| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0 | 0% | 900 | 0 | 0 |
49.50
50
50
|
|
2 tháng
(2026-05-29) |
-1 | -1.96% | 2,500 | 0 | 0 |
49.50
51
50
|
|
3 tháng
(2026-04-29) |
-6.30 | -11.19% | 17,300 | -1,000 | 0 |
49.50
56.30
50
|
|
6 tháng
(2026-01-29) |
-0.87 | -1.70% | 56,600 | -1,000 | 0 |
49.50
61.49
50
|
|
12 tháng
(2025-08-04) |
-5.09 | -9.24% | 102,000 | -1,000 | 0 |
47.26
61.49
50
|
|
24 tháng
(2024-08-07) |
9.78 | 24.32% | 258,306 | -6,486 | -0.4 |
38.68
65.04
50
|
|
36 tháng
(2023-08-14) |
27.50 | 122.24% | 296,908 | -8,186 | -0.4 |
21.55
65.04
50
|
|
60 tháng
(2021-08-23) |
28.94 | 137.47% | 352,091 | -12,486 | -0.7 |
18.28
65.04
50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 28/07/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 27/07/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 24/07/2026 |
50
|
400 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 23/07/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 22/07/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 21/07/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 20/07/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 17/07/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 16/07/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 15/07/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 14/07/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 13/07/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 10/07/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 09/07/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 08/07/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 07/07/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 06/07/2026 |
50
|
100 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 03/07/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 02/07/2026 |
50
|
100 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 01/07/2026 |
49.50
|
300 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
| 30/06/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 29/06/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 26/06/2026 |
50
|
100 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 25/06/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 24/06/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 23/06/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 22/06/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 19/06/2026 |
50
|
300 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 18/06/2026 |
50
|
300 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 17/06/2026 |
50
|
500 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 16/06/2026 |
50.80
|
0 | 50.80 | 50.80 | 50.80 | 0 | 0 | 0 | |
| 15/06/2026 |
50.80
|
0 | 50.80 | 50.80 | 50.80 | 0 | 0 | 0 | |
| 12/06/2026 |
50.80
|
100 | 50.80 | 50.80 | 50.80 | 0 | 0 | 0 | |
| 11/06/2026 |
51
|
100 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 10/06/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 09/06/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 08/06/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 05/06/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 04/06/2026 |
51
|
100 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 03/06/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 02/06/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 01/06/2026 |
51
|
100 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 29/05/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 28/05/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 27/05/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 26/05/2026 |
51
|
100 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 25/05/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 22/05/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 21/05/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 20/05/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 19/05/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 18/05/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 15/05/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 14/05/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 13/05/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 12/05/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 11/05/2026 |
51
|
600 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 08/05/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 07/05/2026 |
51
|
400 | 51 | 51 | 50 | 0 | 0 | 0 | |
| 06/05/2026 |
50.10
|
1,700 | 50 | 50.10 | 50 | 0 | 200 | 0 | |
| 05/05/2026 |
50.40
|
9,000 | 52 | 52 | 50.40 | 0 | 800 | 0 | |
| 04/05/2026 |
56
|
100 | 56 | 56 | 56 | 0 | 0 | 0 | |
| 29/04/2026 |
56.30
|
2,900 | 50 | 56.30 | 49.70 | 0 | 0 | 0 | |
| 28/04/2026 |
55.10
|
100 | 55.10 | 55.10 | 55.10 | 0 | 0 | 0 | |
| 24/04/2026 |
61.10
|
1,600 | 53.60 | 61.10 | 53.60 | 0 | 0 | 0 | |
| 23/04/2026 |
59
|
0 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 22/04/2026 |
59
|
100 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 21/04/2026 |
58.60
|
0 | 58.60 | 58.60 | 58.60 | 0 | 0 | 0 | |
| 20/04/2026 |
58.60
|
0 | 58.60 | 58.60 | 58.60 | 0 | 0 | 0 | |
| 17/04/2026 |
58.60
|
100 | 58.60 | 58.60 | 58.60 | 0 | 0 | 0 | |
| 16/04/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 15/04/2026 |
58
|
1,000 | 55 | 58 | 55 | 0 | 0 | 0 | |
| 14/04/2026 |
59.40
|
3,500 | 52 | 59.40 | 52 | 0 | 0 | 0 | |
| 13/04/2026 |
54
|
900 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 10/04/2026 |
52
|
900 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 09/04/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 08/04/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 07/04/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 06/04/2026 |
57
|
2,000 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 03/04/2026 |
61
|
0 | 61 | 61 | 61 | 0 | 0 | 0 | |
| 02/04/2026 |
61
|
0 | 61 | 61 | 61 | 0 | 0 | 0 | |
| 01/04/2026 |
61
|
100 | 61 | 61 | 61 | 0 | 0 | 0 | |
| 31/03/2026 |
56.70
|
100 | 56.70 | 56.70 | 56.70 | 0 | 0 | 0 | |
| 30/03/2026 |
60.20
|
0 | 60.20 | 60.20 | 60.20 | 0 | 0 | 0 | |
| 27/03/2026 |
60.20
|
0 | 60.20 | 60.20 | 60.20 | 0 | 0 | 0 | |
| 26/03/2026 |
60.20
|
500 | 60.20 | 60.20 | 60.20 | 0 | 0 | 0 | |
| 25/03/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 24/03/2026 |
57
|
100 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 23/03/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 20/03/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 19/03/2026 |
58
|
4,600 | 54.10 | 58 | 54.10 | 0 | 0 | 0 | |
| 18/03/2026 |
53
|
1,500 | 57 | 57 | 53 | 0 | 0 | 0 | |
| 17/03/2026 |
57
|
1,800 | 55.10 | 57 | 55.10 | 0 | 0 | 0 | |
| 16/03/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 13/03/2026 |
57
|
400 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 12/03/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 11/03/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 10/03/2026 |
60
|
100 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 09/03/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 09/03/2026 |
57.20
|
600 | 57.20 | 57.20 | 57.20 | 0 | 0 | 0 | |
| 06/03/2026 |
57.20
|
100 | 57.20 | 57.20 | 57.20 | 0 | 0 | 0 | |