| 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) |
-3.50 | -6.73% | 20,800 | 0 | 0 |
48.50
52.70
48.90
|
|
2 tháng
(2026-08-17) |
-4.20 | -7.97% | 29,900 | 0 | 0 |
48.50
52.70
48.90
|
|
3 tháng
(2026-07-16) |
-3.03 | -5.88% | 34,600 | 0 | 0 |
48.50
53
48.90
|
|
6 tháng
(2026-04-17) |
-6.43 | -11.71% | 73,100 | 15,100 | 0.8 |
48.50
56.39
48.90
|
|
12 tháng
(2025-10-20) |
-3.64 | -6.99% | 93,400 | 17,300 | 1.0 |
48.50
57.68
48.90
|
|
24 tháng
(2024-10-24) |
-5.72 | -10.55% | 210,518 | 22,500 | 1.2 |
41.88
57.68
48.90
|
|
36 tháng
(2023-10-30) |
7.29 | 17.70% | 294,193 | 23,600 | 1.3 |
35.75
57.68
48.90
|
|
60 tháng
(2021-11-09) |
26.49 | 120.34% | 759,145 | 33,400 | 1.9 |
21.38
57.68
48.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
48.80
|
0 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 | |
| 25/10/2024 |
48.80
|
500 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 | |
| 24/10/2024 |
54.22
|
300 | 46.30 | 54.22 | 46.30 | 0 | 0 | 0 | |
| 23/10/2024 |
51.30
|
0 | 51.30 | 51.30 | 51.30 | 0 | 0 | 0 | |
| 22/10/2024 |
51.30
|
0 | 51.30 | 51.30 | 51.30 | 0 | 0 | 0 | |
| 21/10/2024 |
51.30
|
0 | 51.30 | 51.30 | 51.30 | 0 | 0 | 0 | |
| 18/10/2024 |
51.30
|
21 | 51.30 | 51.30 | 51.30 | 0 | 0 | 0 | |
| 17/10/2024 |
51.30
|
0 | 51.30 | 51.30 | 51.30 | 0 | 0 | 0 | |
| 16/10/2024 |
51.30
|
0 | 51.30 | 51.30 | 51.30 | 0 | 0 | 0 | |
| 15/10/2024 |
51.30
|
0 | 51.30 | 51.30 | 51.30 | 0 | 0 | 0 | |
| 14/10/2024 |
51.30
|
0 | 51.30 | 51.30 | 51.30 | 0 | 0 | 0 | |
| 11/10/2024 |
51.30
|
0 | 51.30 | 51.30 | 51.30 | 0 | 0 | 0 | |
| 10/10/2024 |
51.30
|
0 | 51.30 | 51.30 | 51.30 | 0 | 0 | 0 | |
| 09/10/2024 |
51.30
|
1,400 | 51.30 | 51.30 | 51.30 | 1,400 | 0 | 0.1 | |
| 08/10/2024 |
51.22
|
0 | 51.22 | 51.22 | 51.22 | 0 | 0 | 0 | |
| 07/10/2024 |
51.22
|
0 | 51.22 | 51.22 | 51.22 | 0 | 0 | 0 | |
| 04/10/2024 |
51.22
|
0 | 51.22 | 51.22 | 51.22 | 0 | 0 | 0 | |
| 03/10/2024 |
51.22
|
0 | 51.22 | 51.22 | 51.22 | 0 | 0 | 0 | |
| 02/10/2024 |
51.22
|
0 | 51.22 | 51.22 | 51.22 | 0 | 0 | 0 | |
| 01/10/2024 |
51.22
|
1 | 51.22 | 51.22 | 51.22 | 0 | 0 | 0 | |
| 30/09/2024 |
51.22
|
700 | 50.05 | 51.22 | 50.05 | 0 | 0 | 0 | |
| 27/09/2024 |
46.63
|
0 | 46.63 | 46.63 | 46.63 | 0 | 0 | 0 | |
| 26/09/2024 |
46.63
|
0 | 46.63 | 46.63 | 46.63 | 0 | 0 | 0 | |
| 25/09/2024 |
46.63
|
0 | 46.63 | 46.63 | 46.63 | 0 | 0 | 0 | |
| 24/09/2024 |
46.63
|
0 | 46.63 | 46.63 | 46.63 | 0 | 0 | 0 | |
| 23/09/2024 |
46.63
|
0 | 46.63 | 46.63 | 46.63 | 0 | 0 | 0 | |
| 20/09/2024 |
46.63
|
0 | 46.63 | 46.63 | 46.63 | 0 | 0 | 0 | |
| 19/09/2024 |
46.63
|
0 | 46.63 | 46.63 | 46.63 | 0 | 0 | 0 | |
| 18/09/2024 |
46.63
|
0 | 46.63 | 46.63 | 46.63 | 0 | 0 | 0 | |
| 17/09/2024 |
46.63
|
0 | 46.63 | 46.63 | 46.63 | 0 | 0 | 0 | |
| 16/09/2024 |
46.63
|
0 | 46.63 | 46.63 | 46.63 | 0 | 0 | 0 | |
| 13/09/2024 |
46.63
|
0 | 46.63 | 46.63 | 46.63 | 0 | 0 | 0 | |
| 12/09/2024 |
46.63
|
1 | 46.63 | 46.63 | 46.63 | 0 | 0 | 0 | |
| 11/09/2024 |
46.63
|
0 | 46.63 | 46.63 | 46.63 | 0 | 0 | 0 | |
| 10/09/2024 |
46.63
|
1 | 46.63 | 46.63 | 46.63 | 0 | 0 | 0 | |
| 09/09/2024 |
46.63
|
0 | 46.63 | 46.63 | 46.63 | 0 | 0 | 0 | |
| 06/09/2024 |
46.63
|
100 | 46.63 | 46.63 | 46.63 | 0 | 0 | 0 | |
| 05/09/2024 |
45.88
|
600 | 45.88 | 45.88 | 45.88 | 100 | 0 | 0.0 | |
| 04/09/2024 |
45.88
|
300 | 45.88 | 45.88 | 45.88 | 300 | 0 | 0.0 | |
| 30/08/2024 |
45.88
|
0 | 45.88 | 45.88 | 45.88 | 0 | 0 | 0 | |
| 29/08/2024 |
45.88
|
0 | 45.88 | 45.88 | 45.88 | 0 | 0 | 0 | |
| 28/08/2024 |
45.88
|
2,500 | 45.88 | 45.88 | 45.88 | 0 | 0 | 0 | |
| 27/08/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/08/2024 |
45.88
|
115 | 45.88 | 45.88 | 45.88 | 0 | 100 | 0.0 | |
| 26/08/2024 |
42.54
|
10,000 | 45.00 | 45.00 | 42.54 | 0 | 0 | 0 | |
| 23/08/2024 |
45.00
|
0 | 45.00 | 45.00 | 45.00 | 0 | 0 | 0 | |
| 22/08/2024 |
45.00
|
0 | 45.00 | 45.00 | 45.00 | 0 | 0 | 0 | |
| 21/08/2024 |
45.00
|
0 | 45.00 | 45.00 | 45.00 | 0 | 0 | 0 | |
| 20/08/2024 |
45.00
|
0 | 45.00 | 45.00 | 45.00 | 0 | 0 | 0 | |
| 19/08/2024 |
45.00
|
0 | 45.00 | 45.00 | 45.00 | 0 | 0 | 0 | |
| 16/08/2024 |
45.00
|
0 | 45.00 | 45.00 | 45.00 | 0 | 0 | 0 | |
| 15/08/2024 |
45.00
|
0 | 45.00 | 45.00 | 45.00 | 0 | 0 | 0 | |
| 14/08/2024 |
45.00
|
0 | 45.00 | 45.00 | 45.00 | 0 | 0 | 0 | |
| 13/08/2024 |
45.00
|
0 | 45.00 | 45.00 | 45.00 | 0 | 0 | 0 | |
| 12/08/2024 |
45.00
|
0 | 45.00 | 45.00 | 45.00 | 0 | 0 | 0 | |
| 09/08/2024 |
45.00
|
0 | 45.00 | 45.00 | 45.00 | 0 | 0 | 0 | |
| 08/08/2024 |
45.00
|
0 | 45.00 | 45.00 | 45.00 | 0 | 0 | 0 | |
| 07/08/2024 |
45.00
|
0 | 45.00 | 45.00 | 45.00 | 0 | 0 | 0 | |
| 06/08/2024 |
45.00
|
0 | 45.00 | 45.00 | 45.00 | 0 | 0 | 0 | |
| 05/08/2024 |
45.00
|
0 | 45.00 | 45.00 | 45.00 | 0 | 0 | 0 | |
| 02/08/2024 |
45.00
|
0 | 45.00 | 45.00 | 45.00 | 0 | 0 | 0 | |
| 01/08/2024 |
45.00
|
0 | 45.00 | 45.00 | 45.00 | 0 | 0 | 0 | |
| 31/07/2024 |
45.00
|
100 | 45.00 | 45.00 | 45.00 | 100 | 0 | 0.0 | |
| 30/07/2024 |
45.00
|
0 | 45.00 | 45.00 | 45.00 | 0 | 0 | 0 | |
| 29/07/2024 |
45.00
|
0 | 45.00 | 45.00 | 45.00 | 0 | 0 | 0 | |
| 26/07/2024 |
45.00
|
0 | 45.00 | 45.00 | 45.00 | 0 | 0 | 0 | |
| 25/07/2024 |
45.00
|
500 | 45.00 | 45.00 | 45.00 | 0 | 0 | 0 | |
| 24/07/2024 |
49.91
|
14,000 | 49.91 | 49.91 | 49.91 | 0 | 0 | 0 | |
| 23/07/2024 |
48.27
|
500 | 48.27 | 48.27 | 48.27 | 0 | 0 | 0 | |
| 22/07/2024 |
45.82
|
0 | 45.82 | 45.82 | 45.82 | 0 | 0 | 0 | |
| 19/07/2024 |
45.82
|
0 | 45.82 | 45.82 | 45.82 | 0 | 0 | 0 | |
| 18/07/2024 |
45.82
|
322 | 45.82 | 45.82 | 45.82 | 0 | 0 | 0 | |
| 17/07/2024 |
45.00
|
20 | 45.00 | 45.00 | 45.00 | 0 | 0 | 0 | |
| 16/07/2024 |
45.00
|
1,000 | 45.00 | 45.00 | 45.00 | 0 | 0 | 0 | |
| 15/07/2024 |
49.91
|
0 | 49.91 | 49.91 | 49.91 | 0 | 0 | 0 | |
| 12/07/2024 |
49.91
|
0 | 49.91 | 49.91 | 49.91 | 0 | 0 | 0 | |
| 11/07/2024 |
49.91
|
0 | 49.91 | 49.91 | 49.91 | 0 | 0 | 0 | |
| 10/07/2024 |
49.91
|
4,402 | 48.27 | 49.91 | 48.27 | 0 | 0 | 0 | |
| 09/07/2024 |
45.41
|
2,201 | 45.41 | 45.41 | 45.41 | 900 | 0 | 0.0 | |
| 08/07/2024 |
44.92
|
1,000 | 44.92 | 44.92 | 44.92 | 0 | 0 | 0 | |
| 05/07/2024 |
49.91
|
1,016 | 49.91 | 49.91 | 49.91 | 0 | 0 | 0 | |
| 04/07/2024 |
49.91
|
2 | 49.91 | 49.91 | 49.91 | 0 | 0 | 0 | |
| 03/07/2024 |
46.23
|
0 | 46.23 | 46.23 | 46.23 | 0 | 0 | 0 | |
| 02/07/2024 |
49.91
|
0 | 49.91 | 49.91 | 49.91 | 0 | 0 | 0 | |
| 01/07/2024 |
49.91
|
1 | 49.91 | 49.91 | 49.91 | 0 | 0 | 0 | |
| 28/06/2024 |
49.91
|
5,002 | 49.91 | 49.91 | 49.91 | 0 | 0 | 0 | |
| 27/06/2024 |
49.91
|
6,500 | 49.91 | 49.91 | 49.91 | 0 | 0 | 0 | |
| 26/06/2024 |
49.91
|
3,522 | 49.91 | 49.91 | 49.91 | 0 | 0 | 0 | |
| 25/06/2024 |
49.91
|
1,940 | 49.91 | 49.91 | 49.91 | 0 | 0 | 0 | |
| 24/06/2024 |
49.09
|
0 | 49.09 | 49.09 | 49.09 | 0 | 0 | 0 | |
| 21/06/2024 |
49.09
|
800 | 47.86 | 49.09 | 47.86 | 0 | 0 | 0 | |
| 20/06/2024 |
47.37
|
0 | 47.37 | 47.37 | 47.37 | 0 | 0 | 0 | |
| 19/06/2024 |
47.37
|
500 | 47.37 | 47.37 | 47.37 | 0 | 0 | 0 | |
| 18/06/2024 |
47.37
|
100 | 47.37 | 47.37 | 47.37 | 0 | 0 | 0 | |
| 17/06/2024 |
47.37
|
0 | 47.37 | 47.37 | 47.37 | 0 | 0 | 0 | |
| 14/06/2024 |
47.37
|
0 | 47.37 | 47.37 | 47.37 | 0 | 0 | 0 | |
| 13/06/2024 |
47.37
|
0 | 47.37 | 47.37 | 47.37 | 0 | 0 | 0 | |
| 12/06/2024 |
47.37
|
0 | 47.37 | 47.37 | 47.37 | 0 | 0 | 0 | |
| 11/06/2024 |
47.86
|
201 | 47.86 | 47.86 | 47.86 | 0 | 0 | 0 | |
| 10/06/2024 |
47.37
|
600 | 44.18 | 47.37 | 44.18 | 0 | 0 | 0 | |
| 07/06/2024 |
44.18
|
0 | 44.18 | 44.18 | 44.18 | 0 | 0 | 0 | |