| 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) |
-0.60 | -1.25% | 15,400 | 0 | 0 |
46
48
47.40
|
|
2 tháng
(2026-01-12) |
0.77 | 1.66% | 22,800 | 0 | 0 |
46
50.75
47.40
|
|
3 tháng
(2025-12-15) |
1.17 | 2.52% | 39,600 | 0 | 0 |
46
50.75
47.40
|
|
6 tháng
(2025-09-15) |
0.77 | 1.66% | 66,000 | 0 | 0 |
45.35
50.75
47.40
|
|
12 tháng
(2025-03-18) |
1.57 | 3.43% | 192,000 | -3,700 | -0.2 |
42.57
50.75
47.40
|
|
24 tháng
(2024-03-25) |
7.37 | 18.41% | 562,027 | -4,100 | -0.2 |
38.06
50.85
47.40
|
|
36 tháng
(2023-03-29) |
9.95 | 26.58% | 975,714 | -21,872 | -1.0 |
33.09
50.85
47.40
|
|
60 tháng
(2021-04-08) |
14.40 | 43.65% | 1,383,399 | -8,480 | -0.4 |
27.75
50.85
47.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/03/2026 |
47.40
|
0 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 | |
| 12/03/2026 |
47.40
|
500 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 | |
| 11/03/2026 |
47.50
|
500 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 | |
| 10/03/2026 |
47.50
|
0 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 | |
| 09/03/2026 |
47.50
|
800 | 46.10 | 47.50 | 46 | 0 | 0 | 0 | |
| 06/03/2026 |
46.90
|
0 | 46.90 | 46.90 | 46.90 | 0 | 0 | 0 | |
| 05/03/2026 |
46.90
|
0 | 46.90 | 46.90 | 46.90 | 0 | 0 | 0 | |
| 04/03/2026 |
46.90
|
0 | 46.90 | 46.90 | 46.90 | 0 | 0 | 0 | |
| 03/03/2026 |
46.90
|
100 | 46.90 | 46.90 | 46.90 | 0 | 0 | 0 | |
| 02/03/2026 |
46.90
|
1,600 | 46.90 | 46.90 | 46.90 | 0 | 0 | 0 | |
| 27/02/2026 |
47
|
2,100 | 47 | 47 | 47 | 0 | 0 | 0 | |
| 26/02/2026 |
46
|
3,500 | 47.50 | 47.50 | 46 | 0 | 0 | 0 | |
| 25/02/2026 |
47.50
|
0 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 | |
| 24/02/2026 |
47.50
|
0 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 | |
| 23/02/2026 |
47.50
|
1,500 | 47.70 | 47.70 | 47.40 | 0 | 0 | 0 | |
| 13/02/2026 |
47.90
|
200 | 47.80 | 47.90 | 47.80 | 0 | 0 | 0 | |
| 12/02/2026 |
48
|
4,300 | 48 | 48 | 44.50 | 0 | 0 | 0 | |
| 11/02/2026 |
48
|
300 | 47 | 48 | 47 | 0 | 0 | 0 | |
| 10/02/2026 |
48.40
|
100 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 | |
| 09/02/2026 |
48.50
|
100 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 06/02/2026 |
48.50
|
1,400 | 47.10 | 48.50 | 47 | 0 | 0 | 0 | |
| 05/02/2026 |
48.80
|
100 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 | |
| 04/02/2026 |
47.50
|
400 | 47 | 47.50 | 47 | 0 | 0 | 0 | |
| 03/02/2026 |
48.90
|
1,100 | 48 | 48.90 | 48 | 0 | 0 | 0 | |
| 02/02/2026: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 02/02/2026 |
48.50
|
200 | 48.10 | 48.50 | 48.10 | 0 | 0 | 0 | |
| 30/01/2026 |
48.10
|
100 | 48.10 | 48.10 | 48.10 | 0 | 0 | 0 | |
| 29/01/2026 |
48.10
|
200 | 48.10 | 48.10 | 48.10 | 0 | 0 | 0 | |
| 28/01/2026 |
48.10
|
400 | 47.61 | 48.10 | 47.12 | 0 | 0 | 0 | |
| 27/01/2026 |
48.10
|
400 | 48.10 | 48.10 | 48.10 | 0 | 0 | 0 | |
| 26/01/2026 |
48.10
|
100 | 48.10 | 48.10 | 48.10 | 0 | 0 | 0 | |
| 23/01/2026 |
48.10
|
100 | 48.10 | 48.10 | 48.10 | 0 | 0 | 0 | |
| 22/01/2026 |
48.98
|
300 | 46.14 | 48.98 | 46.14 | 0 | 0 | 0 | |
| 21/01/2026 |
50.75
|
100 | 50.75 | 50.75 | 50.75 | 0 | 0 | 0 | |
| 20/01/2026 |
46.14
|
600 | 45.16 | 46.14 | 45.16 | 0 | 0 | 0 | |
| 19/01/2026 |
46.04
|
300 | 45.16 | 46.04 | 45.16 | 0 | 0 | 0 | |
| 16/01/2026 |
46.14
|
200 | 46.14 | 46.14 | 46.14 | 0 | 0 | 0 | |
| 15/01/2026 |
46.04
|
600 | 46.63 | 46.63 | 46.04 | 0 | 0 | 0 | |
| 14/01/2026 |
47.12
|
200 | 49.08 | 49.08 | 47.12 | 0 | 0 | 0 | |
| 13/01/2026 |
49.08
|
200 | 42.11 | 49.08 | 42.11 | 0 | 0 | 0 | |
| 12/01/2026 |
46.63
|
200 | 46.63 | 46.63 | 46.63 | 0 | 0 | 0 | |
| 09/01/2026 |
46.63
|
1,700 | 46.43 | 46.63 | 46.43 | 0 | 0 | 0 | |
| 08/01/2026 |
46.63
|
200 | 46.63 | 46.63 | 46.63 | 0 | 0 | 0 | |
| 07/01/2026 |
46.63
|
10,000 | 46.63 | 46.63 | 46.63 | 0 | 0 | 0 | |
| 06/01/2026 |
46.23
|
1,600 | 46.14 | 46.23 | 46.14 | 0 | 0 | 0 | |
| 05/01/2026 |
46.23
|
0 | 46.23 | 46.23 | 46.23 | 0 | 0 | 0 | |
| 31/12/2025 |
46.23
|
0 | 46.23 | 46.23 | 46.23 | 0 | 0 | 0 | |
| 30/12/2025 |
46.23
|
0 | 46.23 | 46.23 | 46.23 | 0 | 0 | 0 | |
| 29/12/2025 |
46.23
|
0 | 46.23 | 46.23 | 46.23 | 0 | 0 | 0 | |
| 26/12/2025 |
46.23
|
800 | 46.23 | 46.23 | 46.14 | 0 | 0 | 0 | |
| 25/12/2025 |
46.23
|
0 | 46.23 | 46.23 | 46.23 | 0 | 0 | 0 | |
| 24/12/2025 |
46.23
|
600 | 50.75 | 50.75 | 46.23 | 0 | 0 | 0 | |
| 23/12/2025 |
46.14
|
200 | 46.14 | 46.14 | 46.14 | 0 | 0 | 0 | |
| 22/12/2025 |
46.63
|
0 | 46.63 | 46.63 | 46.63 | 0 | 0 | 0 | |
| 19/12/2025 |
46.63
|
0 | 46.63 | 46.63 | 46.63 | 0 | 0 | 0 | |
| 18/12/2025 |
46.63
|
800 | 46.63 | 46.73 | 46.63 | 0 | 0 | 0 | |
| 17/12/2025 |
46.63
|
500 | 46.63 | 46.63 | 46.63 | 0 | 0 | 0 | |
| 16/12/2025 |
48.00
|
300 | 47.81 | 48.00 | 47.81 | 0 | 0 | 0 | |
| 15/12/2025 |
46.23
|
100 | 46.23 | 46.23 | 46.23 | 0 | 0 | 0 | |
| 12/12/2025 |
46.14
|
6,800 | 46.14 | 46.14 | 46.14 | 0 | 0 | 0 | |
| 11/12/2025 |
47.12
|
300 | 47.02 | 47.12 | 47.02 | 0 | 0 | 0 | |
| 10/12/2025 |
45.35
|
0 | 45.35 | 45.35 | 45.35 | 0 | 0 | 0 | |
| 09/12/2025 |
45.35
|
1,000 | 45.35 | 45.35 | 45.35 | 0 | 0 | 0 | |
| 08/12/2025 |
47.12
|
300 | 47.12 | 47.12 | 47.12 | 0 | 0 | 0 | |
| 05/12/2025 |
45.45
|
1,200 | 47.12 | 47.71 | 45.45 | 0 | 0 | 0 | |
| 04/12/2025 |
47.12
|
0 | 47.12 | 47.12 | 47.12 | 0 | 0 | 0 | |
| 03/12/2025 |
47.12
|
0 | 47.12 | 47.12 | 47.12 | 0 | 0 | 0 | |
| 02/12/2025 |
47.12
|
0 | 47.12 | 47.12 | 47.12 | 0 | 0 | 0 | |
| 01/12/2025 |
47.12
|
500 | 47.12 | 47.12 | 47.12 | 0 | 0 | 0 | |
| 28/11/2025 |
47.12
|
0 | 47.12 | 47.12 | 47.12 | 0 | 0 | 0 | |
| 27/11/2025 |
47.12
|
0 | 47.12 | 47.12 | 47.12 | 0 | 0 | 0 | |
| 26/11/2025 |
47.12
|
0 | 47.12 | 47.12 | 47.12 | 0 | 0 | 0 | |
| 25/11/2025 |
47.12
|
200 | 47.12 | 47.12 | 47.12 | 0 | 0 | 0 | |
| 24/11/2025 |
47.12
|
0 | 47.12 | 47.12 | 47.12 | 0 | 0 | 0 | |
| 21/11/2025 |
47.12
|
100 | 47.12 | 47.12 | 47.12 | 0 | 0 | 0 | |
| 20/11/2025 |
47.61
|
100 | 47.61 | 47.61 | 47.61 | 0 | 0 | 0 | |
| 19/11/2025 |
48.10
|
0 | 48.10 | 48.10 | 48.10 | 0 | 0 | 0 | |
| 18/11/2025 |
48.10
|
0 | 48.10 | 48.10 | 48.10 | 0 | 0 | 0 | |
| 17/11/2025 |
48.10
|
0 | 48.10 | 48.10 | 48.10 | 0 | 0 | 0 | |
| 14/11/2025 |
48.10
|
100 | 48.10 | 48.10 | 48.10 | 0 | 0 | 0 | |
| 13/11/2025 |
48.30
|
0 | 48.30 | 48.30 | 48.30 | 0 | 0 | 0 | |
| 12/11/2025 |
48.30
|
0 | 48.30 | 48.30 | 48.30 | 0 | 0 | 0 | |
| 11/11/2025 |
48.30
|
0 | 48.30 | 48.30 | 48.30 | 0 | 0 | 0 | |
| 10/11/2025 |
48.30
|
0 | 48.30 | 48.30 | 48.30 | 0 | 0 | 0 | |
| 07/11/2025 |
48.30
|
0 | 48.30 | 48.30 | 48.30 | 0 | 0 | 0 | |
| 06/11/2025 |
48.30
|
0 | 48.30 | 48.30 | 48.30 | 0 | 0 | 0 | |
| 05/11/2025 |
48.30
|
600 | 48.10 | 48.30 | 48.10 | 0 | 0 | 0 | |
| 04/11/2025 |
47.90
|
0 | 47.90 | 47.90 | 47.90 | 0 | 0 | 0 | |
| 03/11/2025 |
47.90
|
0 | 47.90 | 47.90 | 47.90 | 0 | 0 | 0 | |
| 31/10/2025 |
47.90
|
0 | 47.90 | 47.90 | 47.90 | 0 | 0 | 0 | |
| 30/10/2025 |
47.90
|
1,000 | 47.12 | 47.90 | 47.12 | 0 | 0 | 0 | |
| 29/10/2025 |
47.12
|
500 | 47.12 | 47.12 | 47.12 | 0 | 0 | 0 | |
| 28/10/2025 |
47.12
|
0 | 47.12 | 47.12 | 47.12 | 0 | 0 | 0 | |
| 27/10/2025 |
47.12
|
800 | 47.12 | 47.12 | 47.12 | 0 | 0 | 0 | |
| 24/10/2025 |
47.12
|
0 | 47.12 | 47.12 | 47.12 | 0 | 0 | 0 | |
| 23/10/2025 |
47.12
|
1,800 | 47.12 | 47.12 | 47.12 | 0 | 0 | 0 | |
| 22/10/2025 |
47.12
|
200 | 47.12 | 47.12 | 47.12 | 0 | 0 | 0 | |
| 21/10/2025 |
47.12
|
100 | 47.12 | 47.12 | 47.12 | 0 | 0 | 0 | |
| 20/10/2025 |
48.10
|
0 | 48.10 | 48.10 | 48.10 | 0 | 0 | 0 | |
| 17/10/2025 |
48.10
|
0 | 48.10 | 48.10 | 48.10 | 0 | 0 | 0 | |
| 16/10/2025 |
48.10
|
0 | 48.10 | 48.10 | 48.10 | 0 | 0 | 0 | |