| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0 | 0% | 1,500 | -100 | -0.0 |
55.70
66
66
|
|
2 tháng
(2026-07-20) |
6 | 10% | 3,800 | -100 | -0.0 |
55.70
66
66
|
|
3 tháng
(2026-06-22) |
6 | 10% | 4,100 | -100 | -0.0 |
55.70
66
66
|
|
6 tháng
(2026-03-23) |
2.38 | 3.74% | 12,000 | -100 | -0.0 |
54.43
67
66
|
|
12 tháng
(2025-09-23) |
10.30 | 18.48% | 46,500 | -1,900 | -0.1 |
54.43
67
66
|
|
24 tháng
(2024-09-30) |
10.81 | 19.58% | 349,323 | -17,500 | -0.9 |
44.92
68.51
66
|
|
36 tháng
(2023-10-04) |
18.45 | 38.81% | 3,319,905 | -17,610 | -0.9 |
43.25
68.51
66
|
|
60 tháng
(2021-10-14) |
32.28 | 95.74% | 8,897,024 | -16,327 | -0.9 |
33.72
68.51
66
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
55.19
|
2 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 17/10/2024 |
55.19
|
22 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 16/10/2024 |
55.19
|
145 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 15/10/2024 |
55.19
|
100 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 14/10/2024 |
55.19
|
0 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 11/10/2024 |
55.19
|
0 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 10/10/2024 |
55.19
|
0 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 09/10/2024 |
55.19
|
0 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 08/10/2024 |
55.19
|
0 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 07/10/2024 |
55.19
|
0 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 04/10/2024 |
55.19
|
0 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 03/10/2024 |
55.19
|
0 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 02/10/2024 |
55.19
|
0 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 01/10/2024 |
55.19
|
0 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 30/09/2024 |
55.19
|
20 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 27/09/2024 |
55.19
|
0 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 26/09/2024 |
55.19
|
0 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 25/09/2024 |
55.19
|
0 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 24/09/2024 |
55.19
|
0 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 23/09/2024 |
55.19
|
0 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 20/09/2024 |
55.19
|
0 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 19/09/2024 |
55.19
|
0 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 18/09/2024 |
55.19
|
100 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 17/09/2024 |
55.19
|
0 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 16/09/2024 |
55.19
|
39 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 13/09/2024 |
55.19
|
0 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 12/09/2024 |
55.19
|
48 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 11/09/2024 |
55.19
|
0 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 10/09/2024 |
55.19
|
0 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 09/09/2024 |
55.19
|
0 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 06/09/2024 |
55.19
|
8,300 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 05/09/2024 |
54.23
|
0 | 54.23 | 54.23 | 54.23 | 0 | 0 | 0 | |
| 04/09/2024 |
54.23
|
0 | 54.23 | 54.23 | 54.23 | 0 | 0 | 0 | |
| 03/09/2024 |
45.11
|
0 | 45.11 | 45.11 | 45.11 | 0 | 0 | 0 | |
| 02/09/2024 |
44.92
|
1 | 44.92 | 44.92 | 44.92 | 0 | 0 | 0 | |
| 30/08/2024 |
54.23
|
0 | 54.23 | 54.23 | 54.23 | 0 | 0 | 0 | |
| 29/08/2024 |
54.23
|
0 | 54.23 | 54.23 | 54.23 | 0 | 0 | 0 | |
| 28/08/2024 |
54.23
|
0 | 54.23 | 54.23 | 54.23 | 0 | 0 | 0 | |
| 27/08/2024 |
54.23
|
0 | 54.23 | 54.23 | 54.23 | 0 | 0 | 0 | |
| 26/08/2024 |
54.23
|
0 | 54.23 | 54.23 | 54.23 | 0 | 0 | 0 | |
| 23/08/2024 |
54.23
|
0 | 54.23 | 54.23 | 54.23 | 0 | 0 | 0 | |
| 22/08/2024 |
54.23
|
5 | 54.23 | 54.23 | 54.23 | 0 | 0 | 0 | |
| 21/08/2024 |
54.23
|
0 | 54.23 | 54.23 | 54.23 | 0 | 0 | 0 | |
| 20/08/2024 |
54.23
|
0 | 54.23 | 54.23 | 54.23 | 0 | 0 | 0 | |
| 19/08/2024 |
54.23
|
0 | 54.23 | 54.23 | 54.23 | 0 | 0 | 0 | |
| 16/08/2024 |
54.23
|
600 | 54.23 | 54.23 | 54.23 | 0 | 0 | 0 | |
| 15/08/2024 |
54.23
|
0 | 54.23 | 54.23 | 54.23 | 0 | 0 | 0 | |
| 14/08/2024 |
54.23
|
0 | 54.23 | 54.23 | 54.23 | 0 | 0 | 0 | |
| 13/08/2024 |
54.23
|
0 | 54.23 | 54.23 | 54.23 | 0 | 0 | 0 | |
| 12/08/2024 |
54.23
|
0 | 54.23 | 54.23 | 54.23 | 0 | 0 | 0 | |
| 09/08/2024 |
54.23
|
200 | 54.23 | 54.23 | 54.23 | 0 | 0 | 0 | |
| 08/08/2024 |
53.75
|
1,000 | 53.75 | 53.75 | 53.75 | 0 | 0 | 0 | |
| 07/08/2024 |
53.75
|
0 | 53.75 | 53.75 | 53.75 | 0 | 0 | 0 | |
| 06/08/2024 |
53.75
|
0 | 53.75 | 53.75 | 53.75 | 0 | 0 | 0 | |
| 05/08/2024 |
53.75
|
0 | 53.75 | 53.75 | 53.75 | 0 | 0 | 0 | |
| 02/08/2024 |
53.75
|
1,500 | 53.75 | 53.75 | 53.75 | 0 | 0 | 0 | |
| 01/08/2024 |
53.75
|
2,500 | 53.75 | 53.75 | 53.75 | 0 | 0 | 0 | |
| 31/07/2024 |
53.75
|
100 | 53.75 | 53.75 | 53.75 | 0 | 100 | -0.0 | |
| 30/07/2024 |
53.56
|
700 | 53.56 | 53.56 | 53.56 | 0 | 0 | 0 | |
| 29/07/2024 |
53.56
|
3 | 53.56 | 53.56 | 53.56 | 0 | 0 | 0 | |
| 26/07/2024 |
53.56
|
700 | 53.56 | 53.56 | 53.56 | 0 | 0 | 0 | |
| 25/07/2024 |
53.56
|
1,500 | 53.56 | 53.75 | 53.56 | 0 | 0 | 0 | |
| 24/07/2024 |
53.56
|
1,700 | 53.75 | 54.52 | 53.56 | 100 | 0 | 0.0 | |
| 23/07/2024 |
53.56
|
3,800 | 53.56 | 53.56 | 53.46 | 0 | 0 | 0 | |
| 22/07/2024 |
53.27
|
0 | 53.27 | 53.27 | 53.27 | 0 | 0 | 0 | |
| 19/07/2024 |
53.27
|
0 | 53.27 | 53.27 | 53.27 | 0 | 0 | 0 | |
| 18/07/2024 |
53.27
|
3 | 53.27 | 53.27 | 53.27 | 0 | 0 | 0 | |
| 17/07/2024 |
53.27
|
0 | 53.27 | 53.27 | 53.27 | 0 | 0 | 0 | |
| 16/07/2024 |
53.27
|
0 | 53.27 | 53.27 | 53.27 | 0 | 0 | 0 | |
| 15/07/2024 |
53.27
|
500 | 52.79 | 53.27 | 52.79 | 0 | 0 | 0 | |
| 12/07/2024 |
53.75
|
0 | 53.75 | 53.75 | 53.75 | 0 | 0 | 0 | |
| 11/07/2024 |
53.75
|
0 | 53.75 | 53.75 | 53.75 | 0 | 0 | 0 | |
| 10/07/2024 |
53.75
|
0 | 53.75 | 53.75 | 53.75 | 0 | 0 | 0 | |
| 09/07/2024 |
53.75
|
0 | 53.75 | 53.75 | 53.75 | 0 | 0 | 0 | |
| 08/07/2024 |
53.75
|
100 | 53.75 | 53.75 | 53.75 | 0 | 100 | -0.0 | |
| 05/07/2024 |
51.35
|
0 | 51.35 | 51.35 | 51.35 | 0 | 0 | 0 | |
| 04/07/2024 |
51.35
|
300 | 49.91 | 51.35 | 49.91 | 0 | 0 | 0 | |
| 03/07/2024 |
45.11
|
91,800 | 45.40 | 45.40 | 45.11 | 0 | 100 | -0.0 | |
| 02/07/2024 |
47.13
|
107 | 47.13 | 47.13 | 47.13 | 0 | 0 | 0 | |
| 01/07/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 01/07/2024 |
53.75
|
9 | 52.31 | 52.31 | 52.31 | 0 | 0 | 0 | |
| 28/06/2024 |
52.31
|
200 | 44.65 | 52.31 | 44.65 | 0 | 0 | 0 | |
| 27/06/2024 |
48.58
|
200 | 44.56 | 48.58 | 44.56 | 0 | 0 | 0 | |
| 26/06/2024 |
48.48
|
300 | 48.48 | 48.48 | 48.48 | 0 | 0 | 0 | |
| 25/06/2024 |
44.09
|
100 | 44.09 | 44.09 | 44.09 | 0 | 0 | 0 | |
| 24/06/2024 |
47.92
|
10 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 | |
| 21/06/2024 |
47.92
|
104 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 | |
| 20/06/2024 |
50.44
|
600 | 48.58 | 50.44 | 48.58 | 0 | 0 | 0 | |
| 19/06/2024 |
46.99
|
1,010 | 49.51 | 49.51 | 46.99 | 0 | 0 | 0 | |
| 18/06/2024 |
49.79
|
700 | 50.26 | 50.26 | 49.79 | 0 | 0 | 0 | |
| 17/06/2024 |
50.44
|
1,000 | 49.79 | 50.44 | 49.79 | 0 | 0 | 0 | |
| 14/06/2024 |
47.45
|
620 | 52.69 | 52.69 | 47.45 | 0 | 0 | 0 | |
| 13/06/2024 |
52.69
|
1,700 | 52.31 | 52.69 | 51.84 | 0 | 300 | -0.0 | |
| 12/06/2024 |
50.54
|
0 | 50.54 | 50.54 | 50.54 | 0 | 0 | 0 | |
| 11/06/2024 |
54.65
|
0 | 54.65 | 54.65 | 54.65 | 0 | 0 | 0 | |
| 10/06/2024 |
49.51
|
600 | 49.51 | 49.51 | 49.51 | 0 | 0 | 0 | |
| 07/06/2024 |
49.23
|
803 | 49.23 | 49.23 | 49.23 | 0 | 0 | 0 | |
| 06/06/2024 |
47.64
|
1,000 | 48.39 | 48.58 | 47.64 | 0 | 0 | 0 | |
| 05/06/2024 |
46.43
|
500 | 46.33 | 46.43 | 46.33 | 0 | 0 | 0 | |
| 04/06/2024 |
46.33
|
100 | 46.33 | 46.33 | 46.33 | 0 | 0 | 0 | |
| 03/06/2024 |
46.24
|
100 | 46.24 | 46.24 | 46.24 | 0 | 0 | 0 | |