| 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) |
-0.40 | -0.83% | 3,900 | 0 | 0 |
41.60
48.10
48
|
|
2 tháng
(2026-08-06) |
6.95 | 17.10% | 6,900 | 0 | 0 |
40.65
60.10
48
|
|
3 tháng
(2026-07-07) |
-7.30 | -13.30% | 14,400 | 0 | 0 |
38
60.10
48
|
|
6 tháng
(2026-04-08) |
1.32 | 2.86% | 373,500 | -300 | 0.0 |
38
60.10
48
|
|
12 tháng
(2025-10-10) |
1.25 | 2.70% | 417,700 | -300 | 0.0 |
38
60.10
48
|
|
24 tháng
(2024-10-15) |
5.67 | 13.53% | 575,200 | -89,000 | -4.1 |
36.32
60.10
48
|
|
36 tháng
(2023-10-23) |
20.22 | 73.87% | 950,600 | -90,300 | -4.2 |
22.24
60.10
48
|
|
60 tháng
(2021-11-01) |
23.45 | 97.11% | 1,360,700 | -95,700 | 4.8 |
17.41
60.10
48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 22/10/2026 |
48
|
100 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 21/10/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 20/10/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 19/10/2026 |
51
|
100 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 16/10/2026 |
50.90
|
0 | 50.90 | 50.90 | 50.90 | 0 | 0 | 0 | |
| 15/10/2026 |
50.90
|
0 | 50.90 | 50.90 | 50.90 | 0 | 0 | 0 | |
| 14/10/2026 |
50.90
|
0 | 50.90 | 50.90 | 50.90 | 0 | 0 | 0 | |
| 13/10/2026 |
50.90
|
0 | 50.90 | 50.90 | 50.90 | 0 | 0 | 0 | |
| 12/10/2026 |
50.90
|
100 | 50.90 | 50.90 | 50.90 | 0 | 0 | 0 | |
| 09/10/2026 |
47.60
|
0 | 47.60 | 47.60 | 47.60 | 0 | 0 | 0 | |
| 08/10/2026 |
47.60
|
0 | 47.60 | 47.60 | 47.60 | 0 | 0 | 0 | |
| 07/10/2026 |
47.60
|
0 | 47.60 | 47.60 | 47.60 | 0 | 0 | 0 | |
| 06/10/2026 |
47.60
|
0 | 47.60 | 47.60 | 47.60 | 0 | 0 | 0 | |
| 05/10/2026 |
47.60
|
0 | 47.60 | 47.60 | 47.60 | 0 | 0 | 0 | |
| 02/10/2026 |
47.60
|
0 | 47.60 | 47.60 | 47.60 | 0 | 0 | 0 | |
| 01/10/2026 |
47.60
|
0 | 47.60 | 47.60 | 47.60 | 0 | 0 | 0 | |
| 30/09/2026 |
47.60
|
100 | 47.60 | 47.60 | 47.60 | 0 | 0 | 0 | |
| 29/09/2026 |
44.50
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 | |
| 28/09/2026 |
44.50
|
300 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 | |
| 25/09/2026 |
41.60
|
100 | 41.60 | 41.60 | 41.60 | 0 | 0 | 0 | |
| 24/09/2026 |
44.70
|
0 | 44.70 | 44.70 | 44.70 | 0 | 0 | 0 | |
| 23/09/2026 |
44.70
|
3,000 | 44.70 | 44.70 | 44.70 | 0 | 0 | 0 | |
| 22/09/2026 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
| 21/09/2026 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
| 18/09/2026 |
41.80
|
100 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
| 17/09/2026 |
44.80
|
0 | 44.80 | 44.80 | 44.80 | 0 | 0 | 0 | |
| 16/09/2026 |
44.80
|
0 | 44.80 | 44.80 | 44.80 | 0 | 0 | 0 | |
| 15/09/2026 |
44.80
|
0 | 44.80 | 44.80 | 44.80 | 0 | 0 | 0 | |
| 14/09/2026 |
44.80
|
0 | 44.80 | 44.80 | 44.80 | 0 | 0 | 0 | |
| 11/09/2026 |
44.80
|
0 | 44.80 | 44.80 | 44.80 | 0 | 0 | 0 | |
| 10/09/2026 |
44.80
|
0 | 44.80 | 44.80 | 44.80 | 0 | 0 | 0 | |
| 09/09/2026 |
44.80
|
100 | 44.80 | 44.80 | 44.80 | 0 | 0 | 0 | |
| 08/09/2026 |
48.10
|
100 | 48.10 | 48.10 | 48.10 | 0 | 0 | 0 | |
| 07/09/2026 |
48
|
100 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 04/09/2026 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 03/09/2026 |
48
|
100 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 28/08/2026 |
51.20
|
200 | 55 | 55 | 51.20 | 0 | 0 | 0 | |
| 27/08/2026 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 | |
| 26/08/2026 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 | |
| 25/08/2026 |
55
|
100 | 55 | 55 | 55 | 0 | 0 | 0 | |
| 24/08/2026 |
55.90
|
300 | 60 | 60 | 55.90 | 0 | 0 | 0 | |
| 21/08/2026 |
60.10
|
0 | 60.10 | 60.10 | 60.10 | 0 | 0 | 0 | |
| 20/08/2026 |
60.10
|
0 | 60.10 | 60.10 | 60.10 | 0 | 0 | 0 | |
| 19/08/2026 |
60.10
|
100 | 60.10 | 60.10 | 60.10 | 0 | 0 | 0 | |
| 18/08/2026 |
56.20
|
400 | 56.20 | 56.20 | 56.10 | 0 | 0 | 0 | |
| 17/08/2026 |
52.60
|
500 | 52.60 | 52.60 | 52.60 | 0 | 0 | 0 | |
| 14/08/2026 |
49.20
|
500 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 | |
| 13/08/2026 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 | |
| 12/08/2026 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 | |
| 11/08/2026 |
46
|
100 | 46 | 46 | 46 | 0 | 0 | 0 | |
| 10/08/2026 |
43
|
700 | 43 | 43 | 43 | 0 | 0 | 0 | |
| 07/08/2026 |
40.65
|
0 | 40.65 | 40.65 | 40.65 | 0 | 0 | 0 | |
| 06/08/2026 |
40.65
|
0 | 40.65 | 40.65 | 40.65 | 0 | 0 | 0 | |
| 05/08/2026 |
40.65
|
100 | 40.65 | 40.65 | 40.65 | 0 | 0 | 0 | |
| 04/08/2026 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
| 03/08/2026 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
| 31/07/2026 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
| 30/07/2026 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
| 29/07/2026 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
| 28/07/2026 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
| 27/07/2026 |
38
|
100 | 38 | 38 | 38 | 0 | 0 | 0 | |
| 24/07/2026 |
38.55
|
0 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 | |
| 23/07/2026 |
38.55
|
0 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 | |
| 22/07/2026 |
38.55
|
0 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 | |
| 21/07/2026 |
38.55
|
0 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 | |
| 20/07/2026 |
38.55
|
0 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 | |
| 17/07/2026 |
38.55
|
0 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 | |
| 16/07/2026 |
38.55
|
0 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 | |
| 15/07/2026 |
38.55
|
500 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 | |
| 14/07/2026 |
41.40
|
6,500 | 41.40 | 41.40 | 41.40 | 0 | 0 | 0 | |
| 13/07/2026 |
44.50
|
100 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 | |
| 10/07/2026 |
47.75
|
0 | 47.75 | 47.75 | 47.75 | 0 | 0 | 0 | |
| 09/07/2026 |
47.75
|
100 | 47.75 | 47.75 | 47.75 | 0 | 0 | 0 | |
| 08/07/2026 |
51.30
|
100 | 51.30 | 51.30 | 51.30 | 0 | 0 | 0 | |
| 07/07/2026 |
54.90
|
0 | 54.90 | 54.90 | 54.90 | 0 | 0 | 0 | |
| 06/07/2026 |
54.90
|
100 | 54.90 | 54.90 | 54.90 | 0 | 0 | 0 | |
| 03/07/2026 |
59
|
100 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 02/07/2026 |
59
|
12,600 | 59 | 59.10 | 55 | 0 | 0 | 0 | |
| 01/07/2026 |
59
|
9,000 | 58 | 59 | 58 | 0 | 0 | 0 | |
| 30/06/2026 |
59
|
100 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 29/06/2026 |
59
|
300 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 26/06/2026 |
59
|
231,300 | 63 | 63 | 59 | 0 | 0 | 0 | |
| 25/06/2026 |
59.10
|
100,200 | 59 | 59.10 | 59 | 0 | 0 | 0 | |
| 24/06/2026 |
57.70
|
0 | 57.70 | 57.70 | 57.70 | 0 | 0 | 0 | |
| 23/06/2026 |
57.70
|
0 | 57.70 | 57.70 | 57.70 | 0 | 0 | 0 | |
| 22/06/2026 |
57.70
|
200 | 54 | 57.70 | 54 | 0 | 0 | 0 | |
| 19/06/2026 |
54
|
100 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 18/06/2026 |
51.50
|
100 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 | |
| 17/06/2026 |
49
|
100 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 16/06/2026 |
45.90
|
100 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 | |
| 15/06/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 12/06/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 11/06/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 10/06/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 09/06/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 08/06/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 05/06/2026: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 05/06/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 04/06/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 03/06/2026 |
42.95
|
200 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |