0 | 0 | |
| 12/06/2024 |
51.18
|
800 | 51.62 | 51.62 | 51.18 | 0 | 0 | 0 | |
| 11/06/2024 |
49.58
|
1,640 | 49.31 | 49.58 | 49.31 | 0 | 0 | 0 | |
| 10/06/2024 |
51.62
|
7,200 | 52.07 | 52.16 | 51.62 | 0 | 0 | 0 | |
| 07/06/2024 |
51.62
|
1,401 | 52.60 | 52.60 | 51.62 | 0 | 0 | 0 | |