| 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) |
1.30 | 2.67% | 97,600 | -100 | -0.0 |
46.80
52
48.10
|
|
2 tháng
(2026-01-12) |
-1 | -1.96% | 129,100 | -100 | -0.0 |
46.80
52
48.10
|
|
3 tháng
(2025-12-15) |
0.90 | 1.84% | 177,500 | -100 | -0.0 |
46.80
52.30
48.10
|
|
6 tháng
(2025-09-15) |
2.30 | 4.83% | 685,100 | -100 | -0.0 |
41.50
53.80
48.10
|
|
12 tháng
(2025-03-18) |
24.46 | 96.14% | 920,700 | -1,700 | -0.1 |
22.80
53.80
48.10
|
|
24 tháng
(2024-03-25) |
18.86 | 60.74% | 1,349,800 | -7,000 | -0.2 |
22.80
53.80
48.10
|
|
36 tháng
(2023-03-29) |
29.75 | 147.61% | 2,801,500 | -9,800 | -0.1 |
16.49
53.80
48.10
|
|
60 tháng
(2021-04-08) |
31.44 | 170.27% | 11,140,400 | -3,623 | -0.1 |
14.08
53.80
48.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 14/10/2025 |
49
|
2,100 | 46.80 | 49.80 | 46.80 | 0 | 0 | 0 | |
| 13/10/2025 |
50.10
|
400 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 | |
| 10/10/2025 |
50.10
|
1,700 | 52 | 52 | 50 | 0 | 0 | 0 | |
| 09/10/2025 |
51
|
2,200 | 48 | 51 | 48 | 0 | 0 | 0 | |
| 08/10/2025 |
50
|
1,500 | 50.40 | 50.50 | 50 | 0 | 0 | 0 | |
| 07/10/2025 |
50.50
|
1,200 | 50.50 | 51.50 | 50.50 | 0 | 0 | 0 | |
| 06/10/2025 |
50.50
|
29,900 | 50.50 | 54 | 50.50 | 0 | 0 | 0 | |
| 03/10/2025 |
50.70
|
5,100 | 50 | 50.80 | 50 | 0 | 0 | 0 | |
| 02/10/2025 |
50
|
2,600 | 50 | 50 | 46.60 | 0 | 0 | 0 | |
| 01/10/2025 |
50.10
|
15,800 | 50.50 | 50.60 | 50 | 0 | 0 | 0 | |
| 30/09/2025 |
53
|
15,800 | 53.50 | 56 | 50.80 | 0 | 0 | 0 | |
| 29/09/2025 |
53.80
|
1,100 | 53.10 | 54 | 53 | 0 | 0 | 0 | |
| 26/09/2025 |
53.10
|
8,800 | 53.90 | 54.80 | 50 | 0 | 0 | 0 | |
| 25/09/2025 |
53
|
62,500 | 52 | 53.90 | 50 | 0 | 0 | 0 | |
| 24/09/2025 |
52
|
35,400 | 53.70 | 53.80 | 50.60 | 0 | 0 | 0 | |
| 23/09/2025 |
50.60
|
5,800 | 50.70 | 50.70 | 48.50 | 0 | 0 | 0 | |
| 22/09/2025 |
47.50
|
179,200 | 44 | 47.50 | 44 | 0 | 0 | 0 | |
| 19/09/2025 |
44.40
|
1,900 | 43 | 44.40 | 43 | 0 | 0 | 0 | |
| 18/09/2025 |
41.50
|
29,100 | 42.30 | 42.30 | 40.95 | 0 | 0 | 0 | |
| 17/09/2025 |
44
|
6,100 | 47 | 47 | 44 | 0 | 0 | 0 | |
| 16/09/2025 |
47
|
2,500 | 47.60 | 47.60 | 47 | 0 | 0 | 0 | |
| 15/09/2025 |
47.60
|
10,100 | 47.50 | 47.60 | 47.05 | 0 | 0 | 0 | |
| 12/09/2025 |
44.55
|
19,600 | 45.05 | 45.10 | 39.50 | 0 | 0 | 0 | |
| 11/09/2025 |
42.15
|
23,900 | 42.10 | 42.25 | 39.50 | 0 | 0 | 0 | |
| 10/09/2025 |
39.50
|
7,200 | 37.50 | 40.05 | 37.50 | 0 | 0 | 0 | |
| 09/09/2025 |
37.45
|
7,500 | 36 | 37.45 | 36 | 0 | 0 | 0 | |
| 08/09/2025 |
35
|
800 | 36 | 37.45 | 35 | 0 | 0 | 0 | |
| 05/09/2025 |
35
|
26,200 | 36.50 | 39.50 | 35 | 0 | 900 | -0.0 | |
| 04/09/2025 |
37.50
|
1,000 | 36.55 | 38.30 | 36.55 | 0 | 0 | 0 | |
| 03/09/2025 |
36.30
|
1,700 | 36.30 | 36.30 | 36 | 0 | 0 | 0 | |
| 29/08/2025 |
34.20
|
4,200 | 33 | 34.20 | 33 | 0 | 0 | 0 | |
| 28/08/2025 |
32
|
2,300 | 31.90 | 32 | 31.90 | 0 | 0 | 0 | |
| 27/08/2025 |
31.55
|
8,300 | 31 | 31.55 | 31 | 0 | 0 | 0 | |
| 26/08/2025 |
31
|
3,000 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 25/08/2025 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 22/08/2025 |
31
|
12,100 | 29 | 31.05 | 29 | 0 | 0 | 0 | |
| 21/08/2025 |
29.40
|
3,500 | 29.10 | 29.40 | 29 | 0 | 0 | 0 | |
| 20/08/2025 |
29.40
|
100 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
| 19/08/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 18/08/2025 |
28
|
1,300 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 15/08/2025 |
28
|
600 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 14/08/2025 |
29.95
|
0 | 29.95 | 29.95 | 29.95 | 0 | 0 | 0 | |
| 13/08/2025 |
29.95
|
0 | 29.95 | 29.95 | 29.95 | 0 | 0 | 0 | |
| 12/08/2025 |
29.95
|
0 | 29.95 | 29.95 | 29.95 | 0 | 0 | 0 | |
| 11/08/2025 |
29.95
|
0 | 29.95 | 29.95 | 29.95 | 0 | 0 | 0 | |
| 08/08/2025 |
29.95
|
800 | 30 | 30 | 28 | 0 | 0 | 0 | |
| 07/08/2025 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 06/08/2025 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 05/08/2025 |
28.30
|
16,300 | 28.50 | 28.50 | 28.30 | 0 | 0 | 0 | |
| 04/08/2025 |
29
|
1,000 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 01/08/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 31/07/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 30/07/2025 |
29
|
2,300 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 29/07/2025 |
28.20
|
12,800 | 27.50 | 28.20 | 27.50 | 0 | 0 | 0 | |
| 28/07/2025 |
27
|
900 | 26.95 | 27 | 26.80 | 0 | 0 | 0 | |
| 25/07/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 24/07/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 23/07/2025 |
27
|
5,900 | 26.85 | 27 | 26.85 | 0 | 0 | 0 | |
| 22/07/2025 |
26.55
|
1,500 | 25.20 | 26.55 | 25 | 0 | 0 | 0 | |
| 21/07/2025 |
25.50
|
2,900 | 25.80 | 25.80 | 25.50 | 0 | 0 | 0 | |
| 18/07/2025 |
25.85
|
200 | 26.55 | 26.55 | 25.85 | 0 | 0 | 0 | |
| 17/07/2025 |
26
|
1,300 | 26.20 | 26.25 | 26 | 0 | 0 | 0 | |
| 16/07/2025 |
26.30
|
600 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 15/07/2025 |
27
|
500 | 26.90 | 27 | 26.90 | 0 | 0 | 0 | |
| 14/07/2025 |
26.30
|
2,200 | 26.35 | 26.35 | 26.25 | 0 | 0 | 0 | |
| 11/07/2025 |
26.25
|
200 | 26.35 | 26.35 | 26.25 | 0 | 0 | 0 | |
| 10/07/2025 |
26.15
|
100 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
| 09/07/2025 |
26.75
|
800 | 26.35 | 26.80 | 26.35 | 0 | 0 | 0 | |
| 08/07/2025 |
26
|
3,100 | 26.90 | 27.10 | 26 | 0 | 0 | 0 | |
| 07/07/2025 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 04/07/2025 |
25.40
|
1,200 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 | |
| 03/07/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 02/07/2025 |
25.10
|
2,300 | 26 | 26 | 24.45 | 0 | 0 | 0 | |
| 01/07/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 30/06/2025 |
26
|
2,500 | 26.10 | 26.30 | 26 | 0 | 0 | 0 | |
| 27/06/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 26/06/2025 |
25.50
|
1,000 | 25.55 | 25.55 | 25.50 | 0 | 0 | 0 | |
| 25/06/2025 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 24/06/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 23/06/2025 |
25
|
900 | 25.20 | 25.20 | 25 | 0 | 0 | 0 | |
| 20/06/2025 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 19/06/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 18/06/2025 |
25
|
1,400 | 25 | 25 | 25 | 0 | 400 | -0.0 | |
| 17/06/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 16/06/2025 |
26
|
200 | 26.05 | 26.05 | 26 | 0 | 0 | 0 | |
| 13/06/2025 |
26.05
|
300 | 26 | 26.05 | 26 | 0 | 0 | 0 | |
| 12/06/2025 |
27.90
|
700 | 28 | 28 | 27.90 | 0 | 0 | 0 | |
| 11/06/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 10/06/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 09/06/2025: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 09/06/2025 |
27.90
|
700 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 06/06/2025 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 05/06/2025 |
27.30
|
2,600 | 26.96 | 27.40 | 26.96 | 0 | 0 | 0 | |
| 04/06/2025 |
26.96
|
800 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 03/06/2025 |
26.96
|
200 | 26.91 | 26.96 | 26.91 | 0 | 0 | 0 | |
| 02/06/2025 |
26.91
|
8,900 | 26.91 | 27.25 | 26.91 | 0 | 0 | 0 | |
| 30/05/2025 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 29/05/2025 |
25.69
|
300 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 28/05/2025 |
25.64
|
100 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 27/05/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |