| 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) |
-2.50 | -4.31% | 3,700 | 0 | 0 |
51
59
55.50
|
|
2 tháng
(2026-07-13) |
-0.60 | -1.07% | 4,400 | 0 | 0 |
51
60
55.50
|
|
3 tháng
(2026-06-15) |
3.20 | 6.12% | 7,900 | 0 | 0 |
51
61.80
55.50
|
|
6 tháng
(2026-03-16) |
-12.35 | -18.20% | 18,100 | 300 | -0.0 |
49.36
67.85
55.50
|
|
12 tháng
(2025-09-16) |
-4.07 | -6.83% | 39,100 | -1,700 | -0.1 |
49.36
71.98
55.50
|
|
24 tháng
(2024-09-23) |
-7.76 | -12.27% | 79,318 | -5,200 | -0.1 |
49.36
86.76
55.50
|
|
36 tháng
(2023-09-27) |
25.74 | 86.50% | 151,511 | -900 | 0.1 |
29.76
86.76
55.50
|
|
60 tháng
(2021-10-07) |
24.70 | 80.21% | 299,877 | 3,840 | 0.3 |
21.09
86.76
55.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2026 |
66.87
|
0 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 15/04/2026 |
66.87
|
0 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 14/04/2026 |
66.87
|
0 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 13/04/2026 |
66.87
|
0 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 10/04/2026 |
66.87
|
0 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 09/04/2026 |
66.87
|
0 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 08/04/2026 |
66.87
|
0 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 07/04/2026 |
66.87
|
0 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 06/04/2026 |
66.87
|
1,800 | 60.47 | 66.87 | 60.47 | 0 | 0 | 0 | |
| 03/04/2026 |
60.97
|
200 | 60.97 | 60.97 | 60.97 | 0 | 0 | 0 | |
| 02/04/2026 |
61.95
|
0 | 61.95 | 61.95 | 61.95 | 0 | 0 | 0 | |
| 01/04/2026 |
61.95
|
1,700 | 61.46 | 62.24 | 61.46 | 0 | 0 | 0 | |
| 31/03/2026 |
63.92
|
0 | 63.92 | 63.92 | 63.92 | 0 | 0 | 0 | |
| 30/03/2026 |
63.92
|
900 | 61.85 | 63.92 | 58.51 | 0 | 0 | 0 | |
| 27/03/2026 |
63.82
|
100 | 63.82 | 63.82 | 63.82 | 0 | 0 | 0 | |
| 26/03/2026 |
66.77
|
0 | 66.77 | 66.77 | 66.77 | 0 | 0 | 0 | |
| 25/03/2026 |
66.77
|
0 | 66.77 | 66.77 | 66.77 | 0 | 0 | 0 | |
| 24/03/2026 |
66.77
|
0 | 66.77 | 66.77 | 66.77 | 0 | 0 | 0 | |
| 23/03/2026 |
66.77
|
200 | 73.95 | 73.95 | 66.77 | 0 | 200 | -0.0 | |
| 20/03/2026 |
67.75
|
0 | 67.75 | 67.75 | 67.75 | 0 | 0 | 0 | |
| 19/03/2026 |
67.75
|
0 | 67.75 | 67.75 | 67.75 | 0 | 0 | 0 | |
| 18/03/2026 |
67.75
|
200 | 61.06 | 67.75 | 61.06 | 0 | 0 | 0 | |
| 17/03/2026 |
67.85
|
0 | 67.85 | 67.85 | 67.85 | 0 | 0 | 0 | |
| 16/03/2026 |
67.85
|
100 | 67.85 | 67.85 | 67.85 | 0 | 0 | 0 | |
| 13/03/2026 |
62.44
|
0 | 62.44 | 62.44 | 62.44 | 200 | 0 | 0.0 | |
| 12/03/2026 |
62.44
|
400 | 62.93 | 62.93 | 62.44 | 0 | 0 | 0 | |
| 11/03/2026 |
68.24
|
0 | 68.24 | 68.24 | 68.24 | 0 | 0 | 0 | |
| 10/03/2026 |
68.24
|
0 | 68.24 | 68.24 | 68.24 | 0 | 0 | 0 | |
| 09/03/2026 |
68.24
|
300 | 61.26 | 68.24 | 61.26 | 0 | 0 | 0 | |
| 06/03/2026 |
62.05
|
0 | 62.05 | 62.05 | 62.05 | 0 | 0 | 0 | |
| 05/03/2026 |
62.05
|
0 | 62.05 | 62.05 | 62.05 | 0 | 0 | 0 | |
| 04/03/2026 |
62.05
|
300 | 62.05 | 62.05 | 62.05 | 0 | 0 | 0 | |
| 03/03/2026 |
62.05
|
500 | 62.05 | 62.05 | 62.05 | 0 | 0 | 0 | |
| 02/03/2026 |
60.97
|
0 | 60.97 | 60.97 | 60.97 | 0 | 0 | 0 | |
| 27/02/2026 |
60.97
|
300 | 60.97 | 60.97 | 60.97 | 0 | 1,400 | -0.1 | |
| 26/02/2026 |
66.87
|
1,400 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 25/02/2026 |
69.82
|
0 | 69.82 | 69.82 | 69.82 | 0 | 0 | 0 | |
| 24/02/2026 |
69.82
|
0 | 69.82 | 69.82 | 69.82 | 0 | 0 | 0 | |
| 23/02/2026 |
69.82
|
0 | 69.82 | 69.82 | 69.82 | 0 | 0 | 0 | |
| 13/02/2026 |
69.82
|
0 | 69.82 | 69.82 | 69.82 | 0 | 0 | 0 | |
| 12/02/2026 |
69.82
|
0 | 69.82 | 69.82 | 69.82 | 0 | 0 | 0 | |
| 11/02/2026 |
69.82
|
0 | 69.82 | 69.82 | 69.82 | 0 | 0 | 0 | |
| 10/02/2026 |
69.82
|
100 | 69.82 | 69.82 | 69.82 | 0 | 0 | 0 | |
| 09/02/2026 |
69.82
|
100 | 69.82 | 69.82 | 69.82 | 0 | 0 | 0 | |
| 06/02/2026 |
69.82
|
100 | 69.82 | 69.82 | 69.82 | 0 | 100 | -0.0 | |
| 05/02/2026 |
71.98
|
100 | 71.98 | 71.98 | 71.98 | 0 | 100 | -0.0 | |
| 04/02/2026 |
71.98
|
100 | 71.98 | 71.98 | 71.98 | 0 | 0 | 0 | |
| 03/02/2026 |
70.80
|
500 | 64.80 | 70.80 | 64.80 | 0 | 0 | 0 | |
| 02/02/2026 |
64.90
|
100 | 64.90 | 64.90 | 64.90 | 0 | 0 | 0 | |
| 30/01/2026 |
59.00
|
0 | 59.00 | 59.00 | 59.00 | 0 | 0 | 0 | |
| 29/01/2026 |
59.00
|
200 | 59.00 | 59.00 | 59.00 | 0 | 0 | 0 | |
| 28/01/2026 |
63.92
|
100 | 63.92 | 63.92 | 63.92 | 0 | 0 | 0 | |
| 27/01/2026 |
64.70
|
100 | 64.70 | 64.70 | 64.70 | 200 | 0 | 0.0 | |
| 26/01/2026 |
58.90
|
700 | 61.95 | 61.95 | 58.90 | 0 | 0 | 0 | |
| 23/01/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 23/01/2026 |
61.95
|
0 | 61.95 | 61.95 | 61.95 | 0 | 0 | 0 | |
| 22/01/2026 |
61.95
|
100 | 61.95 | 61.95 | 61.95 | 0 | 0 | 0 | |
| 21/01/2026 |
66.52
|
1,700 | 63.76 | 66.52 | 63.76 | 0 | 0 | 0 | |
| 20/01/2026 |
60.62
|
0 | 60.62 | 60.62 | 60.62 | 0 | 0 | 0 | |
| 19/01/2026 |
60.62
|
0 | 60.62 | 60.62 | 60.62 | 0 | 0 | 0 | |
| 16/01/2026 |
60.62
|
0 | 60.62 | 60.62 | 60.62 | 0 | 0 | 0 | |
| 15/01/2026 |
60.62
|
0 | 60.62 | 60.62 | 60.62 | 0 | 0 | 0 | |
| 14/01/2026 |
60.62
|
0 | 60.62 | 60.62 | 60.62 | 0 | 200 | -0.0 | |
| 13/01/2026 |
60.62
|
400 | 61.95 | 61.95 | 60.52 | 0 | 0 | 0 | |
| 12/01/2026 |
60.52
|
100 | 60.52 | 60.52 | 60.52 | 0 | 0 | 0 | |
| 09/01/2026 |
60.04
|
0 | 60.04 | 60.04 | 60.04 | 0 | 0 | 0 | |
| 08/01/2026 |
60.04
|
0 | 60.04 | 60.04 | 60.04 | 0 | 0 | 0 | |
| 07/01/2026 |
60.04
|
0 | 60.04 | 60.04 | 60.04 | 0 | 0 | 0 | |
| 06/01/2026 |
60.04
|
0 | 60.04 | 60.04 | 60.04 | 0 | 0 | 0 | |
| 05/01/2026 |
60.04
|
100 | 60.04 | 60.04 | 60.04 | 0 | 0 | 0 | |
| 31/12/2025 |
66.72
|
0 | 66.72 | 66.72 | 66.72 | 0 | 0 | 0 | |
| 30/12/2025 |
66.72
|
0 | 66.72 | 66.72 | 66.72 | 0 | 0 | 0 | |
| 29/12/2025 |
66.72
|
100 | 66.72 | 66.72 | 66.72 | 0 | 0 | 0 | |
| 26/12/2025 |
66.72
|
0 | 66.72 | 66.72 | 66.72 | 0 | 0 | 0 | |
| 25/12/2025 |
66.72
|
0 | 66.72 | 66.72 | 66.72 | 0 | 0 | 0 | |
| 24/12/2025 |
66.72
|
0 | 66.72 | 66.72 | 66.72 | 0 | 0 | 0 | |
| 23/12/2025 |
66.72
|
1,200 | 66.72 | 66.72 | 66.72 | 1,000 | 0 | 0.1 | |
| 22/12/2025 |
61.95
|
0 | 61.95 | 61.95 | 61.95 | 0 | 0 | 0 | |
| 19/12/2025 |
61.95
|
0 | 61.95 | 61.95 | 61.95 | 0 | 0 | 0 | |
| 18/12/2025 |
61.95
|
0 | 61.95 | 61.95 | 61.95 | 0 | 0 | 0 | |
| 17/12/2025 |
61.95
|
0 | 61.95 | 61.95 | 61.95 | 0 | 0 | 0 | |
| 16/12/2025 |
61.95
|
0 | 61.95 | 61.95 | 61.95 | 0 | 0 | 0 | |
| 15/12/2025 |
61.95
|
0 | 61.95 | 61.95 | 61.95 | 0 | 0 | 0 | |
| 12/12/2025 |
61.95
|
1,000 | 59.95 | 61.95 | 59.95 | 800 | 0 | 0.1 | |
| 11/12/2025 |
64.81
|
0 | 64.81 | 64.81 | 64.81 | 0 | 0 | 0 | |
| 10/12/2025 |
64.81
|
0 | 64.81 | 64.81 | 64.81 | 0 | 0 | 0 | |
| 09/12/2025 |
64.81
|
0 | 64.81 | 64.81 | 64.81 | 0 | 0 | 0 | |
| 08/12/2025 |
64.81
|
600 | 64.33 | 64.81 | 64.33 | 0 | 0 | 0 | |
| 05/12/2025 |
59.09
|
0 | 59.09 | 59.09 | 59.09 | 0 | 0 | 0 | |
| 04/12/2025 |
59.09
|
0 | 59.09 | 59.09 | 59.09 | 0 | 0 | 0 | |
| 03/12/2025 |
59.09
|
0 | 59.09 | 59.09 | 59.09 | 0 | 0 | 0 | |
| 02/12/2025 |
59.09
|
0 | 59.09 | 59.09 | 59.09 | 0 | 0 | 0 | |
| 01/12/2025 |
59.09
|
0 | 59.09 | 59.09 | 59.09 | 0 | 0 | 0 | |
| 28/11/2025 |
59.09
|
200 | 59.09 | 59.09 | 59.09 | 0 | 0 | 0 | |
| 27/11/2025 |
59.09
|
800 | 58.71 | 59.09 | 58.71 | 0 | 0 | 0 | |
| 26/11/2025 |
64.33
|
0 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |
| 25/11/2025 |
64.33
|
0 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |
| 24/11/2025 |
64.33
|
0 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |
| 21/11/2025 |
64.33
|
0 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |
| 20/11/2025 |
64.33
|
0 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |
| 19/11/2025 |
64.33
|
0 | 64.33 | 64.33 | 64.33 | 0 | 0 | 0 | |