| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0 | 0% | 400 | 0 | 0 |
50.80
51
50.80
|
|
2 tháng
(2026-04-13) |
-3 | -5.56% | 22,400 | -1,000 | 0 |
50.10
61.10
50.80
|
|
3 tháng
(2026-03-16) |
-6 | -10.53% | 34,000 | -1,000 | 0 |
50.10
61.10
50.80
|
|
6 tháng
(2025-12-15) |
3.74 | 7.91% | 72,600 | -1,000 | 0 |
47.26
61.49
50.80
|
|
12 tháng
(2025-06-17) |
-6.38 | -11.13% | 123,500 | -3,900 | -0.2 |
47.26
65.04
50.80
|
|
24 tháng
(2024-06-24) |
20.71 | 68.36% | 257,206 | -6,486 | -0.4 |
30.29
65.04
50.80
|
|
36 tháng
(2023-06-28) |
29.06 | 132.42% | 295,909 | -8,186 | -0.4 |
21.55
65.04
50.80
|
|
60 tháng
(2021-07-08) |
29.46 | 136.75% | 370,277 | -19,686 | -1.0 |
18.28
65.04
50.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 05/03/2026 |
52.13
|
900 | 52.13 | 52.13 | 52.13 | 0 | 0 | 0 | |
| 04/03/2026 |
52.62
|
900 | 52.62 | 52.62 | 52.62 | 0 | 0 | 0 | |
| 03/03/2026 |
52.62
|
1,000 | 52.13 | 52.62 | 52.13 | 0 | 0 | 0 | |
| 02/03/2026 |
54.76
|
2,000 | 50.18 | 54.76 | 50.18 | 0 | 0 | 0 | |
| 27/02/2026 |
55.74
|
200 | 53.59 | 55.74 | 53.59 | 0 | 0 | 0 | |
| 26/02/2026 |
50.67
|
0 | 50.67 | 50.67 | 50.67 | 0 | 0 | 0 | |
| 25/02/2026 |
50.67
|
100 | 50.67 | 50.67 | 50.67 | 0 | 0 | 0 | |
| 24/02/2026 |
55.54
|
100 | 55.54 | 55.54 | 55.54 | 0 | 0 | 0 | |
| 23/02/2026 |
61.49
|
0 | 61.49 | 61.49 | 61.49 | 0 | 0 | 0 | |
| 13/02/2026 |
61.49
|
0 | 61.49 | 61.49 | 61.49 | 0 | 0 | 0 | |
| 12/02/2026 |
61.49
|
100 | 61.49 | 61.49 | 61.49 | 0 | 0 | 0 | |
| 11/02/2026 |
61.49
|
0 | 61.49 | 61.49 | 61.49 | 0 | 0 | 0 | |
| 10/02/2026 |
61.49
|
4,700 | 55.93 | 61.49 | 55.93 | 0 | 0 | 0 | |
| 09/02/2026 |
55.93
|
600 | 55.15 | 55.93 | 55.15 | 0 | 0 | 0 | |
| 06/02/2026 |
50.87
|
900 | 50.87 | 50.87 | 50.87 | 0 | 0 | 0 | |
| 05/02/2026 |
54.47
|
4,200 | 50.67 | 54.47 | 50.67 | 0 | 0 | 0 | |
| 04/02/2026 |
49.60
|
1,200 | 46.77 | 56.23 | 46.77 | 0 | 0 | 0 | |
| 03/02/2026 |
51.26
|
2,100 | 51.65 | 51.65 | 51.26 | 0 | 0 | 0 | |
| 02/02/2026 |
51.65
|
100 | 51.65 | 51.65 | 51.65 | 0 | 0 | 0 | |
| 30/01/2026 |
50.87
|
0 | 50.87 | 50.87 | 50.87 | 0 | 0 | 0 | |
| 29/01/2026 |
50.87
|
100 | 50.87 | 50.87 | 50.87 | 0 | 0 | 0 | |
| 28/01/2026 |
51.16
|
800 | 50.67 | 51.16 | 50.67 | 0 | 0 | 0 | |
| 27/01/2026 |
50.57
|
1,200 | 50.67 | 50.67 | 50.57 | 0 | 0 | 0 | |
| 26/01/2026 |
50.48
|
4,000 | 49.40 | 50.57 | 49.40 | 0 | 0 | 0 | |
| 23/01/2026 |
49.31
|
1,100 | 49.50 | 49.50 | 49.21 | 0 | 0 | 0 | |
| 22/01/2026 |
49.99
|
2,200 | 49.89 | 50.57 | 49.89 | 0 | 0 | 0 | |
| 21/01/2026 |
49.70
|
1,300 | 48.92 | 49.70 | 48.92 | 0 | 0 | 0 | |
| 20/01/2026 |
48.92
|
2,400 | 48.82 | 48.92 | 48.82 | 0 | 0 | 0 | |
| 19/01/2026 |
48.82
|
700 | 48.72 | 48.82 | 48.72 | 0 | 0 | 0 | |
| 16/01/2026 |
48.82
|
200 | 48.82 | 48.82 | 48.82 | 0 | 0 | 0 | |
| 15/01/2026 |
48.82
|
1,100 | 48.82 | 48.82 | 48.72 | 0 | 0 | 0 | |
| 14/01/2026 |
48.82
|
0 | 48.82 | 48.82 | 48.82 | 0 | 0 | 0 | |