| 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) |
1.70 | 2.77% | 3,300 | 0 | 0 |
60
63
63
|
|
2 tháng
(2026-01-12) |
3.60 | 6.06% | 21,600 | -6,400 | -0.4 |
59.40
63
63
|
|
3 tháng
(2025-12-15) |
3 | 5% | 26,200 | -6,400 | -0.4 |
54
63
63
|
|
6 tháng
(2025-09-15) |
3 | 5% | 47,600 | -17,600 | -1.1 |
53.10
66
63
|
|
12 tháng
(2025-03-18) |
16.49 | 35.45% | 91,800 | -1,942,589 | -99.3 |
36.58
66
63
|
|
24 tháng
(2024-03-25) |
33.20 | 111.39% | 168,989 | -1,935,289 | -99.0 |
29.80
66
63
|
|
36 tháng
(2023-03-29) |
40.60 | 181.30% | 242,265 | -1,908,589 | -98.0 |
20.16
66
63
|
|
60 tháng
(2021-04-08) |
36.18 | 134.89% | 643,942 | -1,867,003 | -96.5 |
19.99
66
63
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 14/10/2025 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 13/10/2025 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 10/10/2025 |
65
|
1,300 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 09/10/2025 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 08/10/2025 |
65
|
1,300 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 07/10/2025 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 06/10/2025 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 03/10/2025 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 02/10/2025 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 01/10/2025 |
65
|
5,000 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 30/09/2025 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 29/09/2025 |
66
|
10,000 | 66 | 66 | 66 | 0 | 10,000 | -0.7 | |
| 26/09/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 25/09/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 24/09/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 23/09/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 22/09/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 19/09/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 18/09/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 17/09/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 16/09/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 15/09/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 12/09/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 11/09/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 10/09/2025 |
60
|
100 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 09/09/2025 |
63.10
|
0 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 08/09/2025 |
63.10
|
0 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 05/09/2025 |
63.10
|
0 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 04/09/2025 |
63.10
|
0 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 03/09/2025 |
63.10
|
0 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 29/08/2025 |
63.10
|
0 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 28/08/2025 |
63.10
|
0 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 27/08/2025 |
63.10
|
0 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 26/08/2025 |
63.10
|
0 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 25/08/2025 |
63.10
|
0 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 22/08/2025 |
63.10
|
0 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 21/08/2025 |
63.10
|
100 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 20/08/2025 |
63.10
|
0 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 19/08/2025: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 19/08/2025 |
63.10
|
0 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 18/08/2025 |
63.10
|
0 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 15/08/2025 |
63.10
|
0 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 14/08/2025 |
63.10
|
0 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 13/08/2025 |
63.10
|
0 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 12/08/2025 |
63.10
|
600 | 59.16 | 63.10 | 59.16 | 0 | 0 | 0 | |
| 11/08/2025 |
57.48
|
0 | 57.48 | 57.48 | 57.48 | 0 | 0 | 0 | |
| 08/08/2025 |
57.48
|
0 | 57.48 | 57.48 | 57.48 | 0 | 0 | 0 | |
| 07/08/2025 |
57.48
|
0 | 57.48 | 57.48 | 57.48 | 0 | 0 | 0 | |
| 06/08/2025 |
57.48
|
0 | 57.48 | 57.48 | 57.48 | 0 | 0 | 0 | |
| 05/08/2025 |
57.48
|
300 | 57.18 | 57.48 | 57.18 | 0 | 0 | 0 | |
| 04/08/2025 |
57.48
|
0 | 57.48 | 57.48 | 57.48 | 0 | 0 | 0 | |
| 01/08/2025 |
57.48
|
0 | 57.48 | 57.48 | 57.48 | 0 | 0 | 0 | |
| 31/07/2025 |
57.48
|
0 | 57.48 | 57.48 | 57.48 | 0 | 0 | 0 | |
| 30/07/2025 |
57.48
|
0 | 57.48 | 57.48 | 57.48 | 0 | 0 | 0 | |
| 29/07/2025 |
57.48
|
100 | 57.48 | 57.48 | 57.48 | 0 | 0 | 0 | |
| 28/07/2025 |
57.48
|
0 | 57.48 | 57.48 | 57.48 | 0 | 0 | 0 | |
| 25/07/2025 |
57.48
|
0 | 57.48 | 57.48 | 57.48 | 0 | 0 | 0 | |
| 24/07/2025 |
57.48
|
0 | 57.48 | 57.48 | 57.48 | 0 | 0 | 0 | |
| 23/07/2025 |
57.48
|
0 | 57.48 | 57.48 | 57.48 | 0 | 0 | 0 | |
| 22/07/2025 |
57.48
|
0 | 57.48 | 57.48 | 57.48 | 0 | 0 | 0 | |
| 21/07/2025 |
57.48
|
600 | 57.48 | 57.48 | 57.48 | 0 | 0 | 0 | |
| 18/07/2025 |
52.25
|
100 | 52.25 | 52.25 | 52.25 | 0 | 0 | 0 | |
| 17/07/2025 |
52.25
|
0 | 52.25 | 52.25 | 52.25 | 0 | 0 | 0 | |
| 16/07/2025 |
52.25
|
0 | 52.25 | 52.25 | 52.25 | 0 | 0 | 0 | |
| 15/07/2025 |
52.25
|
0 | 52.25 | 52.25 | 52.25 | 0 | 0 | 0 | |
| 14/07/2025 |
52.25
|
0 | 52.25 | 52.25 | 52.25 | 0 | 0 | 0 | |
| 11/07/2025 |
52.25
|
300 | 52.16 | 52.25 | 52.16 | 0 | 200 | -0.0 | |
| 10/07/2025 |
52.16
|
1,000 | 52.25 | 52.25 | 52.16 | 0 | 0 | 0 | |
| 09/07/2025 |
50.78
|
700 | 49.30 | 50.78 | 49.30 | 0 | 0 | 0 | |
| 08/07/2025 |
50.78
|
500 | 50.78 | 50.78 | 50.78 | 0 | 0 | 0 | |
| 07/07/2025 |
50.78
|
0 | 50.78 | 50.78 | 50.78 | 0 | 0 | 0 | |
| 04/07/2025 |
50.78
|
500 | 50.78 | 50.78 | 50.78 | 0 | 0 | 0 | |
| 03/07/2025 |
49.79
|
600 | 49.79 | 49.79 | 49.79 | 0 | 1,911,489 | -97.5 | |
| 02/07/2025 |
48.31
|
1,500 | 46.34 | 48.21 | 46.34 | 100 | 100 | 0 | |
| 01/07/2025 |
43.97
|
100 | 43.97 | 43.97 | 43.97 | 100 | 0 | 0.0 | |
| 30/06/2025 |
40.13
|
400 | 45.35 | 45.35 | 39.63 | 300 | 0 | 0.0 | |
| 27/06/2025 |
43.18
|
100 | 43.18 | 43.18 | 43.18 | 100 | 0 | 0.0 | |
| 26/06/2025 |
40.32
|
200 | 45.16 | 45.16 | 40.32 | 100 | 0 | 0.0 | |
| 25/06/2025 |
41.11
|
400 | 43.38 | 43.38 | 41.41 | 0 | 0 | 0 | |
| 24/06/2025 |
44.56
|
100 | 44.56 | 44.56 | 44.56 | 100 | 0 | 0.0 | |
| 23/06/2025 |
40.52
|
200 | 43.78 | 43.78 | 43.78 | 100 | 0 | 0.0 | |
| 20/06/2025 |
39.93
|
15,100 | 40.03 | 43.78 | 39.93 | 0 | 0 | 0 | |
| 19/06/2025 |
39.83
|
17,400 | 48.31 | 48.51 | 39.83 | 100 | 13,700 | -0.7 | |
| 18/06/2025 |
44.17
|
0 | 44.17 | 44.17 | 44.17 | 0 | 0 | 0 | |
| 17/06/2025 |
44.17
|
1,000 | 44.17 | 44.17 | 44.07 | 0 | 100 | -0.0 | |
| 16/06/2025 |
40.23
|
200 | 40.23 | 40.23 | 40.23 | 0 | 100 | -0.0 | |
| 13/06/2025 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 | |
| 12/06/2025 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 | |
| 11/06/2025 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 | |
| 10/06/2025 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 | |
| 09/06/2025 |
36.58
|
200 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 | |
| 06/06/2025 |
38.45
|
100 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
| 05/06/2025 |
41.41
|
200 | 41.41 | 41.41 | 41.41 | 0 | 0 | 0 | |
| 04/06/2025 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
| 03/06/2025 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
| 02/06/2025 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
| 30/05/2025 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
| 29/05/2025 |
44.56
|
100 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
| 28/05/2025 |
44.56
|
100 | 44.56 | 44.56 | 44.56 | 100 | 0 | 0.0 | |
| 27/05/2025 |
40.52
|
0 | 40.52 | 40.52 | 40.52 | 0 | 0 | 0 | |