| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.30 | -0.49% | 30,900 | 0 | 0 |
60.70
64.80
64.80
|
|
2 tháng
(2026-03-02) |
1.90 | 3.23% | 42,500 | -400 | -0.0 |
54.20
64.80
64.80
|
|
3 tháng
(2026-01-29) |
0.80 | 1.34% | 45,700 | -700 | -0.0 |
54.20
64.80
64.80
|
|
6 tháng
(2025-10-31) |
0.70 | 1.17% | 71,500 | -1,400 | -0.1 |
52.10
64.80
64.80
|
|
12 tháng
(2025-05-05) |
3.70 | 6.48% | 113,000 | -6,100 | -0.3 |
52.10
64.80
64.80
|
|
24 tháng
(2024-05-09) |
9.57 | 18.72% | 173,300 | -10,400 | -0.4 |
42.26
64.80
64.80
|
|
36 tháng
(2023-05-15) |
7.87 | 14.89% | 327,900 | -24,700 | -1.1 |
42.26
64.80
64.80
|
|
60 tháng
(2021-05-25) |
9.87 | 19.42% | 541,300 | -27,712 | -1.9 |
34.63
64.80
64.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/12/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 28/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 27/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 26/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 25/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 24/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 21/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 20/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 19/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 18/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 17/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 14/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 13/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 12/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 11/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 10/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 07/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 06/11/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 05/11/2025 |
64
|
100 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 04/11/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 03/11/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 31/10/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 30/10/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 29/10/2025 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 28/10/2025 |
60
|
100 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 27/10/2025 |
59.50
|
0 | 59.50 | 59.50 | 59.50 | 0 | 0 | 0 | |
| 24/10/2025 |
59.50
|
300 | 58.80 | 59.50 | 58.80 | 0 | 0 | 0 | |
| 23/10/2025 |
58.80
|
100 | 58.80 | 58.80 | 58.80 | 0 | 0 | 0 | |
| 22/10/2025 |
55
|
100 | 55 | 55 | 55 | 0 | 0 | 0 | |
| 21/10/2025 |
59
|
1,100 | 55.80 | 59 | 55.80 | 0 | 100 | -0.0 | |
| 20/10/2025: Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10) | |||||||||
| 20/10/2025 |
60
|
600 | 55 | 60 | 55 | 0 | 200 | -0.0 | |
| 17/10/2025 |
59.09
|
1,100 | 56.32 | 59.09 | 56.32 | 0 | 1,000 | -0.1 | |
| 16/10/2025 |
58.17
|
0 | 58.17 | 58.17 | 58.17 | 0 | 0 | 0 | |
| 15/10/2025 |
58.17
|
400 | 58.17 | 58.17 | 58.17 | 0 | 0 | 0 | |
| 14/10/2025 |
57.52
|
0 | 57.52 | 57.52 | 57.52 | 0 | 0 | 0 | |
| 13/10/2025 |
57.52
|
0 | 57.52 | 57.52 | 57.52 | 0 | 0 | 0 | |
| 10/10/2025 |
57.52
|
0 | 57.52 | 57.52 | 57.52 | 0 | 0 | 0 | |
| 09/10/2025 |
57.52
|
0 | 57.52 | 57.52 | 57.52 | 0 | 0 | 0 | |
| 08/10/2025 |
57.52
|
0 | 57.52 | 57.52 | 57.52 | 0 | 0 | 0 | |
| 07/10/2025 |
57.52
|
0 | 57.52 | 57.52 | 57.52 | 0 | 0 | 0 | |
| 06/10/2025 |
57.52
|
0 | 57.52 | 57.52 | 57.52 | 0 | 0 | 0 | |
| 03/10/2025 |
57.52
|
0 | 57.52 | 57.52 | 57.52 | 0 | 0 | 0 | |
| 02/10/2025 |
57.52
|
0 | 57.52 | 57.52 | 57.52 | 0 | 0 | 0 | |
| 01/10/2025 |
57.52
|
0 | 57.52 | 57.52 | 57.52 | 0 | 0 | 0 | |
| 30/09/2025 |
57.52
|
0 | 57.52 | 57.52 | 57.52 | 0 | 0 | 0 | |
| 29/09/2025 |
57.52
|
0 | 57.52 | 57.52 | 57.52 | 0 | 0 | 0 | |
| 26/09/2025 |
57.52
|
0 | 57.52 | 57.52 | 57.52 | 0 | 0 | 0 | |
| 25/09/2025 |
57.52
|
1,300 | 53.55 | 57.52 | 53.55 | 0 | 0 | 0 | |
| 24/09/2025 |
57.52
|
0 | 57.52 | 57.52 | 57.52 | 0 | 0 | 0 | |
| 23/09/2025 |
57.52
|
0 | 57.52 | 57.52 | 57.52 | 0 | 0 | 0 | |
| 22/09/2025 |
57.52
|
0 | 57.52 | 57.52 | 57.52 | 0 | 0 | 0 | |
| 19/09/2025 |
57.52
|
0 | 57.52 | 57.52 | 57.52 | 0 | 0 | 0 | |
| 18/09/2025 |
57.52
|
0 | 57.52 | 57.52 | 57.52 | 0 | 0 | 0 | |
| 17/09/2025 |
57.52
|
0 | 57.52 | 57.52 | 57.52 | 0 | 0 | 0 | |
| 16/09/2025 |
57.52
|
0 | 57.52 | 57.52 | 57.52 | 0 | 0 | 0 | |
| 15/09/2025 |
57.52
|
0 | 57.52 | 57.52 | 57.52 | 0 | 0 | 0 | |
| 12/09/2025 |
57.52
|
200 | 57.52 | 57.52 | 57.52 | 0 | 0 | 0 | |
| 11/09/2025 |
57.52
|
0 | 57.52 | 57.52 | 57.52 | 0 | 0 | 0 | |
| 10/09/2025 |
57.52
|
3,000 | 57.71 | 57.71 | 57.43 | 0 | 0 | 0 | |
| 09/09/2025 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
| 08/09/2025 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
| 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 | |