| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-5.80 | -9.67% | 5,000 | -400 | -0.0 |
54.20
60
57.50
|
|
2 tháng
(2026-01-12) |
-6.80 | -11.15% | 8,500 | -400 | -0.0 |
54.20
61
57.50
|
|
3 tháng
(2025-12-15) |
-9.40 | -14.78% | 26,300 | -1,100 | -0.1 |
52.10
63.60
57.50
|
|
6 tháng
(2025-09-15) |
-3.32 | -5.77% | 37,300 | -2,700 | -0.2 |
52.10
64
57.50
|
|
12 tháng
(2025-03-18) |
-8.69 | -13.81% | 93,900 | -22,300 | -1.1 |
42.26
64
57.50
|
|
24 tháng
(2024-03-25) |
1.28 | 2.41% | 143,600 | -10,400 | -0.4 |
42.26
64
57.50
|
|
36 tháng
(2023-03-29) |
0.66 | 1.24% | 288,800 | -24,700 | -1.1 |
42.26
64
57.50
|
|
60 tháng
(2021-04-08) |
-4.23 | -7.24% | 510,300 | -27,712 | -1.9 |
34.63
64
57.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/03/2026 |
57.50
|
2,100 | 54.20 | 57.50 | 54.20 | 0 | 0 | 0 | |
| 12/03/2026 |
54.20
|
1,300 | 54.20 | 57.50 | 54.20 | 0 | 0 | 0 | |
| 11/03/2026 |
58.20
|
900 | 58.20 | 58.20 | 58.20 | 0 | 400 | -0.0 | |
| 10/03/2026 |
58.70
|
0 | 58.70 | 58.70 | 58.70 | 0 | 0 | 0 | |
| 09/03/2026 |
58.70
|
0 | 58.70 | 58.70 | 58.70 | 0 | 0 | 0 | |
| 06/03/2026 |
58.70
|
1,000 | 54.70 | 58.80 | 54.70 | 0 | 0 | 0 | |
| 05/03/2026 |
58.80
|
0 | 58.80 | 58.80 | 58.80 | 0 | 0 | 0 | |
| 04/03/2026 |
58.80
|
0 | 58.80 | 58.80 | 58.80 | 0 | 0 | 0 | |
| 03/03/2026 |
58.80
|
0 | 58.80 | 58.80 | 58.80 | 0 | 0 | 0 | |
| 02/03/2026 |
58.80
|
0 | 58.80 | 58.80 | 58.80 | 0 | 0 | 0 | |
| 27/02/2026 |
58.80
|
0 | 58.80 | 58.80 | 58.80 | 0 | 0 | 0 | |
| 26/02/2026 |
58.80
|
0 | 58.80 | 58.80 | 58.80 | 0 | 0 | 0 | |
| 25/02/2026 |
58.80
|
0 | 58.80 | 58.80 | 58.80 | 0 | 0 | 0 | |
| 24/02/2026 |
58.80
|
0 | 58.80 | 58.80 | 58.80 | 0 | 0 | 0 | |
| 23/02/2026 |
58.80
|
1,800 | 58.80 | 58.80 | 58.80 | 0 | 0 | 0 | |
| 13/02/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 12/02/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 11/02/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 10/02/2026 |
60
|
1,100 | 55 | 60 | 55 | 0 | 300 | -0.0 | |
| 09/02/2026 |
59
|
0 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 06/02/2026 |
59
|
0 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 05/02/2026 |
59
|
0 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 04/02/2026 |
59
|
0 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 03/02/2026 |
59
|
0 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 02/02/2026 |
59
|
0 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 30/01/2026 |
59
|
300 | 55.80 | 59 | 55.80 | 0 | 0 | 0 | |
| 29/01/2026 |
59.90
|
0 | 59.90 | 59.90 | 59.90 | 0 | 0 | 0 | |
| 28/01/2026 |
59.90
|
0 | 59.90 | 59.90 | 59.90 | 0 | 0 | 0 | |
| 27/01/2026 |
59.90
|
0 | 59.90 | 59.90 | 59.90 | 0 | 0 | 0 | |
| 26/01/2026 |
59.90
|
0 | 59.90 | 59.90 | 59.90 | 0 | 0 | 0 | |
| 23/01/2026 |
59.90
|
200 | 59.90 | 59.90 | 59.90 | 0 | 0 | 0 | |
| 22/01/2026 |
59.90
|
0 | 59.90 | 59.90 | 59.90 | 0 | 0 | 0 | |
| 21/01/2026 |
59.90
|
0 | 59.90 | 59.90 | 59.90 | 0 | 0 | 0 | |
| 20/01/2026 |
59.90
|
0 | 59.90 | 59.90 | 59.90 | 0 | 0 | 0 | |
| 19/01/2026 |
59.90
|
100 | 59.90 | 59.90 | 59.90 | 0 | 0 | 0 | |
| 16/01/2026 |
56
|
200 | 56 | 56 | 56 | 0 | 0 | 0 | |
| 15/01/2026 |
56.80
|
300 | 60 | 60 | 56.80 | 0 | 0 | 0 | |
| 14/01/2026 |
56.80
|
1,000 | 56.80 | 56.80 | 56.80 | 0 | 0 | 0 | |
| 13/01/2026 |
61
|
0 | 61 | 61 | 61 | 0 | 0 | 0 | |
| 12/01/2026 |
61
|
300 | 61 | 61 | 61 | 300 | 0 | 0.0 | |
| 09/01/2026 |
61
|
0 | 61 | 61 | 61 | 0 | 0 | 0 | |
| 08/01/2026 |
61
|
300 | 57.80 | 61 | 57.80 | 0 | 0 | 0 | |
| 07/01/2026 |
62.10
|
100 | 62.10 | 62.10 | 62.10 | 0 | 0 | 0 | |
| 06/01/2026 |
58.50
|
400 | 55.50 | 58.50 | 55.50 | 0 | 300 | -0.0 | |
| 05/01/2026 |
55.50
|
600 | 53 | 55.50 | 53 | 0 | 0 | 0 | |
| 31/12/2025 |
52.10
|
200 | 52.10 | 52.10 | 52.10 | 0 | 0 | 0 | |
| 30/12/2025 |
52.10
|
400 | 52.10 | 52.10 | 52.10 | 0 | 100 | -0.0 | |
| 29/12/2025 |
52.10
|
500 | 52.10 | 52.10 | 52.10 | 0 | 300 | -0.0 | |
| 26/12/2025 |
52.10
|
600 | 52.10 | 52.10 | 52.10 | 0 | 0 | 0 | |
| 25/12/2025 |
56
|
300 | 56 | 56 | 52.10 | 0 | 0 | 0 | |
| 24/12/2025 |
56
|
100 | 56 | 56 | 56 | 0 | 0 | 0 | |
| 23/12/2025 |
59.50
|
10,600 | 63.20 | 63.20 | 59.50 | 0 | 0 | 0 | |
| 22/12/2025 |
63.60
|
0 | 63.60 | 63.60 | 63.60 | 0 | 0 | 0 | |
| 19/12/2025 |
63.60
|
0 | 63.60 | 63.60 | 63.60 | 0 | 0 | 0 | |
| 18/12/2025 |
63.60
|
0 | 63.60 | 63.60 | 63.60 | 0 | 0 | 0 | |
| 17/12/2025 |
63.60
|
0 | 63.60 | 63.60 | 63.60 | 0 | 0 | 0 | |
| 16/12/2025 |
63.60
|
200 | 63.60 | 63.60 | 63.60 | 0 | 0 | 0 | |
| 15/12/2025 |
63.60
|
3,500 | 63.60 | 63.60 | 63.60 | 0 | 0 | 0 | |
| 12/12/2025 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 11/12/2025 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 10/12/2025 |
63
|
1,200 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 09/12/2025 |
63
|
1,200 | 62 | 63 | 62 | 0 | 300 | -0.0 | |
| 08/12/2025 |
63.50
|
1,100 | 63.40 | 63.50 | 63.40 | 0 | 0 | 0 | |
| 05/12/2025 |
63.50
|
1,200 | 61.50 | 63.50 | 61.50 | 0 | 0 | 0 | |
| 04/12/2025 |
63.50
|
1,000 | 63.50 | 63.50 | 63.50 | 0 | 0 | 0 | |
| 03/12/2025 |
63.50
|
100 | 63.50 | 63.50 | 63.50 | 0 | 0 | 0 | |
| 02/12/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 01/12/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 28/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 27/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 26/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 25/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 24/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 21/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 20/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 19/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 18/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 17/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 14/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 13/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 12/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 11/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 10/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 07/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 06/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 05/11/2025 |
64
|
100 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 04/11/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 03/11/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 31/10/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 30/10/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 29/10/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 28/10/2025 |
60
|
100 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 27/10/2025 |
59.50
|
0 | 59.50 | 59.50 | 59.50 | 0 | 0 | 0 | |
| 24/10/2025 |
59.50
|
300 | 58.80 | 59.50 | 58.80 | 0 | 0 | 0 | |
| 23/10/2025 |
58.80
|
100 | 58.80 | 58.80 | 58.80 | 0 | 0 | 0 | |
| 22/10/2025 |
55
|
100 | 55 | 55 | 55 | 0 | 0 | 0 | |
| 21/10/2025 |
59
|
1,100 | 55.80 | 59 | 55.80 | 0 | 100 | -0.0 | |
| 20/10/2025: Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10) | |||||||||
| 20/10/2025 |
60
|
600 | 55 | 60 | 55 | 0 | 200 | -0.0 | |
| 17/10/2025 |
59.09
|
1,100 | 56.32 | 59.09 | 56.32 | 0 | 1,000 | -0.1 | |
| 16/10/2025 |
58.17
|
0 | 58.17 | 58.17 | 58.17 | 0 | 0 | 0 | |