| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
5.10 | 12.14% | 1,000 | 500 | 0 |
36.90
55.40
47.10
|
|
2 tháng
(2026-07-20) |
15.10 | 47.19% | 1,600 | 500 | 0 |
32
55.40
47.10
|
|
3 tháng
(2026-06-22) |
21.23 | 82.09% | 5,700 | 500 | 0 |
24.30
55.40
47.10
|
|
6 tháng
(2026-03-23) |
23.83 | 102.40% | 7,900 | 500 | 0 |
22.55
55.40
47.10
|
|
12 tháng
(2025-09-23) |
29.65 | 169.87% | 11,200 | 500 | 0 |
17.45
55.40
47.10
|
|
24 tháng
(2024-09-30) |
32.95 | 232.92% | 84,303 | 500 | 0 |
10.15
55.40
47.10
|
|
36 tháng
(2023-10-04) |
38.41 | 442.22% | 147,122 | 500 | 0 |
8.69
55.40
47.10
|
|
60 tháng
(2021-10-14) |
36.67 | 351.76% | 279,433 | 500 | 0 |
6.19
55.40
47.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 17/09/2026 |
47.10
|
500 | 47.10 | 47.10 | 47.10 | 500 | 0 | 0 | |
| 16/09/2026 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 15/09/2026 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 14/09/2026 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 11/09/2026 |
47.10
|
100 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 10/09/2026 |
55.40
|
0 | 55.40 | 55.40 | 55.40 | 0 | 0 | 0 | |
| 09/09/2026 |
55.40
|
0 | 55.40 | 55.40 | 55.40 | 0 | 0 | 0 | |
| 08/09/2026 |
55.40
|
0 | 55.40 | 55.40 | 55.40 | 0 | 0 | 0 | |
| 07/09/2026 |
55.40
|
0 | 55.40 | 55.40 | 55.40 | 0 | 0 | 0 | |
| 04/09/2026 |
55.40
|
0 | 55.40 | 55.40 | 55.40 | 0 | 0 | 0 | |
| 03/09/2026 |
55.40
|
0 | 55.40 | 55.40 | 55.40 | 0 | 0 | 0 | |
| 02/09/2026 |
37
|
0 | 37 | 37 | 37 | 0 | 0 | 0 | |
| 01/09/2026 |
36.90
|
0 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 | |
| 31/08/2026 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 28/08/2026 |
55.40
|
0 | 55.40 | 55.40 | 55.40 | 0 | 0 | 0 | |
| 27/08/2026 |
55.40
|
0 | 55.40 | 55.40 | 55.40 | 0 | 0 | 0 | |
| 26/08/2026 |
55.40
|
100 | 55.40 | 55.40 | 55.40 | 0 | 0 | 0 | |
| 25/08/2026 |
48.20
|
0 | 48.20 | 48.20 | 48.20 | 0 | 0 | 0 | |
| 24/08/2026 |
48.20
|
0 | 48.20 | 48.20 | 48.20 | 0 | 0 | 0 | |
| 21/08/2026 |
48.20
|
100 | 48.20 | 48.20 | 48.20 | 0 | 0 | 0 | |
| 20/08/2026 |
41.90
|
200 | 42 | 42 | 41.90 | 0 | 0 | 0 | |
| 19/08/2026 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
| 18/08/2026 |
42
|
300 | 42 | 42 | 42 | 0 | 0 | 0 | |
| 17/08/2026 |
47.80
|
100 | 47.80 | 47.80 | 47.80 | 0 | 0 | 0 | |
| 14/08/2026 |
42.10
|
0 | 42.10 | 42.10 | 42.10 | 0 | 0 | 0 | |
| 13/08/2026 |
42.10
|
0 | 42.10 | 42.10 | 42.10 | 0 | 0 | 0 | |
| 12/08/2026 |
42.10
|
100 | 42.10 | 42.10 | 42.10 | 0 | 0 | 0 | |
| 11/08/2026 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
| 10/08/2026 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
| 07/08/2026 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
| 06/08/2026 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
| 05/08/2026 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
| 04/08/2026 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
| 03/08/2026 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
| 31/07/2026 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
| 30/07/2026 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
| 29/07/2026 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
| 28/07/2026 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
| 27/07/2026 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
| 24/07/2026 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
| 23/07/2026 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
| 22/07/2026 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
| 21/07/2026 |
36.70
|
100 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
| 20/07/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 17/07/2026 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 16/07/2026 |
27.90
|
300 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 15/07/2026 |
24.30
|
300 | 24.40 | 24.40 | 24.30 | 0 | 0 | 0 | |
| 14/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 13/07/2026 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 10/07/2026 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
| 09/07/2026 |
33.40
|
200 | 33.50 | 33.50 | 33.40 | 0 | 0 | 0 | |
| 08/07/2026: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
| 08/07/2026 |
39.10
|
200 | 39.20 | 39.20 | 39.10 | 0 | 0 | 0 | |
| 07/07/2026 |
34.10
|
400 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 06/07/2026 |
29.98
|
1,300 | 26.13 | 29.98 | 26.13 | 0 | 0 | 0 | |
| 03/07/2026 |
25.33
|
1,100 | 34.10 | 34.10 | 25.33 | 0 | 0 | 0 | |
| 02/07/2026 |
33.12
|
0 | 33.12 | 33.12 | 33.12 | 0 | 0 | 0 | |
| 01/07/2026 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 30/06/2026 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 29/06/2026 |
25.96
|
100 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 26/06/2026 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 25/06/2026 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 24/06/2026 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 23/06/2026 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 22/06/2026 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 19/06/2026 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 18/06/2026 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 17/06/2026 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 16/06/2026 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 15/06/2026 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 12/06/2026 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 11/06/2026 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 10/06/2026 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 09/06/2026 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 08/06/2026 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 05/06/2026 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 04/06/2026 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 03/06/2026 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 02/06/2026 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 01/06/2026 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 29/05/2026 |
25.87
|
100 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 28/05/2026 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 27/05/2026 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 26/05/2026 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 25/05/2026 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 22/05/2026 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 21/05/2026 |
22.55
|
2,100 | 22.82 | 22.82 | 22.55 | 0 | 0 | 0 | |
| 20/05/2026 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 19/05/2026 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 18/05/2026 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 15/05/2026 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 14/05/2026 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 13/05/2026 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 12/05/2026 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 11/05/2026 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 08/05/2026 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 07/05/2026 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 06/05/2026 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 05/05/2026 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 04/05/2026 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |