| 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) |
-2.50 | -5.30% | 12,300 | 0 | 0 |
43.48
47.70
45.55
|
|
2 tháng
(2026-08-10) |
-0.12 | -0.26% | 15,900 | 0 | 0 |
43.48
47.70
45.55
|
|
3 tháng
(2026-07-10) |
-1.89 | -4.06% | 18,900 | 0 | 0 |
41.98
47.70
45.55
|
|
6 tháng
(2026-04-13) |
-2.48 | -5.27% | 44,500 | 0 | 0 |
41.98
47.84
45.55
|
|
12 tháng
(2025-10-13) |
-0.42 | -0.92% | 290,700 | 0 | 0 |
40.23
48.22
45.55
|
|
24 tháng
(2024-10-18) |
5.11 | 12.91% | 602,900 | 0 | 0 |
39.59
61.11
45.55
|
|
36 tháng
(2023-10-24) |
2.32 | 5.48% | 706,300 | 0 | 0 |
36.57
61.11
45.55
|
|
60 tháng
(2021-11-03) |
18.28 | 69.22% | 873,400 | 0 | 0 |
25.13
61.11
45.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
45.55
|
0 | 45.55 | 45.55 | 45.55 | 0 | 0 | 0 | |
| 22/10/2026 |
45.55
|
0 | 45.55 | 45.55 | 45.55 | 0 | 0 | 0 | |
| 21/10/2026 |
45.55
|
0 | 45.55 | 45.55 | 45.55 | 0 | 0 | 0 | |
| 20/10/2026 |
45.55
|
900 | 45.95 | 45.95 | 45.50 | 0 | 0 | 0 | |
| 19/10/2026 |
44.70
|
0 | 44.70 | 44.70 | 44.70 | 0 | 0 | 0 | |
| 16/10/2026 |
44.70
|
0 | 44.70 | 44.70 | 44.70 | 0 | 0 | 0 | |
| 15/10/2026 |
44.70
|
0 | 44.70 | 44.70 | 44.70 | 0 | 0 | 0 | |
| 14/10/2026 |
44.70
|
0 | 44.70 | 44.70 | 44.70 | 0 | 0 | 0 | |
| 13/10/2026 |
44.70
|
0 | 44.70 | 44.70 | 44.70 | 0 | 0 | 0 | |
| 12/10/2026 |
44.70
|
0 | 44.70 | 44.70 | 44.70 | 0 | 0 | 0 | |
| 09/10/2026 |
44.70
|
0 | 44.70 | 44.70 | 44.70 | 0 | 0 | 0 | |
| 08/10/2026 |
44.70
|
0 | 44.70 | 44.70 | 44.70 | 0 | 0 | 0 | |
| 07/10/2026 |
44.70
|
0 | 44.70 | 44.70 | 44.70 | 0 | 0 | 0 | |
| 06/10/2026 |
44.70
|
1,500 | 44.75 | 44.75 | 44.70 | 0 | 0 | 0 | |
| 05/10/2026 |
44.70
|
100 | 44.70 | 44.70 | 44.70 | 0 | 0 | 0 | |
| 02/10/2026 |
47.70
|
0 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 | |
| 01/10/2026 |
47.70
|
0 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 | |
| 30/09/2026 |
47.70
|
100 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 | |
| 29/09/2026: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 29/09/2026 |
47.70
|
0 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 | |
| 28/09/2026 |
47.70
|
0 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 | |
| 25/09/2026 |
47.70
|
0 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 | |
| 24/09/2026 |
47.70
|
0 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 | |
| 23/09/2026 |
47.70
|
600 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 | |
| 22/09/2026 |
46.51
|
100 | 46.51 | 46.51 | 46.51 | 0 | 0 | 0 | |
| 21/09/2026 |
46.51
|
0 | 46.51 | 46.51 | 46.51 | 0 | 0 | 0 | |
| 18/09/2026 |
46.51
|
0 | 46.51 | 46.51 | 46.51 | 0 | 0 | 0 | |
| 17/09/2026 |
46.51
|
0 | 46.51 | 46.51 | 46.51 | 0 | 0 | 0 | |
| 16/09/2026 |
46.51
|
800 | 46.51 | 46.51 | 46.51 | 0 | 0 | 0 | |
| 15/09/2026 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
| 14/09/2026 |
43.48
|
8,500 | 46.21 | 46.21 | 43.48 | 0 | 0 | 0 | |
| 11/09/2026 |
46.71
|
100 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 | |
| 10/09/2026 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 | |
| 09/09/2026 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 | |
| 08/09/2026 |
47.20
|
500 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 | |
| 07/09/2026 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 | |
| 04/09/2026 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 | |
| 03/09/2026 |
47.20
|
500 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 | |
| 28/08/2026 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 | |
| 27/08/2026 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 | |
| 26/08/2026 |
47.20
|
100 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 | |
| 25/08/2026 |
47.00
|
0 | 47.00 | 47.00 | 47.00 | 0 | 0 | 0 | |
| 24/08/2026 |
47.00
|
100 | 47.00 | 47.00 | 47.00 | 0 | 0 | 0 | |
| 21/08/2026 |
46.81
|
2,200 | 46.71 | 46.81 | 46.71 | 0 | 0 | 0 | |
| 20/08/2026 |
44.82
|
0 | 44.82 | 44.82 | 44.82 | 0 | 0 | 0 | |
| 19/08/2026 |
44.82
|
0 | 44.82 | 44.82 | 44.82 | 0 | 0 | 0 | |
| 18/08/2026 |
44.82
|
0 | 44.82 | 44.82 | 44.82 | 0 | 0 | 0 | |
| 17/08/2026 |
44.82
|
100 | 44.82 | 44.82 | 44.82 | 0 | 0 | 0 | |
| 14/08/2026 |
44.82
|
0 | 44.82 | 44.82 | 44.82 | 0 | 0 | 0 | |
| 13/08/2026 |
44.82
|
0 | 44.82 | 44.82 | 44.82 | 0 | 0 | 0 | |
| 12/08/2026 |
44.82
|
0 | 44.82 | 44.82 | 44.82 | 0 | 0 | 0 | |
| 11/08/2026 |
44.82
|
600 | 44.82 | 44.82 | 44.82 | 0 | 0 | 0 | |
| 10/08/2026 |
44.82
|
0 | 44.82 | 44.82 | 44.82 | 0 | 0 | 0 | |
| 07/08/2026 |
44.82
|
0 | 44.82 | 44.82 | 44.82 | 0 | 0 | 0 | |
| 06/08/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 06/08/2026 |
44.82
|
100 | 44.82 | 44.82 | 44.82 | 0 | 0 | 0 | |
| 05/08/2026 |
43.72
|
0 | 43.72 | 43.72 | 43.72 | 0 | 0 | 0 | |
| 04/08/2026 |
43.72
|
0 | 43.72 | 43.72 | 43.72 | 0 | 0 | 0 | |
| 03/08/2026 |
43.72
|
200 | 46.54 | 46.54 | 43.72 | 0 | 0 | 0 | |
| 31/07/2026 |
46.54
|
600 | 46.54 | 46.54 | 46.54 | 0 | 0 | 0 | |
| 30/07/2026 |
44.89
|
100 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
| 29/07/2026 |
41.98
|
0 | 41.98 | 41.98 | 41.98 | 0 | 0 | 0 | |
| 28/07/2026 |
41.98
|
0 | 41.98 | 41.98 | 41.98 | 0 | 0 | 0 | |
| 27/07/2026 |
41.98
|
0 | 41.98 | 41.98 | 41.98 | 0 | 0 | 0 | |
| 24/07/2026 |
41.98
|
200 | 44.70 | 44.70 | 41.98 | 0 | 0 | 0 | |
| 23/07/2026 |
44.70
|
1,100 | 44.70 | 44.70 | 44.70 | 0 | 0 | 0 | |
| 22/07/2026 |
44.70
|
0 | 44.70 | 44.70 | 44.70 | 0 | 0 | 0 | |
| 21/07/2026 |
44.70
|
0 | 44.70 | 44.70 | 44.70 | 0 | 0 | 0 | |
| 20/07/2026 |
44.70
|
100 | 44.70 | 44.70 | 44.70 | 0 | 0 | 0 | |
| 17/07/2026 |
45.18
|
300 | 45.67 | 45.67 | 45.18 | 0 | 0 | 0 | |
| 16/07/2026 |
46.25
|
0 | 46.25 | 46.25 | 46.25 | 0 | 0 | 0 | |
| 15/07/2026 |
46.25
|
0 | 46.25 | 46.25 | 46.25 | 0 | 0 | 0 | |
| 14/07/2026 |
46.25
|
100 | 46.25 | 46.25 | 46.25 | 0 | 0 | 0 | |
| 13/07/2026 |
46.25
|
200 | 46.30 | 46.30 | 46.25 | 0 | 0 | 0 | |
| 10/07/2026 |
46.59
|
0 | 46.59 | 46.59 | 46.59 | 0 | 0 | 0 | |
| 09/07/2026 |
46.59
|
100 | 46.59 | 46.59 | 46.59 | 0 | 0 | 0 | |
| 08/07/2026 |
46.64
|
0 | 46.64 | 46.64 | 46.64 | 0 | 0 | 0 | |
| 07/07/2026 |
46.64
|
0 | 46.64 | 46.64 | 46.64 | 0 | 0 | 0 | |
| 06/07/2026 |
46.64
|
100 | 46.64 | 46.64 | 46.64 | 0 | 0 | 0 | |
| 03/07/2026 |
46.64
|
0 | 46.64 | 46.64 | 46.64 | 0 | 0 | 0 | |
| 02/07/2026 |
46.64
|
300 | 46.64 | 46.64 | 46.64 | 0 | 0 | 0 | |
| 01/07/2026 |
46.64
|
0 | 46.64 | 46.64 | 46.64 | 0 | 0 | 0 | |
| 30/06/2026 |
46.64
|
0 | 46.64 | 46.64 | 46.64 | 0 | 0 | 0 | |
| 29/06/2026 |
46.64
|
100 | 46.64 | 46.64 | 46.64 | 0 | 0 | 0 | |
| 26/06/2026 |
47.08
|
100 | 47.08 | 47.08 | 47.08 | 0 | 0 | 0 | |
| 25/06/2026 |
44.50
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 | |
| 24/06/2026 |
44.50
|
100 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 | |
| 23/06/2026 |
46.88
|
0 | 46.88 | 46.88 | 46.88 | 0 | 0 | 0 | |
| 22/06/2026 |
46.88
|
400 | 44.70 | 46.88 | 44.60 | 0 | 0 | 0 | |
| 19/06/2026 |
46.93
|
100 | 46.93 | 46.93 | 46.93 | 0 | 0 | 0 | |
| 18/06/2026 |
47.08
|
100 | 47.08 | 47.08 | 47.08 | 0 | 0 | 0 | |
| 17/06/2026 |
47.08
|
0 | 47.08 | 47.08 | 47.08 | 0 | 0 | 0 | |
| 16/06/2026 |
47.08
|
500 | 45.67 | 47.08 | 45.67 | 0 | 0 | 0 | |
| 15/06/2026 |
47.13
|
100 | 47.13 | 47.13 | 47.13 | 0 | 0 | 0 | |
| 12/06/2026 |
47.13
|
0 | 47.13 | 47.13 | 47.13 | 0 | 0 | 0 | |
| 11/06/2026 |
47.13
|
200 | 47.13 | 47.13 | 47.13 | 0 | 0 | 0 | |
| 10/06/2026 |
47.61
|
0 | 47.61 | 47.61 | 47.61 | 0 | 0 | 0 | |
| 09/06/2026 |
47.61
|
0 | 47.61 | 47.61 | 47.61 | 0 | 0 | 0 | |
| 08/06/2026 |
47.61
|
100 | 47.61 | 47.61 | 47.61 | 0 | 0 | 0 | |
| 05/06/2026 |
47.13
|
0 | 47.13 | 47.13 | 47.13 | 0 | 0 | 0 | |
| 04/06/2026 |
47.13
|
1,300 | 43.72 | 47.13 | 43.72 | 0 | 0 | 0 | |
| 03/06/2026 |
44.79
|
100 | 44.79 | 44.79 | 44.79 | 0 | 0 | 0 | |