| 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) |
0.50 | 1.16% | 800 | 0 | 0 |
42.75
45.95
43.50
|
|
2 tháng
(2026-01-12) |
0 | 0% | 1,400 | 0 | 0 |
41.70
45.95
43.50
|
|
3 tháng
(2025-12-15) |
-3.50 | -7.45% | 24,400 | -500 | -0.0 |
41
47
43.50
|
|
6 tháng
(2025-09-15) |
0.17 | 0.39% | 121,000 | -600 | -0.0 |
41
47.71
43.50
|
|
12 tháng
(2025-03-18) |
8.53 | 24.40% | 239,100 | -600 | -0.0 |
33.93
47.71
43.50
|
|
24 tháng
(2024-03-25) |
11.43 | 35.64% | 493,700 | -8,300 | -0.3 |
29.55
47.71
43.50
|
|
36 tháng
(2023-03-29) |
14.80 | 51.59% | 623,700 | -11,300 | -0.4 |
26.70
47.71
43.50
|
|
60 tháng
(2021-04-08) |
21.80 | 100.44% | 3,075,700 | 107,000 | 4.1 |
20.30
47.71
43.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/03/2026 |
43.50
|
0 | 43.50 | 43.50 | 43.50 | 0 | 0 | 0 | |
| 12/03/2026 |
43.50
|
0 | 43.50 | 43.50 | 43.50 | 0 | 0 | 0 | |
| 11/03/2026 |
43.50
|
200 | 45.70 | 45.70 | 43.50 | 0 | 0 | 0 | |
| 10/03/2026 |
42.75
|
0 | 42.75 | 42.75 | 42.75 | 0 | 0 | 0 | |
| 09/03/2026 |
42.75
|
100 | 42.75 | 42.75 | 42.75 | 0 | 0 | 0 | |
| 06/03/2026 |
45.95
|
0 | 45.95 | 45.95 | 45.95 | 0 | 0 | 0 | |
| 05/03/2026 |
45.95
|
0 | 45.95 | 45.95 | 45.95 | 0 | 0 | 0 | |
| 04/03/2026 |
45.95
|
0 | 45.95 | 45.95 | 45.95 | 0 | 0 | 0 | |
| 03/03/2026 |
45.95
|
0 | 45.95 | 45.95 | 45.95 | 0 | 0 | 0 | |
| 02/03/2026 |
45.95
|
0 | 45.95 | 45.95 | 45.95 | 0 | 0 | 0 | |
| 27/02/2026 |
45.95
|
0 | 45.95 | 45.95 | 45.95 | 0 | 0 | 0 | |
| 26/02/2026 |
45.95
|
0 | 45.95 | 45.95 | 45.95 | 0 | 0 | 0 | |
| 25/02/2026 |
45.95
|
0 | 45.95 | 45.95 | 45.95 | 0 | 0 | 0 | |
| 24/02/2026 |
45.95
|
500 | 45 | 45.95 | 45 | 0 | 0 | 0 | |
| 23/02/2026 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 | |
| 13/02/2026 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 | |
| 12/02/2026 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 | |
| 11/02/2026 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 | |
| 10/02/2026 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 | |
| 09/02/2026 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 | |
| 06/02/2026 |
43
|
300 | 43 | 43 | 43 | 0 | 0 | 0 | |
| 05/02/2026 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 | |
| 04/02/2026 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 | |
| 03/02/2026 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 | |
| 02/02/2026 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 | |
| 30/01/2026 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 | |
| 29/01/2026 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 | |
| 28/01/2026 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 | |
| 27/01/2026 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 | |
| 26/01/2026 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 | |
| 23/01/2026 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 | |
| 22/01/2026 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 | |
| 21/01/2026 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 | |
| 20/01/2026 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 | |
| 19/01/2026 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 | |
| 16/01/2026 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 | |
| 15/01/2026 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 | |
| 14/01/2026 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 | |
| 13/01/2026 |
41.70
|
300 | 41.50 | 41.70 | 41.50 | 0 | 0 | 0 | |
| 12/01/2026 |
43.50
|
0 | 43.50 | 43.50 | 43.50 | 0 | 0 | 0 | |
| 09/01/2026 |
43.50
|
0 | 43.50 | 43.50 | 43.50 | 0 | 0 | 0 | |
| 08/01/2026 |
43.50
|
0 | 43.50 | 43.50 | 43.50 | 0 | 0 | 0 | |
| 07/01/2026 |
43.50
|
1,800 | 40 | 43.50 | 40 | 0 | 0 | 0 | |
| 06/01/2026 |
41
|
0 | 41 | 41 | 41 | 0 | 0 | 0 | |
| 05/01/2026 |
41
|
0 | 41 | 41 | 41 | 0 | 0 | 0 | |
| 31/12/2025 |
41
|
0 | 41 | 41 | 41 | 0 | 0 | 0 | |
| 30/12/2025 |
41
|
3,000 | 41 | 41 | 41 | 0 | 0 | 0 | |
| 29/12/2025 |
42
|
4,000 | 42 | 42 | 42 | 0 | 0 | 0 | |
| 26/12/2025 |
45
|
4,100 | 41 | 45 | 41 | 0 | 0 | 0 | |
| 25/12/2025 |
44
|
4,600 | 41 | 44 | 41 | 0 | 500 | -0.0 | |
| 24/12/2025 |
44
|
1,000 | 44 | 44 | 44 | 0 | 0 | 0 | |
| 23/12/2025 |
43.50
|
3,500 | 43 | 43.50 | 43 | 0 | 0 | 0 | |
| 22/12/2025 |
45
|
1,000 | 45 | 45 | 45 | 0 | 0 | 0 | |
| 19/12/2025 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 | |
| 18/12/2025 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 | |
| 17/12/2025 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 | |
| 16/12/2025 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 | |
| 15/12/2025 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 | |
| 12/12/2025 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 | |
| 11/12/2025 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 | |
| 10/12/2025 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 | |
| 09/12/2025 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 | |
| 08/12/2025 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 | |
| 05/12/2025 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 | |
| 04/12/2025 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 | |
| 03/12/2025 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 | |
| 02/12/2025 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 | |
| 01/12/2025 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 | |
| 28/11/2025 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 | |
| 27/11/2025 |
47
|
300 | 47 | 47 | 47 | 0 | 0 | 0 | |
| 26/11/2025 |
46.35
|
200 | 46.35 | 46.35 | 46.35 | 0 | 0 | 0 | |
| 25/11/2025 |
46.35
|
0 | 46.35 | 46.35 | 46.35 | 0 | 0 | 0 | |
| 24/11/2025 |
46.35
|
0 | 46.35 | 46.35 | 46.35 | 0 | 0 | 0 | |
| 21/11/2025: Cổ tức tiền mặt tỉ lệ: 12.5% | |||||||||
| 21/11/2025 |
46.35
|
0 | 46.35 | 46.35 | 46.35 | 0 | 0 | 0 | |
| 20/11/2025 |
46.35
|
200 | 46.35 | 46.35 | 46.35 | 0 | 0 | 0 | |
| 19/11/2025 |
46.25
|
0 | 46.25 | 46.25 | 46.25 | 0 | 0 | 0 | |
| 18/11/2025 |
46.25
|
0 | 46.25 | 46.25 | 46.25 | 0 | 0 | 0 | |
| 17/11/2025 |
46.25
|
4,000 | 46.25 | 46.25 | 46.25 | 0 | 0 | 0 | |
| 14/11/2025 |
45.77
|
3,000 | 45.77 | 45.77 | 45.77 | 0 | 0 | 0 | |
| 13/11/2025 |
46.25
|
1,000 | 46.25 | 46.25 | 46.25 | 0 | 0 | 0 | |
| 12/11/2025 |
47.71
|
0 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 | |
| 11/11/2025 |
47.71
|
0 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 | |
| 10/11/2025 |
47.71
|
0 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 | |
| 07/11/2025 |
47.71
|
0 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 | |
| 06/11/2025 |
47.71
|
0 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 | |
| 05/11/2025 |
47.71
|
1,100 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 | |
| 04/11/2025 |
47.71
|
1,700 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 | |
| 03/11/2025 |
47.71
|
1,700 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 | |
| 31/10/2025 |
47.71
|
1,000 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 | |
| 30/10/2025 |
47.71
|
1,300 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 | |
| 29/10/2025 |
47.71
|
4,500 | 46.74 | 49.66 | 46.74 | 0 | 0 | 0 | |
| 28/10/2025 |
46.74
|
4,000 | 46.74 | 46.74 | 46.74 | 0 | 0 | 0 | |
| 27/10/2025 |
43.82
|
2,700 | 43.33 | 45.81 | 43.33 | 0 | 100 | -0.0 | |
| 24/10/2025 |
42.84
|
500 | 42.84 | 42.84 | 42.84 | 0 | 0 | 0 | |
| 23/10/2025 |
44.79
|
0 | 44.79 | 44.79 | 44.79 | 0 | 0 | 0 | |
| 22/10/2025 |
44.79
|
2,000 | 44.79 | 44.79 | 44.79 | 0 | 0 | 0 | |
| 21/10/2025 |
45.77
|
2,800 | 45.77 | 45.77 | 45.77 | 0 | 0 | 0 | |
| 20/10/2025 |
44.79
|
11,000 | 44.79 | 45.77 | 44.79 | 0 | 0 | 0 | |
| 17/10/2025 |
43.82
|
3,900 | 44.79 | 44.79 | 43.82 | 0 | 0 | 0 | |
| 16/10/2025 |
44.79
|
5,100 | 43.82 | 44.79 | 43.82 | 0 | 0 | 0 | |