| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0 | 0% | 900 | 0 | 0 |
49.50
50
50
|
|
2 tháng
(2026-05-29) |
-1 | -1.96% | 2,500 | 0 | 0 |
49.50
51
50
|
|
3 tháng
(2026-04-29) |
-6.30 | -11.19% | 17,300 | -1,000 | 0 |
49.50
56.30
50
|
|
6 tháng
(2026-01-29) |
-0.87 | -1.70% | 56,600 | -1,000 | 0 |
49.50
61.49
50
|
|
12 tháng
(2025-08-04) |
-5.09 | -9.24% | 102,000 | -1,000 | 0 |
47.26
61.49
50
|
|
24 tháng
(2024-08-07) |
9.78 | 24.32% | 258,306 | -6,486 | -0.4 |
38.68
65.04
50
|
|
36 tháng
(2023-08-14) |
27.50 | 122.24% | 296,908 | -8,186 | -0.4 |
21.55
65.04
50
|
|
60 tháng
(2021-08-23) |
28.94 | 137.47% | 352,091 | -12,486 | -0.7 |
18.28
65.04
50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 18/11/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 17/11/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 14/11/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 13/11/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 12/11/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 11/11/2025 |
48.24
|
1,000 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 10/11/2025 |
48.24
|
700 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 07/11/2025 |
53.59
|
0 | 53.59 | 53.59 | 53.59 | 0 | 0 | 0 | |
| 06/11/2025 |
53.59
|
0 | 53.59 | 53.59 | 53.59 | 0 | 0 | 0 | |
| 05/11/2025 |
53.59
|
0 | 53.59 | 53.59 | 53.59 | 0 | 0 | 0 | |
| 04/11/2025 |
53.59
|
100 | 53.59 | 53.59 | 53.59 | 0 | 0 | 0 | |
| 03/11/2025 |
48.72
|
0 | 48.72 | 48.72 | 48.72 | 0 | 0 | 0 | |
| 31/10/2025 |
48.72
|
700 | 49.70 | 49.70 | 48.72 | 0 | 0 | 0 | |
| 30/10/2025 |
48.72
|
200 | 48.72 | 48.72 | 48.72 | 0 | 0 | 0 | |
| 29/10/2025 |
48.72
|
100 | 48.72 | 48.72 | 48.72 | 0 | 0 | 0 | |
| 28/10/2025 |
48.72
|
0 | 48.72 | 48.72 | 48.72 | 0 | 0 | 0 | |
| 27/10/2025 |
48.72
|
1,600 | 47.75 | 48.72 | 47.75 | 0 | 0 | 0 | |
| 24/10/2025 |
49.70
|
100 | 49.70 | 49.70 | 49.70 | 0 | 0 | 0 | |
| 23/10/2025 |
49.70
|
0 | 49.70 | 49.70 | 49.70 | 0 | 0 | 0 | |
| 22/10/2025 |
49.70
|
500 | 53.50 | 53.50 | 49.70 | 0 | 0 | 0 | |
| 21/10/2025 |
49.70
|
0 | 49.70 | 49.70 | 49.70 | 0 | 0 | 0 | |
| 20/10/2025 |
49.70
|
0 | 49.70 | 49.70 | 49.70 | 0 | 0 | 0 | |
| 17/10/2025 |
49.70
|
0 | 49.70 | 49.70 | 49.70 | 0 | 0 | 0 | |
| 16/10/2025 |
49.70
|
1,000 | 49.70 | 49.70 | 49.70 | 0 | 0 | 0 | |
| 15/10/2025 |
49.70
|
300 | 55.74 | 55.74 | 49.70 | 0 | 0 | 0 | |
| 14/10/2025 |
50.67
|
0 | 50.67 | 50.67 | 50.67 | 0 | 0 | 0 | |
| 13/10/2025 |
50.67
|
0 | 50.67 | 50.67 | 50.67 | 0 | 0 | 0 | |
| 10/10/2025 |
50.67
|
0 | 50.67 | 50.67 | 50.67 | 0 | 0 | 0 | |
| 09/10/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/10/2025 |
50.67
|
500 | 50.67 | 50.67 | 50.67 | 0 | 0 | 0 | |
| 08/10/2025 |
51.65
|
100 | 51.65 | 51.65 | 51.65 | 0 | 0 | 0 | |