| 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 | 1.06% | 36,600 | -300 | -0.0 |
54.40
57.90
57.30
|
|
2 tháng
(2026-01-12) |
4.63 | 8.78% | 105,700 | -24,000 | -1.3 |
52.38
58.60
57.30
|
|
3 tháng
(2025-12-15) |
5.89 | 11.46% | 172,900 | -30,500 | -1.7 |
51.41
58.60
57.30
|
|
6 tháng
(2025-09-15) |
7.84 | 15.85% | 320,700 | -32,600 | -1.8 |
48.68
58.60
57.30
|
|
12 tháng
(2025-03-18) |
9.93 | 20.95% | 851,400 | -45,906 | -2.5 |
42.13
58.60
57.30
|
|
24 tháng
(2024-03-25) |
23.76 | 70.82% | 2,539,600 | -97,143 | -5.2 |
33.03
58.60
57.30
|
|
36 tháng
(2023-03-29) |
29.77 | 108.17% | 4,237,500 | -142,643 | -7.4 |
26.28
58.60
57.30
|
|
60 tháng
(2021-04-08) |
32.49 | 130.98% | 11,766,100 | -17,948 | 1.3 |
20.54
58.60
57.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
52.48
|
1,000 | 50.14 | 52.48 | 50.14 | 0 | 0 | 0 | |
| 14/10/2025 |
50.14
|
2,900 | 47.76 | 52.38 | 47.76 | 0 | 0 | 0 | |
| 13/10/2025 |
49.17
|
1,900 | 49.66 | 49.66 | 47.85 | 0 | 0 | 0 | |
| 10/10/2025 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
| 09/10/2025 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
| 08/10/2025 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
| 07/10/2025 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
| 06/10/2025 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
| 03/10/2025 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
| 02/10/2025 |
50.53
|
300 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
| 01/10/2025 |
50.53
|
4,300 | 50.63 | 50.63 | 49.17 | 600 | 0 | 0.0 | |
| 30/09/2025 |
50.63
|
0 | 50.63 | 50.63 | 50.63 | 0 | 0 | 0 | |
| 29/09/2025 |
50.63
|
0 | 50.63 | 50.63 | 50.63 | 0 | 0 | 0 | |
| 26/09/2025 |
50.63
|
0 | 50.63 | 50.63 | 50.63 | 0 | 0 | 0 | |
| 25/09/2025 |
50.63
|
0 | 50.63 | 50.63 | 50.63 | 0 | 0 | 0 | |
| 24/09/2025 |
50.63
|
8,800 | 49.95 | 50.63 | 49.75 | 0 | 0 | 0 | |
| 23/09/2025 |
49.95
|
500 | 49.56 | 49.95 | 49.56 | 0 | 0 | 0 | |
| 22/09/2025 |
49.56
|
13,900 | 48.68 | 49.56 | 47.76 | 300 | 3,300 | -0.1 | |
| 19/09/2025 |
49.95
|
3,600 | 48.24 | 49.95 | 48.19 | 0 | 100 | -0.0 | |
| 18/09/2025 |
48.68
|
1,500 | 48.68 | 48.68 | 48.68 | 0 | 0 | 0 | |
| 17/09/2025 |
49.75
|
0 | 49.75 | 49.75 | 49.75 | 0 | 0 | 0 | |
| 16/09/2025 |
49.75
|
3,400 | 49.46 | 49.95 | 49.46 | 0 | 100 | -0.0 | |
| 15/09/2025 |
49.46
|
1,200 | 48.54 | 49.46 | 48.54 | 200 | 0 | 0.0 | |
| 12/09/2025 |
48.54
|
2,000 | 48.68 | 48.68 | 48.54 | 900 | 0 | 0.0 | |
| 11/09/2025 |
49.56
|
1,300 | 50.04 | 50.04 | 48.68 | 200 | 0 | 0.0 | |
| 10/09/2025 |
50.43
|
2,200 | 48.68 | 50.43 | 48.68 | 600 | 0 | 0.0 | |
| 09/09/2025 |
48.19
|
4,000 | 48.58 | 48.78 | 48.19 | 0 | 0 | 0 | |
| 08/09/2025 |
48.78
|
2,200 | 48.78 | 51.51 | 48.78 | 0 | 0 | 0 | |
| 05/09/2025 |
48.29
|
800 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 04/09/2025 |
48.24
|
8,100 | 48.24 | 48.49 | 48.19 | 4,100 | 0 | 0.2 | |
| 03/09/2025 |
48.68
|
7,700 | 48.68 | 48.68 | 48.68 | 500 | 6,600 | -0.3 | |
| 29/08/2025 |
48.97
|
200 | 48.97 | 48.97 | 48.97 | 100 | 0 | 0.0 | |
| 28/08/2025 |
48.97
|
4,700 | 48.97 | 48.97 | 48.00 | 0 | 1,400 | 0 | |
| 27/08/2025 |
48.97
|
600 | 48.58 | 48.97 | 48.58 | 0 | 0 | 0 | |
| 26/08/2025 |
47.95
|
1,000 | 47.95 | 47.95 | 47.95 | 0 | 0 | 0 | |
| 25/08/2025 |
49.46
|
800 | 48.68 | 49.46 | 48.68 | 0 | 0 | 0 | |
| 22/08/2025 |
47.85
|
8,700 | 48.49 | 48.49 | 47.85 | 200 | 0 | 0.0 | |
| 21/08/2025 |
48.49
|
4,400 | 48.49 | 48.58 | 48.49 | 200 | 0 | 0.0 | |
| 20/08/2025 |
48.49
|
14,000 | 48.68 | 48.68 | 48.49 | 100 | 0 | 0.0 | |
| 19/08/2025 |
48.68
|
12,000 | 48.68 | 48.88 | 48.68 | 200 | 0 | 0.0 | |
| 18/08/2025 |
48.78
|
20,700 | 48.88 | 49.46 | 48.68 | 1,300 | 18,900 | -0.9 | |
| 15/08/2025 |
49.17
|
6,800 | 49.07 | 49.17 | 49.07 | 0 | 0 | 0 | |
| 14/08/2025 |
49.36
|
8,700 | 49.36 | 49.36 | 49.07 | 0 | 0 | 0 | |
| 13/08/2025 |
49.17
|
1,800 | 49.17 | 49.17 | 49.17 | 0 | 0 | 0 | |
| 12/08/2025 |
49.17
|
700 | 49.17 | 49.17 | 49.17 | 0 | 0 | 0 | |
| 11/08/2025 |
49.07
|
4,900 | 49.66 | 49.66 | 48.78 | 200 | 600 | -0.0 | |
| 08/08/2025 |
49.66
|
800 | 49.66 | 49.66 | 49.66 | 0 | 0 | 0 | |
| 07/08/2025 |
49.66
|
4,500 | 49.66 | 49.66 | 49.66 | 200 | 0 | 0.0 | |
| 06/08/2025 |
49.66
|
2,300 | 49.46 | 49.66 | 48.68 | 500 | 0 | 0.0 | |
| 05/08/2025 |
49.46
|
1,700 | 48.78 | 49.56 | 48.78 | 0 | 500 | -0.0 | |
| 04/08/2025 |
48.78
|
1,000 | 49.56 | 49.56 | 48.78 | 100 | 0 | 0.0 | |
| 01/08/2025 |
49.95
|
900 | 48.24 | 49.95 | 48.24 | 0 | 0 | 0 | |
| 31/07/2025 |
49.46
|
1,900 | 48.68 | 49.46 | 48.68 | 0 | 0 | 0 | |
| 30/07/2025 |
48.78
|
2,600 | 48.88 | 50.04 | 48.68 | 0 | 1,000 | -0.1 | |
| 29/07/2025 |
48.88
|
1,900 | 48.78 | 50.53 | 48.78 | 300 | 400 | -0.0 | |
| 28/07/2025 |
49.66
|
14,200 | 48.88 | 49.66 | 48.78 | 200 | 0 | 0.0 | |
| 25/07/2025 |
49.17
|
6,200 | 49.17 | 49.17 | 49.17 | 0 | 0 | 0 | |
| 24/07/2025 |
49.17
|
3,400 | 49.46 | 49.46 | 49.17 | 0 | 0 | 0 | |
| 23/07/2025 |
49.46
|
8,100 | 49.46 | 49.56 | 49.17 | 0 | 0 | 0 | |
| 22/07/2025 |
49.46
|
500 | 49.56 | 49.56 | 49.46 | 0 | 0 | 0 | |
| 21/07/2025 |
49.56
|
6,700 | 49.17 | 49.66 | 49.17 | 0 | 100 | -0.0 | |
| 18/07/2025 |
49.17
|
2,500 | 49.27 | 50.43 | 49.17 | 100 | 0 | 0.0 | |
| 17/07/2025 |
49.36
|
4,400 | 49.17 | 49.56 | 49.17 | 0 | 0 | 0 | |
| 16/07/2025 |
49.17
|
1,600 | 49.66 | 50.53 | 49.17 | 0 | 0 | 0 | |
| 15/07/2025 |
49.66
|
8,200 | 49.66 | 50.53 | 48.58 | 100 | 200 | -0.0 | |
| 14/07/2025 |
48.68
|
11,100 | 47.27 | 49.17 | 47.27 | 0 | 0 | 0 | |
| 11/07/2025 |
48.58
|
2,900 | 48.44 | 48.58 | 48.10 | 400 | 0 | 0 | |
| 10/07/2025 |
48.44
|
2,800 | 48.63 | 48.63 | 48.34 | 0 | 0 | 0 | |
| 09/07/2025 |
48.63
|
3,200 | 48.44 | 48.63 | 48.44 | 200 | 0 | 0 | |
| 08/07/2025 |
48.63
|
2,900 | 48.68 | 48.68 | 48.29 | 200 | 0 | 0.0 | |
| 07/07/2025 |
48.39
|
6,600 | 48.68 | 48.68 | 47.95 | 0 | 0 | 0 | |
| 04/07/2025: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 04/07/2025 |
48.44
|
12,700 | 50.53 | 50.82 | 48.19 | 600 | 0 | 0.0 | |
| 03/07/2025 |
50.53
|
37,200 | 51.65 | 52.02 | 50.53 | 0 | 1,100 | -0.1 | |
| 02/07/2025 |
49.23
|
10,200 | 49.42 | 49.42 | 49.05 | 0 | 0 | 0 | |
| 01/07/2025 |
49.42
|
24,500 | 47.84 | 49.70 | 47.84 | 900 | 0 | 0.0 | |
| 30/06/2025 |
47.84
|
20,600 | 47.75 | 47.84 | 47.28 | 300 | 100 | 0.0 | |
| 27/06/2025 |
47.28
|
8,400 | 47.84 | 47.84 | 47.28 | 400 | 0 | 0.0 | |
| 26/06/2025 |
47.56
|
1,300 | 47.84 | 47.84 | 47.56 | 0 | 0 | 0 | |
| 25/06/2025 |
47.65
|
3,600 | 47.65 | 47.84 | 47.47 | 0 | 0 | 0 | |
| 24/06/2025 |
47.65
|
4,000 | 47.75 | 47.75 | 47.28 | 1,300 | 0 | 0.1 | |
| 23/06/2025 |
47.37
|
6,600 | 47.84 | 47.84 | 47.28 | 800 | 0 | 0.0 | |
| 20/06/2025 |
47.84
|
3,800 | 47.84 | 47.84 | 47.84 | 1,000 | 0 | 0.1 | |
| 19/06/2025 |
47.65
|
500 | 47.84 | 47.84 | 47.65 | 0 | 0 | 0 | |
| 18/06/2025 |
47.84
|
12,500 | 47.37 | 48.67 | 47.37 | 0 | 0 | 0 | |
| 17/06/2025 |
47.28
|
400 | 46.91 | 47.28 | 46.91 | 0 | 100 | -0.0 | |
| 16/06/2025 |
47.37
|
0 | 47.37 | 47.37 | 47.37 | 0 | 0 | 0 | |
| 13/06/2025 |
47.37
|
1,300 | 47.19 | 47.75 | 47.19 | 300 | 0 | 0.0 | |
| 12/06/2025 |
47.19
|
600 | 47.09 | 47.19 | 47.09 | 200 | 0 | 0.0 | |
| 11/06/2025 |
47.09
|
6,300 | 47.37 | 47.37 | 47.09 | 0 | 500 | -0.0 | |
| 10/06/2025 |
47.37
|
400 | 47.37 | 47.37 | 47.37 | 0 | 0 | 0 | |
| 09/06/2025 |
46.44
|
0 | 46.44 | 46.44 | 46.44 | 0 | 0 | 0 | |
| 06/06/2025 |
46.44
|
1,100 | 46.54 | 47.28 | 46.44 | 0 | 0 | 0 | |
| 05/06/2025 |
46.44
|
1,000 | 47.75 | 47.75 | 46.44 | 0 | 0 | 0 | |
| 04/06/2025 |
47.84
|
800 | 47.00 | 48.21 | 47.00 | 0 | 0 | 0 | |
| 03/06/2025 |
47.00
|
0 | 47.00 | 47.00 | 47.00 | 0 | 0 | 0 | |
| 02/06/2025 |
47.00
|
600 | 46.44 | 47.00 | 46.44 | 200 | 0 | 0.0 | |
| 30/05/2025 |
46.44
|
200 | 46.44 | 46.44 | 46.44 | 0 | 0 | 0 | |
| 29/05/2025 |
46.44
|
2,700 | 46.44 | 46.44 | 46.44 | 100 | 0 | 0.0 | |
| 28/05/2025 |
46.26
|
400 | 46.26 | 46.26 | 46.26 | 0 | 0 | 0 | |
| 27/05/2025 |
45.98
|
1,000 | 45.98 | 45.98 | 45.98 | 0 | 0 | 0 | |