| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-3.60 | -5.84% | 3,200 | 0 | 0 |
53.10
65
60
|
|
2 tháng
(2026-06-04) |
0 | 0% | 68,700 | 4,000 | 0 |
53.10
65
60
|
|
3 tháng
(2026-05-05) |
-5 | -7.94% | 85,400 | 4,700 | 0 |
52
65
60
|
|
6 tháng
(2026-02-04) |
4.91 | 9.26% | 190,000 | 52,000 | 0.8 |
52
65
60
|
|
12 tháng
(2025-08-08) |
6.49 | 12.60% | 1,004,200 | 52,500 | 0.8 |
48.18
66.71
60
|
|
24 tháng
(2024-08-13) |
43.39 | 296.86% | 2,114,968 | 61,300 | 0.8 |
12.84
66.71
60
|
|
36 tháng
(2023-08-21) |
48.57 | 514.92% | 2,155,588 | 61,300 | 0.8 |
9.43
66.71
60
|
|
60 tháng
(2021-08-30) |
49.16 | 555.77% | 2,855,609 | 60,500 | 0.8 |
7.32
66.71
60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 03/08/2026 |
60
|
1,300 | 58 | 60 | 52.60 | 0 | 0 | 0 | |
| 31/07/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 30/07/2026 |
58
|
100 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 29/07/2026 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 | |
| 28/07/2026 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 | |
| 27/07/2026 |
55
|
100 | 55 | 55 | 55 | 100 | 0 | 0 | |
| 24/07/2026 |
54.50
|
100 | 54.50 | 54.50 | 54.50 | 0 | 0 | 0 | |
| 23/07/2026 |
53.10
|
0 | 53.10 | 53.10 | 53.10 | 0 | 0 | 0 | |
| 22/07/2026 |
53.10
|
300 | 53.20 | 53.20 | 53.10 | 0 | 0 | 0 | |
| 21/07/2026 |
58.50
|
100 | 58.50 | 58.50 | 58.50 | 0 | 100 | 0 | |
| 20/07/2026 |
58.60
|
1,400 | 59 | 59 | 58.60 | 0 | 0 | 0 | |
| 17/07/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 16/07/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 15/07/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 14/07/2026 |
65
|
300 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 13/07/2026 |
65
|
100 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 10/07/2026 |
65
|
100 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 09/07/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 08/07/2026 |
65
|
500 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 07/07/2026 |
65
|
100 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 06/07/2026 |
61.60
|
0 | 61.60 | 61.60 | 61.60 | 0 | 0 | 0 | |
| 03/07/2026 |
61.60
|
0 | 61.60 | 61.60 | 61.60 | 0 | 0 | 0 | |
| 02/07/2026 |
61.60
|
0 | 61.60 | 61.60 | 61.60 | 0 | 0 | 0 | |
| 01/07/2026 |
61.60
|
0 | 61.60 | 61.60 | 61.60 | 0 | 0 | 0 | |
| 30/06/2026 |
61.60
|
0 | 61.60 | 61.60 | 61.60 | 0 | 0 | 0 | |
| 29/06/2026 |
61.60
|
0 | 61.60 | 61.60 | 61.60 | 0 | 0 | 0 | |
| 26/06/2026 |
61.60
|
10,100 | 61.60 | 61.60 | 61.60 | 0 | 0 | 0 | |
| 25/06/2026 |
61.60
|
47,100 | 61.50 | 61.60 | 61.50 | 0 | 0 | 0 | |
| 24/06/2026 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 | |
| 23/06/2026 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 | |
| 22/06/2026 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 | |
| 19/06/2026 |
56
|
100 | 56 | 56 | 56 | 0 | 0 | 0 | |
| 18/06/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 17/06/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 16/06/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 15/06/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 12/06/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 11/06/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 10/06/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 09/06/2026 |
57
|
100 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 08/06/2026 |
58
|
4,000 | 58 | 58 | 58 | 4,000 | 0 | 0 | |
| 05/06/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 04/06/2026 |
58
|
4,100 | 57.90 | 58 | 57.90 | 0 | 0 | 0 | |
| 03/06/2026 |
56.90
|
100 | 56.90 | 56.90 | 56.90 | 0 | 0 | 0 | |
| 02/06/2026 |
57.10
|
0 | 57.10 | 57.10 | 57.10 | 0 | 0 | 0 | |
| 01/06/2026 |
57.10
|
0 | 57.10 | 57.10 | 57.10 | 0 | 0 | 0 | |
| 29/05/2026 |
57.10
|
0 | 57.10 | 57.10 | 57.10 | 0 | 0 | 0 | |
| 28/05/2026 |
57.10
|
500 | 57.10 | 57.10 | 57.10 | 500 | 0 | 0 | |
| 27/05/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 26/05/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 25/05/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 22/05/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 21/05/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 20/05/2026 |
57
|
2,900 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 19/05/2026 |
52
|
2,600 | 54.50 | 54.50 | 52 | 100 | 0 | 0 | |
| 18/05/2026 |
54.50
|
0 | 54.50 | 54.50 | 54.50 | 0 | 0 | 0 | |
| 15/05/2026 |
54.50
|
0 | 54.50 | 54.50 | 54.50 | 0 | 0 | 0 | |
| 14/05/2026 |
54.50
|
0 | 54.50 | 54.50 | 54.50 | 0 | 0 | 0 | |
| 13/05/2026 |
54.50
|
1,300 | 54 | 54.50 | 54 | 0 | 0 | 0 | |
| 12/05/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 11/05/2026 |
58
|
100 | 58 | 58 | 58 | 100 | 0 | 0 | |
| 08/05/2026 |
59
|
200 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 07/05/2026: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
| 07/05/2026 |
58.30
|
500 | 62 | 63.10 | 58.30 | 0 | 0 | 0 | |
| 06/05/2026 |
63.00
|
7,700 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 | |
| 05/05/2026 |
63.00
|
800 | 63.00 | 65.32 | 63.00 | 0 | 0 | 0 | |
| 04/05/2026 |
63.00
|
10,500 | 60.22 | 63.00 | 60.04 | 0 | 200 | 0 | |
| 29/04/2026 |
60.22
|
600 | 60.13 | 60.22 | 60.13 | 0 | 0 | 0 | |
| 28/04/2026 |
58.37
|
1,200 | 61.15 | 61.15 | 58.37 | 100 | 0 | 0 | |
| 24/04/2026 |
60.22
|
5,500 | 60.22 | 61.15 | 60.22 | 5,000 | 0 | 0 | |
| 23/04/2026 |
60.22
|
5,200 | 61.15 | 61.15 | 60.22 | 5,000 | 0 | 0 | |
| 22/04/2026 |
61.15
|
1,100 | 61.15 | 61.15 | 61.15 | 0 | 0 | 0 | |
| 21/04/2026 |
58.37
|
0 | 58.37 | 58.37 | 58.37 | 0 | 0 | 0 | |
| 20/04/2026 |
58.37
|
5,100 | 54.94 | 58.37 | 54.94 | 0 | 0 | 0 | |
| 17/04/2026 |
58.37
|
100 | 58.37 | 58.37 | 58.37 | 0 | 0 | 0 | |
| 16/04/2026 |
60.22
|
200 | 57.90 | 60.22 | 57.90 | 0 | 0 | 0 | |
| 15/04/2026 |
57.53
|
5,100 | 60.22 | 60.22 | 57.53 | 5,000 | 0 | 0 | |
| 14/04/2026 |
60.22
|
10,000 | 60.22 | 60.22 | 60.22 | 10,000 | 0 | 0 | |
| 13/04/2026 |
60.22
|
10,000 | 60.22 | 60.22 | 60.22 | 10,000 | 0 | 0 | |
| 10/04/2026 |
60.22
|
0 | 60.22 | 60.22 | 60.22 | 0 | 0 | 0 | |
| 09/04/2026 |
60.22
|
0 | 60.22 | 60.22 | 60.22 | 0 | 0 | 0 | |
| 08/04/2026 |
60.22
|
700 | 60.22 | 60.22 | 60.22 | 700 | 0 | 0 | |
| 07/04/2026 |
60.22
|
0 | 60.22 | 60.22 | 60.22 | 0 | 0 | 0 | |
| 06/04/2026 |
60.22
|
500 | 60.22 | 60.22 | 60.22 | 0 | 0 | 0 | |
| 03/04/2026 |
57.44
|
0 | 57.44 | 57.44 | 57.44 | 0 | 0 | 0 | |
| 02/04/2026 |
57.44
|
0 | 57.44 | 57.44 | 57.44 | 0 | 0 | 0 | |
| 01/04/2026 |
57.44
|
900 | 57.44 | 57.44 | 57.44 | 0 | 100 | -0.0 | |
| 31/03/2026 |
57.44
|
0 | 57.44 | 57.44 | 57.44 | 0 | 0 | 0 | |
| 30/03/2026 |
57.44
|
0 | 57.44 | 57.44 | 57.44 | 0 | 0 | 0 | |
| 27/03/2026 |
57.44
|
2,200 | 60.22 | 61.15 | 57.44 | 0 | 0 | 0 | |
| 26/03/2026 |
56.51
|
3,100 | 56.51 | 56.51 | 56.51 | 0 | 0 | 0 | |
| 25/03/2026 |
56.51
|
200 | 55.59 | 56.51 | 55.59 | 4,000 | 0 | 0.3 | |
| 24/03/2026 |
56.14
|
4,100 | 59.66 | 59.66 | 56.14 | 4,000 | 0 | 0.3 | |
| 23/03/2026 |
59.66
|
2,000 | 59.66 | 59.66 | 59.66 | 2,000 | 0 | 0.1 | |
| 20/03/2026 |
59.66
|
4,000 | 59.66 | 59.66 | 59.66 | 900 | 0 | 0.1 | |
| 19/03/2026 |
59.66
|
900 | 59.48 | 59.66 | 59.48 | 900 | 0 | 0.1 | |
| 18/03/2026 |
59.66
|
1,000 | 58.37 | 59.66 | 58.37 | 0 | 0 | 0 | |
| 17/03/2026 |
54.66
|
0 | 54.66 | 54.66 | 54.66 | 0 | 0 | 0 | |
| 16/03/2026 |
54.66
|
200 | 59.76 | 59.76 | 54.66 | 0 | 0 | 0 | |
| 13/03/2026 |
60.13
|
0 | 60.13 | 60.13 | 60.13 | 0 | 0 | 0 | |
| 12/03/2026 |
60.13
|
600 | 60.59 | 60.59 | 60.13 | 0 | 0 | 0 | |