| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
3.61 | 6.52% | 8,000 | 100 | 0 |
55
59.90
59
|
|
2 tháng
(2026-06-01) |
1.70 | 2.97% | 17,700 | 100 | 0 |
52.52
59.90
59
|
|
3 tháng
(2026-05-04) |
2.66 | 4.72% | 21,000 | -1,000 | 0 |
52.52
62.07
59
|
|
6 tháng
(2026-02-02) |
2.18 | 3.84% | 74,600 | 4,100 | 0.2 |
52.52
62.07
59
|
|
12 tháng
(2025-08-04) |
-1.16 | -1.93% | 200,900 | 1,800 | 0.1 |
49.18
63.60
59
|
|
24 tháng
(2024-08-09) |
9.63 | 19.51% | 321,424 | -12,700 | 0.0 |
44.17
66.52
59
|
|
36 tháng
(2023-08-15) |
28.52 | 93.59% | 394,424 | -13,200 | 0.1 |
25.99
66.52
59
|
|
60 tháng
(2021-08-25) |
41.64 | 239.79% | 496,135 | -5,400 | 0.4 |
16.96
66.52
59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
59
|
0 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 30/07/2026 |
59
|
100 | 59 | 59 | 59 | 100 | 0 | 0 | |
| 29/07/2026 |
59
|
500 | 59 | 59 | 59 | 100 | 0 | 0 | |
| 28/07/2026 |
59.90
|
400 | 57.20 | 59.90 | 57.20 | 0 | 0 | 0 | |
| 27/07/2026 |
58.10
|
1,100 | 58.10 | 58.10 | 58.10 | 0 | 0 | 0 | |
| 24/07/2026 |
58.10
|
0 | 58.10 | 58.10 | 58.10 | 0 | 0 | 0 | |
| 23/07/2026 |
58.10
|
700 | 58.10 | 58.10 | 58.10 | 0 | 0 | 0 | |
| 22/07/2026 |
58
|
400 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 21/07/2026 |
58.50
|
1,300 | 58 | 58.50 | 57.70 | 0 | 0 | 0 | |
| 20/07/2026 |
59
|
100 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 17/07/2026 |
59
|
0 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 16/07/2026 |
58.90
|
200 | 59 | 59 | 58.90 | 0 | 0 | 0 | |
| 15/07/2026 |
59.90
|
1,600 | 56 | 60.10 | 56 | 0 | 0 | 0 | |
| 14/07/2026 |
55.10
|
100 | 55.10 | 55.10 | 55.10 | 0 | 0 | 0 | |
| 13/07/2026 |
55
|
900 | 54.60 | 62.90 | 54.60 | 0 | 0 | 0 | |
| 10/07/2026 |
55.50
|
0 | 55.50 | 55.50 | 55.50 | 0 | 0 | 0 | |
| 09/07/2026: Cổ tức tiền mặt tỉ lệ: 26.16% | |||||||||
| 09/07/2026 |
55.50
|
0 | 55.50 | 55.50 | 55.50 | 0 | 0 | 0 | |
| 08/07/2026 |
55.48
|
0 | 55.48 | 55.48 | 55.48 | 0 | 0 | 0 | |
| 07/07/2026 |
55.48
|
0 | 55.48 | 55.48 | 55.48 | 0 | 0 | 0 | |
| 06/07/2026 |
55.48
|
0 | 55.48 | 55.48 | 55.48 | 0 | 0 | 0 | |
| 03/07/2026 |
55.48
|
0 | 55.48 | 55.48 | 55.48 | 0 | 0 | 0 | |
| 02/07/2026 |
55.48
|
0 | 55.48 | 55.48 | 55.48 | 0 | 0 | 0 | |
| 01/07/2026 |
55.48
|
700 | 55.48 | 55.48 | 55.48 | 0 | 0 | 0 | |
| 30/06/2026 |
55.39
|
0 | 55.39 | 55.39 | 55.39 | 0 | 0 | 0 | |
| 29/06/2026 |
55.39
|
0 | 55.39 | 55.39 | 55.39 | 0 | 0 | 0 | |
| 26/06/2026 |
55.39
|
400 | 55.39 | 55.39 | 55.39 | 0 | 0 | 0 | |
| 25/06/2026 |
55.39
|
200 | 55.39 | 55.39 | 55.39 | 0 | 0 | 0 | |
| 24/06/2026 |
57.30
|
300 | 57.30 | 57.30 | 57.30 | 0 | 0 | 0 | |
| 23/06/2026 |
56.34
|
0 | 56.34 | 56.34 | 56.34 | 0 | 0 | 0 | |
| 22/06/2026 |
56.34
|
0 | 56.34 | 56.34 | 56.34 | 0 | 0 | 0 | |
| 19/06/2026 |
56.34
|
0 | 56.34 | 56.34 | 56.34 | 0 | 0 | 0 | |
| 18/06/2026 |
56.34
|
100 | 56.34 | 56.34 | 56.34 | 0 | 0 | 0 | |
| 17/06/2026 |
56.44
|
0 | 56.44 | 56.44 | 56.44 | 0 | 0 | 0 | |
| 16/06/2026 |
56.44
|
0 | 56.44 | 56.44 | 56.44 | 0 | 0 | 0 | |
| 15/06/2026 |
56.34
|
1,100 | 57.30 | 57.30 | 56.34 | 0 | 0 | 0 | |
| 12/06/2026 |
52.52
|
0 | 52.52 | 52.52 | 52.52 | 0 | 0 | 0 | |
| 11/06/2026 |
55.39
|
6,400 | 49.75 | 57.39 | 49.75 | 0 | 0 | 0 | |
| 10/06/2026 |
57.39
|
0 | 57.39 | 57.39 | 57.39 | 0 | 0 | 0 | |
| 09/06/2026 |
57.39
|
0 | 57.39 | 57.39 | 57.39 | 0 | 0 | 0 | |
| 08/06/2026 |
57.39
|
0 | 57.39 | 57.39 | 57.39 | 0 | 0 | 0 | |
| 05/06/2026 |
57.39
|
0 | 57.39 | 57.39 | 57.39 | 0 | 0 | 0 | |
| 04/06/2026 |
57.39
|
100 | 57.39 | 57.39 | 57.39 | 0 | 0 | 0 | |
| 03/06/2026 |
57.49
|
1,000 | 57.30 | 57.49 | 57.30 | 0 | 0 | 0 | |
| 02/06/2026 |
57.30
|
0 | 57.30 | 57.30 | 57.30 | 0 | 0 | 0 | |
| 01/06/2026 |
57.30
|
100 | 57.30 | 57.30 | 57.30 | 0 | 0 | 0 | |
| 29/05/2026 |
59.21
|
1,000 | 59.21 | 59.21 | 59.21 | 0 | 0 | 0 | |
| 28/05/2026 |
59.21
|
0 | 59.21 | 59.21 | 59.21 | 0 | 0 | 0 | |
| 27/05/2026 |
59.21
|
0 | 59.21 | 59.21 | 59.21 | 0 | 0 | 0 | |
| 26/05/2026 |
59.21
|
100 | 59.21 | 59.21 | 59.21 | 0 | 100 | 0 | |
| 25/05/2026 |
60.16
|
0 | 60.16 | 60.16 | 60.16 | 0 | 0 | 0 | |
| 22/05/2026 |
60.16
|
0 | 60.16 | 60.16 | 60.16 | 0 | 0 | 0 | |
| 21/05/2026 |
60.16
|
0 | 60.16 | 60.16 | 60.16 | 0 | 0 | 0 | |
| 20/05/2026 |
60.16
|
0 | 60.16 | 60.16 | 60.16 | 0 | 0 | 0 | |
| 19/05/2026 |
62.07
|
1,800 | 57.30 | 62.07 | 57.30 | 0 | 1,000 | 0 | |
| 18/05/2026 |
57.30
|
100 | 57.30 | 57.30 | 57.30 | 0 | 0 | 0 | |
| 15/05/2026 |
57.30
|
0 | 57.30 | 57.30 | 57.30 | 0 | 0 | 0 | |
| 14/05/2026 |
57.30
|
100 | 57.30 | 57.30 | 57.30 | 0 | 0 | 0 | |
| 13/05/2026 |
56.34
|
0 | 56.34 | 56.34 | 56.34 | 0 | 0 | 0 | |
| 12/05/2026 |
56.34
|
0 | 56.34 | 56.34 | 56.34 | 0 | 0 | 0 | |
| 11/05/2026 |
56.34
|
0 | 56.34 | 56.34 | 56.34 | 0 | 0 | 0 | |
| 08/05/2026 |
56.34
|
0 | 56.34 | 56.34 | 56.34 | 0 | 0 | 0 | |
| 07/05/2026 |
56.34
|
0 | 56.34 | 56.34 | 56.34 | 0 | 0 | 0 | |
| 06/05/2026 |
56.34
|
0 | 56.34 | 56.34 | 56.34 | 0 | 0 | 0 | |
| 05/05/2026 |
56.34
|
200 | 56.34 | 56.34 | 56.34 | 0 | 0 | 0 | |
| 04/05/2026 |
56.34
|
0 | 56.34 | 56.34 | 56.34 | 0 | 0 | 0 | |
| 29/04/2026 |
56.34
|
200 | 56.34 | 56.34 | 56.34 | 0 | 0 | 0 | |
| 28/04/2026 |
57.30
|
100 | 57.30 | 57.30 | 57.30 | 0 | 0 | 0 | |
| 24/04/2026 |
59.21
|
800 | 55.87 | 59.21 | 55.87 | 0 | 0 | 0 | |
| 23/04/2026 |
55.87
|
0 | 55.87 | 55.87 | 55.87 | 0 | 0 | 0 | |
| 22/04/2026 |
55.87
|
500 | 55.87 | 55.87 | 55.87 | 0 | 0 | 0 | |
| 21/04/2026 |
55.87
|
800 | 55.96 | 55.96 | 55.87 | 0 | 800 | 0 | |
| 20/04/2026 |
55.87
|
0 | 55.87 | 55.87 | 55.87 | 0 | 0 | 0 | |
| 17/04/2026 |
55.87
|
0 | 55.87 | 55.87 | 55.87 | 0 | 0 | 0 | |
| 16/04/2026 |
55.87
|
0 | 55.87 | 55.87 | 55.87 | 0 | 0 | 0 | |
| 15/04/2026 |
55.87
|
2,000 | 55.77 | 55.87 | 55.77 | 0 | 0 | 0 | |
| 14/04/2026 |
55.77
|
0 | 55.77 | 55.77 | 55.77 | 0 | 0 | 0 | |
| 13/04/2026 |
55.77
|
0 | 55.77 | 55.77 | 55.77 | 0 | 0 | 0 | |
| 10/04/2026 |
55.77
|
0 | 55.77 | 55.77 | 55.77 | 0 | 0 | 0 | |
| 09/04/2026 |
57.58
|
3,700 | 58.25 | 58.25 | 55.39 | 0 | 0 | 0 | |
| 08/04/2026 |
58.25
|
8,200 | 57.30 | 58.25 | 57.30 | 400 | 0 | 0 | |
| 07/04/2026 |
57.30
|
4,500 | 59.97 | 60.16 | 57.30 | 0 | 0 | 0 | |
| 06/04/2026 |
59.11
|
7,100 | 59.11 | 59.11 | 57.30 | 2,300 | 0 | 0 | |
| 03/04/2026 |
59.11
|
0 | 59.11 | 59.11 | 59.11 | 0 | 0 | 0 | |
| 02/04/2026 |
58.73
|
1,500 | 59.97 | 60.07 | 58.73 | 0 | 0 | 0 | |
| 01/04/2026 |
59.21
|
200 | 60.64 | 60.64 | 59.21 | 0 | 0 | 0 | |
| 31/03/2026 |
61.02
|
1,200 | 60.64 | 61.02 | 60.64 | 0 | 0 | 0 | |
| 30/03/2026 |
60.93
|
1,800 | 60.64 | 60.93 | 60.64 | 0 | 0 | 0 | |
| 27/03/2026 |
60.64
|
1,800 | 60.64 | 60.74 | 60.64 | 0 | 0 | 0 | |
| 26/03/2026 |
60.64
|
100 | 60.64 | 60.64 | 60.64 | 0 | 0 | 0 | |
| 25/03/2026 |
60.64
|
200 | 60.64 | 60.64 | 60.64 | 0 | 0 | 0 | |
| 24/03/2026 |
59.21
|
0 | 59.21 | 59.21 | 59.21 | 0 | 0 | 0 | |
| 23/03/2026 |
58.73
|
4,100 | 61.40 | 61.40 | 58.73 | 500 | 0 | 0 | |
| 20/03/2026 |
61.60
|
0 | 61.60 | 61.60 | 61.60 | 0 | 0 | 0 | |
| 19/03/2026 |
61.60
|
100 | 61.60 | 61.60 | 61.60 | 0 | 0 | 0 | |
| 18/03/2026 |
61.31
|
0 | 61.31 | 61.31 | 61.31 | 0 | 0 | 0 | |
| 17/03/2026 |
60.74
|
900 | 59.40 | 68.76 | 59.40 | 0 | 0 | 0 | |
| 16/03/2026 |
60.74
|
200 | 60.74 | 60.74 | 60.74 | 0 | 0 | 0 | |
| 13/03/2026 |
61.12
|
500 | 60.35 | 61.12 | 60.35 | 2,700 | 0 | 0.2 | |
| 12/03/2026 |
58.25
|
2,900 | 61.98 | 61.98 | 58.25 | 0 | 0 | 0 | |
| 11/03/2026 |
61.98
|
300 | 58.25 | 65.70 | 58.25 | 0 | 0 | 0 | |
| 10/03/2026 |
58.25
|
900 | 58.25 | 58.25 | 58.25 | 0 | 0 | 0 | |