| 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) |
-5.50 | -9.91% | 2,000 | 0 | 0 |
50
55.50
51
|
|
2 tháng
(2026-08-10) |
-10 | -16.67% | 5,900 | 0 | 0 |
50
60
51
|
|
3 tháng
(2026-07-10) |
-6.10 | -10.87% | 6,500 | 0 | 0 |
50
60
51
|
|
6 tháng
(2026-04-13) |
-16.87 | -25.22% | 15,000 | 500 | 0.0 |
49.36
71
51
|
|
12 tháng
(2025-10-13) |
-16.72 | -25.06% | 37,900 | -2,100 | -0.1 |
49.36
71.98
51
|
|
24 tháng
(2024-10-18) |
-13.26 | -20.96% | 82,838 | -5,900 | -0.4 |
44.19
86.76
51
|
|
36 tháng
(2023-10-24) |
8.67 | 20.97% | 143,205 | -3,600 | -0.3 |
30.93
86.76
51
|
|
60 tháng
(2021-11-03) |
17.31 | 52.95% | 290,701 | 2,700 | 0.0 |
21.09
86.76
51
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/06/2024 |
63.26
|
801 | 63.26 | 63.26 | 63.26 | 0 | 0 | 0 | |
| 05/06/2024 |
63.26
|
1,596 | 63.26 | 63.26 | 61.45 | 400 | 200 | 0.0 | |
| 04/06/2024 |
63.26
|
105 | 63.26 | 63.26 | 63.26 | 0 | 100 | 0.0 | |
| 03/06/2024 |
63.26
|
403 | 63.26 | 63.26 | 63.26 | 0 | 0 | 0 | |
| 31/05/2024 |
63.26
|
100 | 63.26 | 63.26 | 63.26 | 0 | 0 | 0 | |
| 30/05/2024 |
63.26
|
2,600 | 60.64 | 63.26 | 60.64 | 1,700 | 0 | 0.1 | |
| 29/05/2024 |
60.64
|
2,500 | 67.24 | 67.24 | 60.55 | 400 | 0 | 0.0 | |
| 28/05/2024 |
67.24
|
1,251 | 68.41 | 68.41 | 67.24 | 500 | 0 | 0.0 | |
| 27/05/2024 |
68.41
|
103 | 68.41 | 68.41 | 68.41 | 0 | 0 | 0 | |
| 24/05/2024 |
68.41
|
600 | 68.41 | 68.41 | 68.41 | 0 | 0 | 0 | |
| 23/05/2024 |
68.41
|
0 | 68.41 | 68.41 | 68.41 | 0 | 0 | 0 | |
| 22/05/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 22/05/2024 |
68.41
|
200 | 68.68 | 68.68 | 68.41 | 200 | 0 | 0.0 | |
| 21/05/2024 |
70.49
|
600 | 70.49 | 70.49 | 70.49 | 0 | 0 | 0 | |
| 20/05/2024 |
66.08
|
1,600 | 70.49 | 70.49 | 66.08 | 0 | 0 | 0 | |
| 16/05/2024 |
73.13
|
200 | 73.13 | 73.13 | 73.13 | 0 | 100 | 0.0 | |
| 15/05/2024 |
74.63
|
105 | 74.63 | 74.63 | 74.63 | 0 | 0 | 0 | |
| 14/05/2024 |
74.63
|
300 | 74.63 | 74.63 | 74.63 | 0 | 0 | 0 | |
| 13/05/2024 |
74.63
|
2,500 | 68.20 | 74.98 | 68.20 | 100 | 0 | 0.0 | |
| 10/05/2024 |
68.20
|
2,899 | 67.85 | 68.20 | 67.85 | 0 | 0 | 0 | |
| 09/05/2024 |
62.03
|
200 | 62.03 | 62.03 | 62.03 | 0 | 0 | 0 | |
| 08/05/2024 |
56.39
|
100 | 56.39 | 56.39 | 56.39 | 0 | 0 | 0 | |
| 07/05/2024 |
55.51
|
3 | 55.51 | 55.51 | 55.51 | 0 | 0 | 0 | |
| 06/05/2024 |
55.51
|
2,000 | 52.87 | 55.51 | 52.87 | 0 | 1,500 | -0.1 | |
| 03/05/2024 |
50.49
|
0 | 50.49 | 50.49 | 50.49 | 0 | 0 | 0 | |
| 02/05/2024 |
50.49
|
200 | 50.49 | 50.49 | 50.49 | 0 | 0 | 0 | |
| 26/04/2024 |
45.91
|
0 | 45.91 | 45.91 | 45.91 | 0 | 0 | 0 | |
| 25/04/2024 |
45.91
|
0 | 45.91 | 45.91 | 45.91 | 0 | 0 | 0 | |
| 24/04/2024 |
45.91
|
0 | 45.91 | 45.91 | 45.91 | 0 | 0 | 0 | |
| 23/04/2024 |
45.91
|
0 | 45.91 | 45.91 | 45.91 | 0 | 0 | 0 | |
| 22/04/2024 |
45.91
|
0 | 45.91 | 45.91 | 45.91 | 0 | 0 | 0 | |
| 19/04/2024 |
45.91
|
0 | 45.91 | 45.91 | 45.91 | 0 | 0 | 0 | |
| 17/04/2024 |
45.91
|
0 | 45.91 | 45.91 | 45.91 | 0 | 0 | 0 | |
| 16/04/2024 |
45.91
|
0 | 45.91 | 45.91 | 45.91 | 0 | 0 | 0 | |
| 15/04/2024 |
45.91
|
100 | 45.91 | 45.91 | 45.91 | 0 | 0 | 0 | |
| 12/04/2024 |
49.34
|
3 | 49.34 | 49.34 | 49.34 | 0 | 0 | 0 | |
| 11/04/2024 |
49.34
|
200 | 49.34 | 49.34 | 49.34 | 0 | 0 | 0 | |
| 10/04/2024 |
54.19
|
0 | 54.19 | 54.19 | 54.19 | 0 | 0 | 0 | |
| 09/04/2024 |
54.19
|
0 | 54.19 | 54.19 | 54.19 | 0 | 0 | 0 | |
| 08/04/2024 |
54.19
|
0 | 54.19 | 54.19 | 54.19 | 0 | 0 | 0 | |
| 05/04/2024 |
54.19
|
0 | 54.19 | 54.19 | 54.19 | 0 | 0 | 0 | |
| 04/04/2024 |
54.19
|
0 | 54.19 | 54.19 | 54.19 | 0 | 0 | 0 | |
| 03/04/2024 |
54.19
|
0 | 54.19 | 54.19 | 54.19 | 0 | 0 | 0 | |
| 02/04/2024 |
54.19
|
1,700 | 51.11 | 54.19 | 51.11 | 0 | 1,400 | -0.1 | |
| 01/04/2024 |
49.34
|
0 | 49.34 | 49.34 | 49.34 | 0 | 0 | 0 | |
| 29/03/2024 |
49.34
|
0 | 49.34 | 49.34 | 49.34 | 0 | 0 | 0 | |
| 28/03/2024 |
49.34
|
100 | 49.34 | 49.34 | 49.34 | 0 | 0 | 0 | |
| 27/03/2024 |
49.34
|
400 | 49.34 | 49.34 | 49.34 | 0 | 0 | 0 | |
| 26/03/2024 |
49.34
|
0 | 49.34 | 49.34 | 49.34 | 0 | 0 | 0 | |
| 25/03/2024 |
49.34
|
0 | 49.34 | 49.34 | 49.34 | 0 | 0 | 0 | |
| 22/03/2024 |
49.34
|
1,000 | 46.35 | 49.34 | 46.35 | 0 | 1,000 | -0.1 | |
| 21/03/2024 |
46.26
|
0 | 46.26 | 46.26 | 46.26 | 0 | 0 | 0 | |
| 20/03/2024 |
46.26
|
0 | 46.26 | 46.26 | 46.26 | 0 | 0 | 0 | |
| 19/03/2024 |
46.26
|
100 | 46.26 | 46.26 | 46.26 | 0 | 0 | 0 | |
| 18/03/2024 |
46.70
|
0 | 46.70 | 46.70 | 46.70 | 0 | 0 | 0 | |
| 15/03/2024 |
46.70
|
800 | 47.58 | 47.58 | 46.70 | 0 | 0 | 0 | |
| 14/03/2024 |
48.46
|
100 | 48.46 | 48.46 | 48.46 | 0 | 0 | 0 | |
| 13/03/2024 |
44.50
|
100 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 | |
| 12/03/2024 |
43.09
|
0 | 43.09 | 43.09 | 43.09 | 0 | 0 | 0 | |
| 11/03/2024 |
43.09
|
0 | 43.09 | 43.09 | 43.09 | 0 | 0 | 0 | |
| 08/03/2024 |
43.09
|
0 | 43.09 | 43.09 | 43.09 | 0 | 0 | 0 | |
| 07/03/2024 |
43.09
|
0 | 43.09 | 43.09 | 43.09 | 0 | 0 | 0 | |
| 06/03/2024 |
43.09
|
500 | 44.06 | 44.06 | 43.00 | 300 | 0 | 0.0 | |
| 05/03/2024 |
47.58
|
0 | 47.58 | 47.58 | 47.58 | 0 | 0 | 0 | |
| 04/03/2024 |
47.58
|
100 | 47.58 | 47.58 | 47.58 | 0 | 0 | 0 | |
| 01/03/2024 |
47.58
|
200 | 47.58 | 47.58 | 47.58 | 0 | 0 | 0 | |
| 29/02/2024 |
43.70
|
700 | 43.62 | 43.88 | 43.62 | 0 | 0 | 0 | |
| 28/02/2024 |
44.06
|
1,300 | 44.06 | 44.06 | 44.06 | 0 | 0 | 0 | |
| 27/02/2024 |
44.06
|
0 | 44.06 | 44.06 | 44.06 | 0 | 0 | 0 | |
| 26/02/2024 |
44.06
|
0 | 44.06 | 44.06 | 44.06 | 0 | 0 | 0 | |
| 23/02/2024 |
44.06
|
3,300 | 44.06 | 44.14 | 44.06 | 3,200 | 0 | 0.2 | |
| 22/02/2024 |
47.93
|
0 | 47.93 | 47.93 | 47.93 | 0 | 0 | 0 | |
| 21/02/2024 |
47.93
|
814 | 47.85 | 47.93 | 47.85 | 0 | 0 | 0 | |
| 20/02/2024 |
43.62
|
0 | 43.62 | 43.62 | 43.62 | 0 | 0 | 0 | |
| 19/02/2024 |
43.62
|
0 | 43.62 | 43.62 | 43.62 | 0 | 0 | 0 | |
| 16/02/2024 |
43.62
|
0 | 43.62 | 43.62 | 43.62 | 0 | 0 | 0 | |
| 15/02/2024 |
43.62
|
0 | 43.62 | 43.62 | 43.62 | 0 | 0 | 0 | |
| 07/02/2024 |
43.62
|
0 | 43.62 | 43.62 | 43.62 | 0 | 0 | 0 | |
| 06/02/2024 |
43.62
|
0 | 43.62 | 43.62 | 43.62 | 0 | 0 | 0 | |
| 05/02/2024 |
43.62
|
0 | 43.62 | 43.62 | 43.62 | 0 | 0 | 0 | |
| 02/02/2024 |
43.62
|
1,400 | 43.18 | 43.62 | 43.18 | 0 | 0 | 0 | |
| 01/02/2024 |
39.65
|
0 | 39.65 | 39.65 | 39.65 | 0 | 0 | 0 | |
| 31/01/2024 |
39.65
|
500 | 39.65 | 39.65 | 39.65 | 0 | 0 | 0 | |
| 30/01/2024 |
39.65
|
0 | 39.65 | 39.65 | 39.65 | 0 | 0 | 0 | |
| 29/01/2024 |
39.65
|
700 | 39.65 | 39.65 | 39.65 | 0 | 0 | 0 | |
| 26/01/2024 |
39.65
|
1,000 | 39.65 | 39.65 | 39.65 | 0 | 0 | 0 | |
| 25/01/2024 |
37.89
|
0 | 37.89 | 37.89 | 37.89 | 0 | 0 | 0 | |
| 24/01/2024 |
37.89
|
5,200 | 37.89 | 37.89 | 37.89 | 100 | 0 | 0.0 | |
| 23/01/2024 |
38.06
|
0 | 38.06 | 38.06 | 38.06 | 0 | 0 | 0 | |
| 22/01/2024 |
38.06
|
0 | 38.06 | 38.06 | 38.06 | 0 | 0 | 0 | |
| 19/01/2024 |
38.06
|
0 | 38.06 | 38.06 | 38.06 | 0 | 0 | 0 | |
| 18/01/2024 |
38.06
|
0 | 38.06 | 38.06 | 38.06 | 0 | 0 | 0 | |
| 17/01/2024 |
38.06
|
0 | 38.06 | 38.06 | 38.06 | 0 | 0 | 0 | |
| 16/01/2024 |
38.06
|
0 | 38.06 | 38.06 | 38.06 | 0 | 0 | 0 | |
| 15/01/2024 |
38.06
|
0 | 38.06 | 38.06 | 38.06 | 0 | 0 | 0 | |
| 12/01/2024 |
38.06
|
0 | 38.06 | 38.06 | 38.06 | 0 | 0 | 0 | |
| 11/01/2024 |
38.06
|
0 | 38.06 | 38.06 | 38.06 | 0 | 0 | 0 | |
| 10/01/2024 |
38.06
|
0 | 38.06 | 38.06 | 38.06 | 0 | 0 | 0 | |
| 09/01/2024 |
38.06
|
0 | 38.06 | 38.06 | 38.06 | 0 | 0 | 0 | |
| 08/01/2024 |
38.06
|
0 | 38.06 | 38.06 | 38.06 | 0 | 0 | 0 | |
| 05/01/2024 |
38.06
|
0 | 38.06 | 38.06 | 38.06 | 0 | 0 | 0 | |