| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
6.20 | 10.42% | 1,300 | 900 | 0.1 |
59.50
65.70
65.70
|
|
2 tháng
(2026-01-12) |
10 | 17.95% | 18,400 | 800 | 0.0 |
55.70
65.70
65.70
|
|
3 tháng
(2025-12-15) |
8.10 | 14.06% | 18,900 | 800 | 0.0 |
55.70
65.70
65.70
|
|
6 tháng
(2025-09-15) |
7.70 | 13.28% | 27,700 | -900 | -0.0 |
55.70
65.70
65.70
|
|
12 tháng
(2025-03-18) |
3.72 | 6.01% | 323,100 | -16,500 | -0.9 |
51.07
65.70
65.70
|
|
24 tháng
(2024-03-25) |
19.34 | 41.72% | 1,328,559 | -19,500 | -1.0 |
44.83
68.85
65.70
|
|
36 tháng
(2023-03-29) |
17.45 | 36.15% | 6,407,583 | -19,527 | -1.0 |
43.97
68.85
65.70
|
|
60 tháng
(2021-04-08) |
32.85 | 100.02% | 11,905,326 | -18,027 | -0.9 |
28.30
68.85
65.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 14/10/2025 |
57
|
100 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 13/10/2025 |
57
|
500 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 10/10/2025 |
57
|
100 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 09/10/2025 |
57
|
200 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 08/10/2025 |
57
|
100 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 07/10/2025 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 06/10/2025 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 03/10/2025 |
57
|
100 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 02/10/2025 |
57
|
400 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 01/10/2025 |
57
|
500 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 30/09/2025 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 29/09/2025 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 26/09/2025 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 25/09/2025 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 24/09/2025 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 23/09/2025 |
57
|
100 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 22/09/2025 |
57
|
200 | 56.60 | 57 | 56.60 | 0 | 0 | 0 | |
| 19/09/2025 |
56.60
|
0 | 56.60 | 56.60 | 56.60 | 0 | 0 | 0 | |
| 18/09/2025 |
56.60
|
200 | 56.60 | 56.60 | 56.60 | 0 | 0 | 0 | |
| 17/09/2025 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 16/09/2025 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 15/09/2025 |
58
|
400 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 12/09/2025 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 11/09/2025 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 10/09/2025 |
58
|
1,700 | 57.60 | 58 | 53.30 | 0 | 0 | 0 | |
| 09/09/2025 |
58.50
|
100 | 58.50 | 58.50 | 58.50 | 0 | 0 | 0 | |
| 08/09/2025 |
58.10
|
0 | 58.10 | 58.10 | 58.10 | 0 | 0 | 0 | |
| 05/09/2025 |
58.10
|
100 | 58.10 | 58.10 | 58.10 | 0 | 0 | 0 | |
| 04/09/2025 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 03/09/2025 |
58
|
400 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 29/08/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 28/08/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 27/08/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 26/08/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 25/08/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 22/08/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 21/08/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 20/08/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 19/08/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 18/08/2025 |
64
|
100 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 15/08/2025 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 14/08/2025 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 13/08/2025 |
60.80
|
1,200 | 60 | 60.80 | 60 | 0 | 0 | 0 | |
| 12/08/2025 |
57.50
|
500 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 | |
| 11/08/2025 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 08/08/2025 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 07/08/2025 |
58
|
2,100 | 58.50 | 58.50 | 58 | 0 | 0 | 0 | |
| 06/08/2025 |
59
|
3,300 | 60 | 60 | 59 | 100 | 0 | 0.0 | |
| 05/08/2025 |
62.50
|
0 | 62.50 | 62.50 | 62.50 | 0 | 0 | 0 | |
| 04/08/2025 |
62.50
|
4,600 | 58.50 | 62.50 | 58.50 | 0 | 0 | 0 | |
| 01/08/2025 |
58
|
1,600 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 31/07/2025 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 30/07/2025 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 29/07/2025 |
58
|
2,900 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 28/07/2025 |
59.90
|
2,000 | 59.90 | 59.90 | 59.90 | 0 | 0 | 0 | |
| 25/07/2025 |
56
|
700 | 57 | 57 | 56 | 0 | 0 | 0 | |
| 24/07/2025 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 23/07/2025 |
58
|
5,200 | 57.50 | 58 | 57.50 | 0 | 0 | 0 | |
| 22/07/2025 |
63.80
|
4,100 | 57.90 | 63.80 | 57.90 | 0 | 0 | 0 | |
| 21/07/2025 |
58
|
200 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 18/07/2025 |
58.60
|
100 | 58.60 | 58.60 | 58.60 | 0 | 0 | 0 | |
| 17/07/2025 |
56.50
|
1,300 | 57 | 57 | 56.50 | 0 | 300 | -0.0 | |
| 16/07/2025 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 15/07/2025 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 14/07/2025 |
58
|
7,100 | 54.10 | 58 | 52.30 | 0 | 0 | 0 | |
| 11/07/2025 |
57.50
|
0 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 | |
| 10/07/2025 |
57.50
|
0 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 | |
| 09/07/2025 |
57.50
|
2,300 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 | |
| 08/07/2025 |
57.50
|
2,000 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 | |
| 07/07/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 07/07/2025 |
57.50
|
900 | 57.50 | 57.50 | 57 | 0 | 0 | 0 | |
| 04/07/2025 |
55.10
|
1,900 | 58.93 | 58.93 | 55.10 | 0 | 0 | 0 | |
| 03/07/2025 |
58.93
|
0 | 58.93 | 58.93 | 58.93 | 0 | 0 | 0 | |
| 02/07/2025 |
58.93
|
100 | 58.93 | 58.93 | 58.93 | 0 | 0 | 0 | |
| 01/07/2025 |
58.93
|
0 | 58.93 | 58.93 | 58.93 | 0 | 0 | 0 | |
| 30/06/2025 |
58.93
|
100 | 58.93 | 58.93 | 58.93 | 0 | 0 | 0 | |
| 27/06/2025 |
58.93
|
300 | 58.93 | 58.93 | 58.93 | 0 | 0 | 0 | |
| 26/06/2025 |
58.83
|
0 | 58.83 | 58.83 | 58.83 | 0 | 0 | 0 | |
| 25/06/2025 |
58.83
|
0 | 58.83 | 58.83 | 58.83 | 0 | 0 | 0 | |
| 24/06/2025 |
58.83
|
0 | 58.83 | 58.83 | 58.83 | 0 | 0 | 0 | |
| 23/06/2025 |
58.83
|
900 | 53.04 | 58.83 | 53.04 | 0 | 0 | 0 | |
| 20/06/2025 |
56.97
|
0 | 56.97 | 56.97 | 56.97 | 0 | 0 | 0 | |
| 19/06/2025 |
56.97
|
200 | 57.95 | 57.95 | 56.97 | 0 | 0 | 0 | |
| 18/06/2025 |
56.18
|
700 | 56.18 | 56.18 | 56.18 | 0 | 0 | 0 | |
| 17/06/2025 |
51.07
|
100 | 51.07 | 51.07 | 51.07 | 0 | 0 | 0 | |
| 16/06/2025 |
55.00
|
0 | 55.00 | 55.00 | 55.00 | 0 | 0 | 0 | |
| 13/06/2025 |
55.00
|
500 | 55.00 | 55.00 | 55.00 | 0 | 0 | 0 | |
| 12/06/2025 |
55.00
|
500 | 55.00 | 55.00 | 55.00 | 0 | 0 | 0 | |
| 11/06/2025 |
54.61
|
1,300 | 56.28 | 56.38 | 54.61 | 0 | 0 | 0 | |
| 10/06/2025 |
54.51
|
1,400 | 52.64 | 54.51 | 52.64 | 0 | 0 | 0 | |
| 09/06/2025 |
56.87
|
0 | 56.87 | 56.87 | 56.87 | 0 | 0 | 0 | |
| 06/06/2025 |
56.87
|
0 | 56.87 | 56.87 | 56.87 | 0 | 0 | 0 | |
| 05/06/2025 |
56.87
|
3,000 | 55.89 | 56.87 | 55.89 | 0 | 0 | 0 | |
| 04/06/2025 |
54.81
|
200 | 54.81 | 54.81 | 54.81 | 0 | 0 | 0 | |
| 03/06/2025 |
60.80
|
100 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 02/06/2025 |
56.47
|
15,800 | 51.37 | 56.47 | 51.27 | 0 | 15,700 | -0.8 | |
| 30/05/2025 |
56.97
|
0 | 56.97 | 56.97 | 56.97 | 0 | 0 | 0 | |
| 29/05/2025 |
56.97
|
0 | 56.97 | 56.97 | 56.97 | 0 | 0 | 0 | |
| 28/05/2025 |
56.97
|
0 | 56.97 | 56.97 | 56.97 | 0 | 0 | 0 | |
| 27/05/2025 |
56.97
|
0 | 56.97 | 56.97 | 56.97 | 0 | 0 | 0 | |