| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-1.20 | -2.61% | 2,500 | 0 | 0 |
44.80
60.10
44.80
|
|
2 tháng
(2026-07-13) |
0.30 | 0.67% | 10,600 | 0 | 0 |
38
60.10
44.80
|
|
3 tháng
(2026-06-15) |
1.85 | 4.31% | 365,100 | 0 | 0 |
38
60.10
44.80
|
|
6 tháng
(2026-03-16) |
-1.62 | -3.49% | 379,500 | -300 | 0 |
38
60.10
44.80
|
|
12 tháng
(2025-09-16) |
-6.80 | -13.18% | 415,100 | -300 | 0 |
38
60.10
44.80
|
|
24 tháng
(2024-09-23) |
2.96 | 7.08% | 625,000 | -89,000 | -0.4 |
36.32
60.10
44.80
|
|
36 tháng
(2023-09-27) |
14.09 | 45.90% | 960,700 | -90,900 | -0.4 |
22.24
60.10
44.80
|
|
60 tháng
(2021-10-07) |
22.66 | 102.38% | 1,359,600 | -95,700 | 8.6 |
17.41
60.10
44.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 02/06/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 01/06/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 29/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 28/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 27/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 26/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 25/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 22/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 21/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 20/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 19/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 18/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 15/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 14/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 13/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 12/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 11/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 08/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 07/05/2026 |
42.95
|
3,300 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 06/05/2026 |
45.12
|
0 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0 | |
| 05/05/2026 |
45.12
|
0 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0 | |
| 04/05/2026 |
45.12
|
600 | 48.40 | 48.40 | 45.12 | 0 | 0 | 0 | |
| 29/04/2026 |
45.31
|
100 | 45.31 | 45.31 | 45.31 | 0 | 0 | 0 | |
| 28/04/2026 |
46.08
|
100 | 46.08 | 46.08 | 46.08 | 0 | 0 | 0 | |
| 24/04/2026 |
43.14
|
100 | 43.14 | 43.14 | 43.14 | 0 | 0 | 0 | |
| 23/04/2026 |
46.28
|
0 | 46.28 | 46.28 | 46.28 | 0 | 0 | 0 | |
| 22/04/2026 |
46.28
|
300 | 46.28 | 46.28 | 46.28 | 0 | 300 | 0 | |
| 21/04/2026 |
46.32
|
0 | 46.32 | 46.32 | 46.32 | 0 | 0 | 0 | |
| 20/04/2026 |
46.32
|
0 | 46.32 | 46.32 | 46.32 | 0 | 0 | 0 | |
| 17/04/2026 |
46.32
|
0 | 46.32 | 46.32 | 46.32 | 0 | 0 | 0 | |