| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-5 | -9.26% | 500 | 0 | 0 |
49
54
49
|
|
2 tháng
(2026-06-01) |
-5 | -9.26% | 500 | 0 | 0 |
49
54
49
|
|
3 tháng
(2026-05-04) |
-5 | -9.26% | 3,400 | 0 | 0 |
49
54
49
|
|
6 tháng
(2026-02-02) |
1.70 | 3.59% | 17,600 | -17,900 | -1.0 |
47.30
57.20
49
|
|
12 tháng
(2025-08-04) |
21.49 | 78.11% | 47,000 | -17,900 | -1.0 |
24.90
57.20
49
|
|
24 tháng
(2024-08-09) |
20.30 | 70.70% | 48,781 | -17,900 | -1.0 |
24.90
57.20
49
|
|
36 tháng
(2023-08-15) |
23.46 | 91.83% | 60,799 | -18,000 | -1.0 |
22.87
57.20
49
|
|
60 tháng
(2021-08-25) |
28.52 | 139.20% | 1,226,888 | -29,300 | -1.5 |
20.48
57.20
49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 06/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 05/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 04/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 03/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 02/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 27/02/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 26/02/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 25/02/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 24/02/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 23/02/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 13/02/2026 |
54
|
100 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 12/02/2026 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 | |
| 11/02/2026 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 | |
| 10/02/2026 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 | |
| 09/02/2026 |
55
|
0 | 55 | 55 | 55 | 0 | 1,000 | -0.1 | |
| 06/02/2026 |
55
|
1,000 | 55 | 55 | 55 | 0 | 6,000 | -0.3 | |
| 05/02/2026 |
57.20
|
7,100 | 57 | 57.20 | 57 | 0 | 6,000 | -0.3 | |
| 04/02/2026 |
52
|
6,000 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 03/02/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 02/02/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 30/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 29/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 28/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 27/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 26/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 23/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 22/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 21/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 20/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 19/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 16/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 15/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 14/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 13/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 12/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 09/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 08/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 07/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 06/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 05/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 31/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 30/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 29/12/2025: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 29/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 26/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 25/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 24/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 23/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 22/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 19/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 18/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 17/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 16/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 15/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 12/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 11/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 10/12/2025 |
47.30
|
2,900 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 09/12/2025 |
48.27
|
100 | 48.27 | 48.27 | 48.27 | 0 | 0 | 0 | |
| 08/12/2025 |
47.78
|
0 | 47.78 | 47.78 | 47.78 | 0 | 0 | 0 | |
| 05/12/2025 |
47.78
|
0 | 47.78 | 47.78 | 47.78 | 0 | 0 | 0 | |
| 04/12/2025 |
47.78
|
0 | 47.78 | 47.78 | 47.78 | 0 | 0 | 0 | |
| 03/12/2025 |
47.78
|
200 | 47.78 | 47.78 | 47.78 | 0 | 0 | 0 | |
| 02/12/2025 |
43.44
|
0 | 43.44 | 43.44 | 43.44 | 0 | 0 | 0 | |
| 01/12/2025 |
43.44
|
2,000 | 43.44 | 43.44 | 43.44 | 0 | 0 | 0 | |
| 28/11/2025 |
40.45
|
0 | 40.45 | 40.45 | 40.45 | 0 | 0 | 0 | |
| 27/11/2025 |
40.45
|
0 | 40.45 | 40.45 | 40.45 | 0 | 0 | 0 | |
| 26/11/2025 |
40.45
|
0 | 40.45 | 40.45 | 40.45 | 0 | 0 | 0 | |
| 25/11/2025 |
40.45
|
100 | 40.45 | 40.45 | 40.45 | 0 | 0 | 0 | |
| 24/11/2025 |
36.78
|
0 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 | |
| 21/11/2025 |
36.78
|
0 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 | |
| 20/11/2025 |
36.78
|
0 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 | |
| 19/11/2025 |
36.78
|
0 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 | |
| 18/11/2025 |
36.78
|
0 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 | |
| 17/11/2025 |
36.78
|
0 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 | |
| 14/11/2025 |
36.78
|
0 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 | |
| 13/11/2025 |
36.78
|
0 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 | |
| 12/11/2025 |
36.78
|
300 | 40.35 | 40.35 | 36.78 | 0 | 0 | 0 | |
| 11/11/2025 |
36.68
|
100 | 36.68 | 36.68 | 36.68 | 0 | 0 | 0 | |
| 10/11/2025 |
36.68
|
200 | 36.68 | 36.68 | 36.68 | 0 | 0 | 0 | |
| 07/11/2025 |
38.61
|
300 | 38.61 | 38.61 | 38.61 | 0 | 0 | 0 | |
| 06/11/2025 |
41.03
|
11,600 | 43.82 | 44.60 | 41.03 | 0 | 0 | 0 | |
| 05/11/2025 |
40.54
|
5,000 | 42.47 | 42.47 | 40.54 | 0 | 0 | 0 | |
| 04/11/2025 |
43.82
|
5,200 | 43.82 | 43.82 | 43.82 | 0 | 0 | 0 | |
| 03/11/2025 |
39.87
|
300 | 39.87 | 39.87 | 39.87 | 0 | 0 | 0 | |
| 31/10/2025 |
36.30
|
100 | 36.30 | 36.30 | 36.30 | 0 | 0 | 0 | |
| 30/10/2025 |
33.01
|
100 | 33.01 | 33.01 | 33.01 | 0 | 0 | 0 | |
| 29/10/2025 |
30.02
|
300 | 30.02 | 30.02 | 30.02 | 0 | 0 | 0 | |
| 28/10/2025 |
27.32
|
100 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 27/10/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 24/10/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 23/10/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 22/10/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 21/10/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 20/10/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 17/10/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 16/10/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 15/10/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 14/10/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 13/10/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 10/10/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |