| 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
50
|
|
2 tháng
(2026-08-17) |
-4.20 | -7.97% | 29,900 | 0 | 0 |
48.50
52.70
50
|
|
3 tháng
(2026-07-16) |
-3.03 | -5.88% | 34,600 | 0 | 0 |
48.50
53
50
|
|
6 tháng
(2026-04-17) |
-6.43 | -11.71% | 73,100 | 15,100 | 0.8 |
48.50
56.39
50
|
|
12 tháng
(2025-10-20) |
-3.64 | -6.99% | 93,400 | 17,300 | 1.0 |
48.50
57.68
50
|
|
24 tháng
(2024-10-24) |
-5.72 | -10.55% | 210,518 | 22,500 | 1.2 |
41.88
57.68
50
|
|
36 tháng
(2023-10-30) |
7.29 | 17.70% | 294,193 | 23,600 | 1.3 |
35.75
57.68
50
|
|
60 tháng
(2021-11-09) |
26.49 | 120.34% | 759,145 | 33,400 | 1.9 |
21.38
57.68
50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
50
|
300 | 50.40 | 50.40 | 50 | 0 | 0 | 0 | |
| 22/10/2026 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 21/10/2026 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 20/10/2026 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 19/10/2026 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 16/10/2026 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 15/10/2026 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 14/10/2026 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 13/10/2026 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 12/10/2026 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 09/10/2026 |
50
|
4,200 | 52 | 52 | 50 | 0 | 0 | 0 | |
| 08/10/2026 |
52
|
600 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 07/10/2026 |
52
|
100 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 06/10/2026 |
52
|
100 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 05/10/2026 |
52
|
800 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 02/10/2026 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 01/10/2026 |
52
|
5,100 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 30/09/2026 |
52
|
6,900 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 29/09/2026 |
52.70
|
0 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 28/09/2026 |
52.70
|
100 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 25/09/2026 |
52.70
|
300 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 24/09/2026 |
52.70
|
1,400 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 23/09/2026 |
52.70
|
0 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 22/09/2026 |
52.70
|
100 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 21/09/2026 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 18/09/2026 |
52
|
400 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 17/09/2026 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 16/09/2026 |
52
|
100 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 15/09/2026 |
52
|
100 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 14/09/2026 |
52
|
500 | 51.50 | 52 | 51.50 | 0 | 0 | 0 | |
| 11/09/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 10/09/2026 |
50
|
100 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 09/09/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 08/09/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 07/09/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 04/09/2026 |
50
|
2,500 | 50.50 | 50.50 | 50 | 0 | 0 | 0 | |
| 03/09/2026 |
50.50
|
100 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 | |
| 28/08/2026 |
50.50
|
1,600 | 49 | 50.50 | 49 | 0 | 0 | 0 | |
| 27/08/2026 |
52.50
|
400 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 26/08/2026 |
52.70
|
0 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 25/08/2026 |
52.70
|
0 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 24/08/2026 |
52.70
|
100 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 21/08/2026 |
52.70
|
100 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 20/08/2026 |
52.70
|
200 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 19/08/2026 |
52.70
|
1,000 | 52.50 | 52.70 | 52.50 | 0 | 0 | 0 | |
| 18/08/2026 |
52.70
|
2,900 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 17/08/2026 |
52.70
|
100 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 14/08/2026 |
52.70
|
1,200 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 13/08/2026 |
52.70
|
300 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 12/08/2026 |
53
|
0 | 53 | 53 | 53 | 0 | 0 | 0 | |
| 11/08/2026 |
53
|
200 | 53 | 53 | 53 | 0 | 0 | 0 | |
| 10/08/2026 |
53
|
0 | 53 | 53 | 53 | 0 | 0 | 0 | |
| 07/08/2026 |
53
|
100 | 53 | 53 | 53 | 0 | 0 | 0 | |
| 06/08/2026 |
52.50
|
0 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 05/08/2026 |
52.50
|
0 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 04/08/2026 |
52.50
|
0 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 03/08/2026 |
52.50
|
0 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 31/07/2026 |
52.50
|
0 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 30/07/2026 |
52.50
|
0 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 29/07/2026 |
52.50
|
0 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 28/07/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 28/07/2026 |
52.50
|
100 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 27/07/2026 |
52.50
|
200 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 24/07/2026 |
52.50
|
400 | 50.56 | 52.50 | 50.56 | 0 | 0 | 0 | |
| 23/07/2026 |
51.53
|
0 | 51.53 | 51.53 | 51.53 | 0 | 0 | 0 | |
| 22/07/2026 |
51.53
|
1,000 | 51.53 | 51.53 | 51.53 | 0 | 0 | 0 | |
| 21/07/2026 |
51.53
|
200 | 51.53 | 51.53 | 51.53 | 0 | 0 | 0 | |
| 20/07/2026 |
52.50
|
400 | 48.61 | 52.50 | 48.61 | 0 | 0 | 0 | |
| 17/07/2026 |
50.56
|
200 | 51.53 | 51.53 | 50.56 | 0 | 0 | 0 | |
| 16/07/2026 |
51.53
|
400 | 51.53 | 51.53 | 51.53 | 0 | 0 | 0 | |
| 15/07/2026 |
51.53
|
1,800 | 52.50 | 52.50 | 51.53 | 0 | 0 | 0 | |
| 14/07/2026 |
52.50
|
0 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 13/07/2026 |
52.50
|
300 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 10/07/2026 |
52.50
|
0 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 09/07/2026 |
52.50
|
300 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 08/07/2026 |
52.50
|
100 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 07/07/2026 |
52.50
|
1,300 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 06/07/2026 |
51.53
|
400 | 51.53 | 51.53 | 51.53 | 0 | 0 | 0 | |
| 03/07/2026 |
52.50
|
1,900 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 02/07/2026 |
56.39
|
0 | 56.39 | 56.39 | 56.39 | 0 | 0 | 0 | |
| 01/07/2026 |
52.50
|
4,100 | 52.69 | 52.69 | 52.50 | 0 | 0 | 0 | |
| 30/06/2026 |
52.50
|
1,000 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 29/06/2026 |
52.50
|
100 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 26/06/2026 |
52.50
|
300 | 52.99 | 52.99 | 52.50 | 0 | 0 | 0 | |
| 25/06/2026 |
53.08
|
12,000 | 53.08 | 53.08 | 53.08 | 12,000 | 0 | 0.7 | |
| 24/06/2026 |
52.50
|
600 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 23/06/2026 |
52.99
|
100 | 52.99 | 52.99 | 52.99 | 0 | 0 | 0 | |
| 22/06/2026 |
52.50
|
100 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 19/06/2026 |
52.50
|
2,000 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 18/06/2026 |
52.50
|
2,100 | 52.50 | 52.50 | 52.50 | 500 | 0 | 0.0 | |
| 17/06/2026 |
52.50
|
2,200 | 54.44 | 54.44 | 52.50 | 500 | 0 | 0.0 | |
| 16/06/2026 |
54.93
|
600 | 54.93 | 54.93 | 54.93 | 500 | 0 | 0.0 | |
| 15/06/2026 |
55.42
|
0 | 55.42 | 55.42 | 55.42 | 0 | 0 | 0 | |
| 12/06/2026 |
55.42
|
0 | 55.42 | 55.42 | 55.42 | 0 | 0 | 0 | |
| 11/06/2026 |
55.42
|
0 | 55.42 | 55.42 | 55.42 | 0 | 0 | 0 | |
| 10/06/2026 |
55.42
|
1,000 | 55.42 | 55.42 | 55.42 | 0 | 0 | 0 | |
| 09/06/2026 |
55.32
|
0 | 55.32 | 55.32 | 55.32 | 0 | 0 | 0 | |
| 08/06/2026 |
55.32
|
100 | 55.32 | 55.32 | 55.32 | 100 | 0 | 0.0 | |
| 05/06/2026 |
55.90
|
100 | 55.90 | 55.90 | 55.90 | 100 | 0 | 0.0 | |
| 04/06/2026 |
55.42
|
0 | 55.42 | 55.42 | 55.42 | 0 | 0 | 0 | |
| 03/06/2026 |
55.42
|
100 | 55.42 | 55.42 | 55.42 | 100 | 0 | 0.0 | |