| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
7.80 | 14.97% | 4,600 | -400 | -0.0 |
52.10
62.10
59.90
|
|
2 tháng
(2025-11-28) |
-4.10 | -6.41% | 25,700 | -700 | -0.0 |
52.10
64
59.90
|
|
3 tháng
(2025-10-29) |
-0.10 | -0.17% | 25,800 | -700 | -0.0 |
52.10
64
59.90
|
|
6 tháng
(2025-07-31) |
5.61 | 10.33% | 35,300 | -1,900 | -0.1 |
52.10
64
59.90
|
|
12 tháng
(2025-02-03) |
2.35 | 4.09% | 88,800 | -21,600 | -1.1 |
42.26
64
59.90
|
|
24 tháng
(2024-02-07) |
6.08 | 11.29% | 152,900 | -10,000 | -0.4 |
42.26
64
59.90
|
|
36 tháng
(2023-02-13) |
9.71 | 19.34% | 287,100 | -24,000 | -0.3 |
42.26
64
59.90
|
|
60 tháng
(2021-02-22) |
-9.88 | -14.16% | 566,900 | -27,012 | -1.8 |
34.63
74.24
59.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
| 04/09/2025 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
| 03/09/2025 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
| 29/08/2025 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
| 28/08/2025 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
| 27/08/2025: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 27/08/2025 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
| 26/08/2025 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
| 25/08/2025 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
| 22/08/2025 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
| 21/08/2025 |
54.29
|
300 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
| 20/08/2025 |
54.29
|
100 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
| 19/08/2025 |
54.20
|
300 | 54.20 | 54.20 | 54.20 | 0 | 0 | 0 | |
| 18/08/2025 |
55.65
|
0 | 55.65 | 55.65 | 55.65 | 0 | 0 | 0 | |
| 15/08/2025 |
55.65
|
0 | 55.65 | 55.65 | 55.65 | 0 | 0 | 0 | |
| 14/08/2025 |
55.65
|
0 | 55.65 | 55.65 | 55.65 | 0 | 0 | 0 | |
| 13/08/2025 |
55.65
|
0 | 55.65 | 55.65 | 55.65 | 0 | 0 | 0 | |
| 12/08/2025 |
55.65
|
0 | 55.65 | 55.65 | 55.65 | 0 | 0 | 0 | |
| 11/08/2025 |
55.65
|
100 | 55.65 | 55.65 | 55.65 | 0 | 0 | 0 | |
| 08/08/2025 |
55.19
|
300 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 07/08/2025 |
55.19
|
0 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 06/08/2025 |
55.19
|
0 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 05/08/2025 |
55.19
|
0 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 04/08/2025 |
55.19
|
100 | 55.19 | 55.19 | 55.19 | 100 | 0 | 0.0 | |
| 01/08/2025 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
| 31/07/2025 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
| 30/07/2025 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
| 29/07/2025 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
| 28/07/2025 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
| 25/07/2025 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
| 24/07/2025 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
| 23/07/2025 |
54.29
|
100 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
| 22/07/2025 |
55.01
|
0 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 21/07/2025 |
55.01
|
0 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 18/07/2025 |
55.01
|
0 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 17/07/2025 |
55.01
|
0 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 16/07/2025 |
55.01
|
0 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 15/07/2025 |
55.01
|
0 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 14/07/2025 |
55.01
|
0 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 11/07/2025 |
55.01
|
0 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 10/07/2025 |
55.01
|
0 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 09/07/2025 |
55.01
|
0 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 08/07/2025 |
55.01
|
0 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 07/07/2025 |
55.01
|
200 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 04/07/2025 |
55.01
|
100 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 03/07/2025 |
55.01
|
0 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 02/07/2025 |
55.01
|
400 | 53.29 | 55.01 | 53.29 | 0 | 0 | 0 | |
| 01/07/2025 |
53.29
|
200 | 53.20 | 53.29 | 53.20 | 0 | 0 | 0 | |
| 30/06/2025 |
57.19
|
0 | 57.19 | 57.19 | 57.19 | 0 | 0 | 0 | |
| 27/06/2025 |
57.19
|
600 | 57.28 | 57.28 | 51.21 | 0 | 0 | 0 | |
| 26/06/2025 |
55.01
|
0 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 25/06/2025 |
55.01
|
0 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 24/06/2025 |
55.01
|
0 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 23/06/2025 |
55.01
|
0 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 20/06/2025 |
55.01
|
0 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 19/06/2025 |
55.01
|
0 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 18/06/2025 |
55.01
|
0 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 17/06/2025 |
55.01
|
0 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 16/06/2025 |
55.01
|
1,700 | 51.21 | 55.01 | 51.21 | 0 | 1,500 | -0.1 | |
| 13/06/2025 |
55.01
|
0 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 12/06/2025 |
55.01
|
0 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 11/06/2025 |
55.01
|
0 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 10/06/2025 |
55.01
|
0 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 09/06/2025 |
55.01
|
0 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 06/06/2025 |
55.01
|
0 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 05/06/2025 |
55.01
|
0 | 55.01 | 55.01 | 55.01 | 0 | 0 | 0 | |
| 04/06/2025 |
55.01
|
1,100 | 59.09 | 59.09 | 55.01 | 0 | 1,000 | -0.1 | |
| 03/06/2025 |
59.09
|
0 | 59.09 | 59.09 | 59.09 | 0 | 0 | 0 | |
| 02/06/2025 |
59.09
|
0 | 59.09 | 59.09 | 59.09 | 0 | 0 | 0 | |
| 30/05/2025 |
59.09
|
0 | 59.09 | 59.09 | 59.09 | 0 | 0 | 0 | |
| 29/05/2025 |
59.09
|
0 | 59.09 | 59.09 | 59.09 | 0 | 0 | 0 | |
| 28/05/2025 |
59.09
|
0 | 59.09 | 59.09 | 59.09 | 0 | 0 | 0 | |
| 27/05/2025 |
59.09
|
0 | 59.09 | 59.09 | 59.09 | 0 | 0 | 0 | |
| 26/05/2025 |
59.09
|
0 | 59.09 | 59.09 | 59.09 | 0 | 0 | 0 | |
| 23/05/2025 |
59.09
|
0 | 59.09 | 59.09 | 59.09 | 0 | 0 | 0 | |
| 22/05/2025 |
59.09
|
0 | 59.09 | 59.09 | 59.09 | 0 | 0 | 0 | |
| 21/05/2025 |
59.09
|
0 | 59.09 | 59.09 | 59.09 | 0 | 0 | 0 | |
| 20/05/2025 |
59.09
|
0 | 59.09 | 59.09 | 59.09 | 0 | 0 | 0 | |
| 19/05/2025 |
59.09
|
300 | 53.02 | 59.09 | 53.02 | 0 | 0 | 0 | |
| 16/05/2025 |
57.00
|
0 | 57.00 | 57.00 | 57.00 | 0 | 0 | 0 | |
| 15/05/2025 |
57.00
|
0 | 57.00 | 57.00 | 57.00 | 0 | 0 | 0 | |
| 14/05/2025 |
57.00
|
0 | 57.00 | 57.00 | 57.00 | 0 | 0 | 0 | |
| 13/05/2025 |
57.00
|
100 | 57.00 | 57.00 | 57.00 | 0 | 0 | 0 | |
| 12/05/2025 |
54.74
|
0 | 54.74 | 54.74 | 54.74 | 0 | 0 | 0 | |
| 09/05/2025 |
54.74
|
10,100 | 54.47 | 54.74 | 54.47 | 0 | 0 | 0 | |
| 08/05/2025 |
56.64
|
1,200 | 52.84 | 56.64 | 52.84 | 0 | 1,000 | 0 | |
| 07/05/2025 |
56.64
|
15,800 | 54.38 | 56.73 | 54.20 | 0 | 0 | 0 | |
| 06/05/2025 |
53.02
|
100 | 53.02 | 53.02 | 53.02 | 0 | 0 | 0 | |
| 05/05/2025 |
57.00
|
0 | 57.00 | 57.00 | 57.00 | 0 | 0 | 0 | |
| 29/04/2025 |
57.00
|
1,200 | 57.73 | 57.73 | 50.31 | 0 | 0 | 0 | |
| 28/04/2025 |
54.02
|
300 | 50.49 | 54.02 | 50.49 | 0 | 0 | 0 | |
| 25/04/2025 |
50.49
|
200 | 47.23 | 50.49 | 47.23 | 0 | 0 | 0 | |
| 24/04/2025 |
47.23
|
200 | 41.71 | 47.23 | 41.71 | 0 | 0 | 0 | |
| 23/04/2025 |
44.79
|
16,300 | 42.26 | 44.79 | 42.26 | 0 | 15,900 | -0.8 | |
| 22/04/2025 |
42.26
|
200 | 42.26 | 42.26 | 42.26 | 0 | 0 | 0 | |
| 21/04/2025 |
45.24
|
800 | 48.41 | 48.41 | 45.24 | 0 | 200 | -0.0 | |
| 18/04/2025 |
48.41
|
600 | 51.58 | 51.58 | 48.23 | 0 | 100 | -0.0 | |
| 17/04/2025 |
51.58
|
200 | 51.58 | 51.58 | 51.58 | 0 | 0 | 0 | |
| 16/04/2025 |
55.19
|
100 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
| 15/04/2025 |
58.81
|
0 | 58.81 | 58.81 | 58.81 | 0 | 0 | 0 | |
| 14/04/2025 |
58.81
|
100 | 58.81 | 58.81 | 58.81 | 0 | 0 | 0 | |