| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-1.50 | -2.94% | 12,000 | 0 | 0 |
46
51
49.50
|
|
2 tháng
(2026-07-13) |
-0.50 | -1% | 13,400 | 0 | 0 |
46
51
49.50
|
|
3 tháng
(2026-06-15) |
-1.30 | -2.56% | 15,100 | 0 | 0 |
46
51
49.50
|
|
6 tháng
(2026-03-16) |
-7.50 | -13.16% | 49,200 | -1,000 | 0 |
46
61.10
49.50
|
|
12 tháng
(2025-09-16) |
-8.36 | -14.45% | 105,900 | -1,000 | 0 |
46
61.49
49.50
|
|
24 tháng
(2024-09-23) |
5.38 | 12.20% | 268,605 | -6,486 | -0.4 |
44.12
65.04
49.50
|
|
36 tháng
(2023-09-27) |
27.95 | 129.66% | 309,108 | -7,486 | -0.4 |
21.55
65.04
49.50
|
|
60 tháng
(2021-10-07) |
26.86 | 118.68% | 362,015 | -10,286 | -0.5 |
18.28
65.04
49.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 15/04/2026 |
58
|
1,000 | 55 | 58 | 55 | 0 | 0 | 0 | |
| 14/04/2026 |
59.40
|
3,500 | 52 | 59.40 | 52 | 0 | 0 | 0 | |
| 13/04/2026 |
54
|
900 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 10/04/2026 |
52
|
900 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 09/04/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 08/04/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 07/04/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 06/04/2026 |
57
|
2,000 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 03/04/2026 |
61
|
0 | 61 | 61 | 61 | 0 | 0 | 0 | |
| 02/04/2026 |
61
|
0 | 61 | 61 | 61 | 0 | 0 | 0 | |
| 01/04/2026 |
61
|
100 | 61 | 61 | 61 | 0 | 0 | 0 | |
| 31/03/2026 |
56.70
|
100 | 56.70 | 56.70 | 56.70 | 0 | 0 | 0 | |
| 30/03/2026 |
60.20
|
0 | 60.20 | 60.20 | 60.20 | 0 | 0 | 0 | |
| 27/03/2026 |
60.20
|
0 | 60.20 | 60.20 | 60.20 | 0 | 0 | 0 | |
| 26/03/2026 |
60.20
|
500 | 60.20 | 60.20 | 60.20 | 0 | 0 | 0 | |
| 25/03/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 24/03/2026 |
57
|
100 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 23/03/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 20/03/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 19/03/2026 |
58
|
4,600 | 54.10 | 58 | 54.10 | 0 | 0 | 0 | |
| 18/03/2026 |
53
|
1,500 | 57 | 57 | 53 | 0 | 0 | 0 | |
| 17/03/2026 |
57
|
1,800 | 55.10 | 57 | 55.10 | 0 | 0 | 0 | |
| 16/03/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 13/03/2026 |
57
|
400 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 12/03/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 11/03/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 10/03/2026 |
60
|
100 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 09/03/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 09/03/2026 |
57.20
|
600 | 57.20 | 57.20 | 57.20 | 0 | 0 | 0 | |
| 06/03/2026 |
57.20
|
100 | 57.20 | 57.20 | 57.20 | 0 | 0 | 0 | |
| 05/03/2026 |
52.13
|
900 | 52.13 | 52.13 | 52.13 | 0 | 0 | 0 | |
| 04/03/2026 |
52.62
|
900 | 52.62 | 52.62 | 52.62 | 0 | 0 | 0 | |
| 03/03/2026 |
52.62
|
1,000 | 52.13 | 52.62 | 52.13 | 0 | 0 | 0 | |
| 02/03/2026 |
54.76
|
2,000 | 50.18 | 54.76 | 50.18 | 0 | 0 | 0 | |
| 27/02/2026 |
55.74
|
200 | 53.59 | 55.74 | 53.59 | 0 | 0 | 0 | |
| 26/02/2026 |
50.67
|
0 | 50.67 | 50.67 | 50.67 | 0 | 0 | 0 | |
| 25/02/2026 |
50.67
|
100 | 50.67 | 50.67 | 50.67 | 0 | 0 | 0 | |
| 24/02/2026 |
55.54
|
100 | 55.54 | 55.54 | 55.54 | 0 | 0 | 0 | |
| 23/02/2026 |
61.49
|
0 | 61.49 | 61.49 | 61.49 | 0 | 0 | 0 | |
| 13/02/2026 |
61.49
|
0 | 61.49 | 61.49 | 61.49 | 0 | 0 | 0 | |
| 12/02/2026 |
61.49
|
100 | 61.49 | 61.49 | 61.49 | 0 | 0 | 0 | |
| 11/02/2026 |
61.49
|
0 | 61.49 | 61.49 | 61.49 | 0 | 0 | 0 | |
| 10/02/2026 |
61.49
|
4,700 | 55.93 | 61.49 | 55.93 | 0 | 0 | 0 | |
| 09/02/2026 |
55.93
|
600 | 55.15 | 55.93 | 55.15 | 0 | 0 | 0 | |
| 06/02/2026 |
50.87
|
900 | 50.87 | 50.87 | 50.87 | 0 | 0 | 0 | |
| 05/02/2026 |
54.47
|
4,200 | 50.67 | 54.47 | 50.67 | 0 | 0 | 0 | |
| 04/02/2026 |
49.60
|
1,200 | 46.77 | 56.23 | 46.77 | 0 | 0 | 0 | |
| 03/02/2026 |
51.26
|
2,100 | 51.65 | 51.65 | 51.26 | 0 | 0 | 0 | |
| 02/02/2026 |
51.65
|
100 | 51.65 | 51.65 | 51.65 | 0 | 0 | 0 | |
| 30/01/2026 |
50.87
|
0 | 50.87 | 50.87 | 50.87 | 0 | 0 | 0 | |
| 29/01/2026 |
50.87
|
100 | 50.87 | 50.87 | 50.87 | 0 | 0 | 0 | |
| 28/01/2026 |
51.16
|
800 | 50.67 | 51.16 | 50.67 | 0 | 0 | 0 | |
| 27/01/2026 |
50.57
|
1,200 | 50.67 | 50.67 | 50.57 | 0 | 0 | 0 | |
| 26/01/2026 |
50.48
|
4,000 | 49.40 | 50.57 | 49.40 | 0 | 0 | 0 | |
| 23/01/2026 |
49.31
|
1,100 | 49.50 | 49.50 | 49.21 | 0 | 0 | 0 | |
| 22/01/2026 |
49.99
|
2,200 | 49.89 | 50.57 | 49.89 | 0 | 0 | 0 | |
| 21/01/2026 |
49.70
|
1,300 | 48.92 | 49.70 | 48.92 | 0 | 0 | 0 | |
| 20/01/2026 |
48.92
|
2,400 | 48.82 | 48.92 | 48.82 | 0 | 0 | 0 | |
| 19/01/2026 |
48.82
|
700 | 48.72 | 48.82 | 48.72 | 0 | 0 | 0 | |
| 16/01/2026 |
48.82
|
200 | 48.82 | 48.82 | 48.82 | 0 | 0 | 0 | |
| 15/01/2026 |
48.82
|
1,100 | 48.82 | 48.82 | 48.72 | 0 | 0 | 0 | |
| 14/01/2026 |
48.82
|
0 | 48.82 | 48.82 | 48.82 | 0 | 0 | 0 | |
| 13/01/2026 |
48.82
|
500 | 48.82 | 48.82 | 48.82 | 0 | 0 | 0 | |
| 12/01/2026 |
48.82
|
200 | 48.82 | 48.82 | 48.82 | 0 | 0 | 0 | |
| 09/01/2026 |
48.82
|
1,000 | 48.82 | 48.82 | 48.82 | 0 | 0 | 0 | |
| 08/01/2026 |
48.82
|
0 | 48.82 | 48.82 | 48.82 | 0 | 0 | 0 | |
| 07/01/2026 |
48.82
|
0 | 48.82 | 48.82 | 48.82 | 0 | 0 | 0 | |
| 06/01/2026 |
48.82
|
0 | 48.82 | 48.82 | 48.82 | 0 | 0 | 0 | |
| 05/01/2026 |
48.82
|
0 | 48.82 | 48.82 | 48.82 | 0 | 0 | 0 | |
| 31/12/2025 |
48.82
|
1,000 | 48.82 | 48.82 | 48.82 | 0 | 0 | 0 | |
| 30/12/2025 |
48.72
|
0 | 48.72 | 48.72 | 48.72 | 0 | 0 | 0 | |
| 29/12/2025 |
48.72
|
200 | 48.72 | 48.72 | 48.72 | 0 | 0 | 0 | |
| 26/12/2025 |
48.72
|
0 | 48.72 | 48.72 | 48.72 | 0 | 0 | 0 | |
| 25/12/2025 |
48.72
|
100 | 48.72 | 48.72 | 48.72 | 0 | 0 | 0 | |
| 24/12/2025 |
48.72
|
0 | 48.72 | 48.72 | 48.72 | 0 | 0 | 0 | |
| 23/12/2025 |
48.72
|
200 | 48.72 | 48.72 | 48.72 | 0 | 0 | 0 | |
| 22/12/2025 |
47.26
|
0 | 47.26 | 47.26 | 47.26 | 0 | 0 | 0 | |
| 19/12/2025 |
47.26
|
0 | 47.26 | 47.26 | 47.26 | 0 | 0 | 0 | |
| 18/12/2025 |
47.26
|
0 | 47.26 | 47.26 | 47.26 | 0 | 0 | 0 | |
| 17/12/2025 |
47.26
|
0 | 47.26 | 47.26 | 47.26 | 0 | 0 | 0 | |
| 16/12/2025 |
47.26
|
0 | 47.26 | 47.26 | 47.26 | 0 | 0 | 0 | |
| 15/12/2025 |
47.26
|
0 | 47.26 | 47.26 | 47.26 | 0 | 0 | 0 | |
| 12/12/2025 |
47.26
|
0 | 47.26 | 47.26 | 47.26 | 0 | 0 | 0 | |
| 11/12/2025 |
47.26
|
200 | 47.26 | 47.26 | 47.26 | 0 | 0 | 0 | |
| 10/12/2025 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 09/12/2025 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 08/12/2025 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 05/12/2025 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 04/12/2025 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 03/12/2025 |
49.21
|
1,600 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 02/12/2025 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 01/12/2025 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 28/11/2025 |
49.21
|
600 | 49.11 | 49.21 | 49.11 | 0 | 0 | 0 | |
| 27/11/2025 |
48.24
|
300 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 26/11/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 25/11/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 24/11/2025 |
48.24
|
100 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 21/11/2025 |
48.24
|
500 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 20/11/2025 |
48.24
|
500 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 19/11/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |