| 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) |
36.67 | 58.82% | 2,700 | 0 | 0 |
62.33
99
99
|
|
2 tháng
(2026-07-13) |
38.25 | 62.96% | 10,200 | 0 | 0 |
53.73
99
99
|
|
3 tháng
(2026-06-15) |
31.13 | 45.86% | 11,800 | -500 | 0 |
53.73
99
99
|
|
6 tháng
(2026-03-16) |
38.30 | 63.10% | 63,400 | -43,700 | -2.0 |
53.73
99
99
|
|
12 tháng
(2025-09-16) |
41.19 | 71.25% | 111,000 | -61,300 | -3.1 |
51.16
99
99
|
|
24 tháng
(2024-09-23) |
55.54 | 127.82% | 195,039 | -1,983,489 | -101.1 |
33.95
99
99
|
|
36 tháng
(2023-09-27) |
69.43 | 234.78% | 247,631 | -1,973,689 | -100.7 |
23.91
99
99
|
|
60 tháng
(2021-10-07) |
73.94 | 295.09% | 676,993 | -1,912,289 | -98.5 |
19.26
99
99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2025 |
56.75
|
200 | 56.75 | 56.75 | 56.75 | 200 | 200 | 0 | |
| 17/11/2025 |
57.81
|
0 | 57.81 | 57.81 | 57.81 | 0 | 0 | 0 | |
| 14/11/2025 |
57.81
|
0 | 57.81 | 57.81 | 57.81 | 0 | 0 | 0 | |
| 13/11/2025 |
57.81
|
0 | 57.81 | 57.81 | 57.81 | 0 | 0 | 0 | |
| 12/11/2025 |
57.81
|
0 | 57.81 | 57.81 | 57.81 | 0 | 0 | 0 | |
| 11/11/2025 |
57.81
|
0 | 57.81 | 57.81 | 57.81 | 0 | 0 | 0 | |
| 10/11/2025 |
57.81
|
0 | 57.81 | 57.81 | 57.81 | 0 | 0 | 0 | |
| 07/11/2025 |
57.81
|
0 | 57.81 | 57.81 | 57.81 | 0 | 0 | 0 | |
| 06/11/2025 |
57.81
|
0 | 57.81 | 57.81 | 57.81 | 0 | 0 | 0 | |
| 05/11/2025 |
57.81
|
0 | 57.81 | 57.81 | 57.81 | 0 | 0 | 0 | |
| 04/11/2025 |
57.81
|
0 | 57.81 | 57.81 | 57.81 | 0 | 0 | 0 | |
| 03/11/2025 |
57.81
|
1,200 | 57.81 | 57.81 | 57.81 | 0 | 0 | 0 | |
| 31/10/2025 |
62.63
|
0 | 62.63 | 62.63 | 62.63 | 0 | 0 | 0 | |
| 30/10/2025 |
62.63
|
0 | 62.63 | 62.63 | 62.63 | 0 | 0 | 0 | |
| 29/10/2025 |
62.63
|
0 | 62.63 | 62.63 | 62.63 | 0 | 0 | 0 | |
| 28/10/2025 |
62.63
|
0 | 62.63 | 62.63 | 62.63 | 0 | 0 | 0 | |
| 27/10/2025 |
62.63
|
0 | 62.63 | 62.63 | 62.63 | 0 | 0 | 0 | |
| 24/10/2025 |
62.63
|
0 | 62.63 | 62.63 | 62.63 | 0 | 0 | 0 | |
| 23/10/2025 |
62.63
|
0 | 62.63 | 62.63 | 62.63 | 0 | 0 | 0 | |
| 22/10/2025 |
62.63
|
0 | 62.63 | 62.63 | 62.63 | 0 | 0 | 0 | |
| 21/10/2025 |
62.63
|
0 | 62.63 | 62.63 | 62.63 | 0 | 0 | 0 | |
| 20/10/2025 |
62.63
|
0 | 62.63 | 62.63 | 62.63 | 0 | 0 | 0 | |
| 17/10/2025 |
62.63
|
0 | 62.63 | 62.63 | 62.63 | 0 | 0 | 0 | |
| 16/10/2025 |
62.63
|
0 | 62.63 | 62.63 | 62.63 | 0 | 0 | 0 | |
| 15/10/2025 |
62.63
|
0 | 62.63 | 62.63 | 62.63 | 0 | 0 | 0 | |
| 14/10/2025 |
62.63
|
0 | 62.63 | 62.63 | 62.63 | 0 | 0 | 0 | |
| 13/10/2025 |
62.63
|
0 | 62.63 | 62.63 | 62.63 | 0 | 0 | 0 | |
| 10/10/2025 |
62.63
|
1,300 | 62.63 | 62.63 | 62.63 | 0 | 0 | 0 | |
| 09/10/2025 |
62.63
|
0 | 62.63 | 62.63 | 62.63 | 0 | 0 | 0 | |
| 08/10/2025 |
62.63
|
1,300 | 62.63 | 62.63 | 62.63 | 0 | 0 | 0 | |
| 07/10/2025 |
62.63
|
0 | 62.63 | 62.63 | 62.63 | 0 | 0 | 0 | |
| 06/10/2025 |
62.63
|
0 | 62.63 | 62.63 | 62.63 | 0 | 0 | 0 | |
| 03/10/2025 |
62.63
|
0 | 62.63 | 62.63 | 62.63 | 0 | 0 | 0 | |
| 02/10/2025 |
62.63
|
0 | 62.63 | 62.63 | 62.63 | 0 | 0 | 0 | |
| 01/10/2025 |
62.63
|
5,000 | 62.63 | 62.63 | 62.63 | 0 | 0 | 0 | |
| 30/09/2025 |
63.59
|
0 | 63.59 | 63.59 | 63.59 | 0 | 0 | 0 | |
| 29/09/2025 |
63.59
|
10,000 | 63.59 | 63.59 | 63.59 | 0 | 10,000 | -0.7 | |
| 26/09/2025 |
57.81
|
0 | 57.81 | 57.81 | 57.81 | 0 | 0 | 0 | |
| 25/09/2025 |
57.81
|
0 | 57.81 | 57.81 | 57.81 | 0 | 0 | 0 | |
| 24/09/2025 |
57.81
|
0 | 57.81 | 57.81 | 57.81 | 0 | 0 | 0 | |
| 23/09/2025 |
57.81
|
0 | 57.81 | 57.81 | 57.81 | 0 | 0 | 0 | |
| 22/09/2025 |
57.81
|
0 | 57.81 | 57.81 | 57.81 | 0 | 0 | 0 | |
| 19/09/2025 |
57.81
|
0 | 57.81 | 57.81 | 57.81 | 0 | 0 | 0 | |
| 18/09/2025 |
57.81
|
0 | 57.81 | 57.81 | 57.81 | 0 | 0 | 0 | |
| 17/09/2025 |
57.81
|
0 | 57.81 | 57.81 | 57.81 | 0 | 0 | 0 | |
| 16/09/2025 |
57.81
|
0 | 57.81 | 57.81 | 57.81 | 0 | 0 | 0 | |
| 15/09/2025 |
57.81
|
0 | 57.81 | 57.81 | 57.81 | 0 | 0 | 0 | |
| 12/09/2025 |
57.81
|
0 | 57.81 | 57.81 | 57.81 | 0 | 0 | 0 | |
| 11/09/2025 |
57.81
|
0 | 57.81 | 57.81 | 57.81 | 0 | 0 | 0 | |
| 10/09/2025 |
57.81
|
100 | 57.81 | 57.81 | 57.81 | 0 | 0 | 0 | |
| 09/09/2025 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 08/09/2025 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 05/09/2025 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 04/09/2025 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 03/09/2025 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 29/08/2025 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 28/08/2025 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 27/08/2025 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 26/08/2025 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 25/08/2025 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 22/08/2025 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 21/08/2025 |
60.80
|
100 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 20/08/2025 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 19/08/2025: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 19/08/2025 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 18/08/2025 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 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
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 12/08/2025 |
60.80
|
600 | 57.00 | 60.80 | 57.00 | 0 | 0 | 0 | |
| 11/08/2025 |
55.38
|
0 | 55.38 | 55.38 | 55.38 | 0 | 0 | 0 | |
| 08/08/2025 |
55.38
|
0 | 55.38 | 55.38 | 55.38 | 0 | 0 | 0 | |
| 07/08/2025 |
55.38
|
0 | 55.38 | 55.38 | 55.38 | 0 | 0 | 0 | |
| 06/08/2025 |
55.38
|
0 | 55.38 | 55.38 | 55.38 | 0 | 0 | 0 | |
| 05/08/2025 |
55.38
|
300 | 55.10 | 55.38 | 55.10 | 0 | 0 | 0 | |
| 04/08/2025 |
55.38
|
0 | 55.38 | 55.38 | 55.38 | 0 | 0 | 0 | |
| 01/08/2025 |
55.38
|
0 | 55.38 | 55.38 | 55.38 | 0 | 0 | 0 | |
| 31/07/2025 |
55.38
|
0 | 55.38 | 55.38 | 55.38 | 0 | 0 | 0 | |
| 30/07/2025 |
55.38
|
0 | 55.38 | 55.38 | 55.38 | 0 | 0 | 0 | |
| 29/07/2025 |
55.38
|
100 | 55.38 | 55.38 | 55.38 | 0 | 0 | 0 | |
| 28/07/2025 |
55.38
|
0 | 55.38 | 55.38 | 55.38 | 0 | 0 | 0 | |
| 25/07/2025 |
55.38
|
0 | 55.38 | 55.38 | 55.38 | 0 | 0 | 0 | |
| 24/07/2025 |
55.38
|
0 | 55.38 | 55.38 | 55.38 | 0 | 0 | 0 | |
| 23/07/2025 |
55.38
|
0 | 55.38 | 55.38 | 55.38 | 0 | 0 | 0 | |
| 22/07/2025 |
55.38
|
0 | 55.38 | 55.38 | 55.38 | 0 | 0 | 0 | |
| 21/07/2025 |
55.38
|
600 | 55.38 | 55.38 | 55.38 | 0 | 0 | 0 | |
| 18/07/2025 |
50.35
|
100 | 50.35 | 50.35 | 50.35 | 0 | 0 | 0 | |
| 17/07/2025 |
50.35
|
0 | 50.35 | 50.35 | 50.35 | 0 | 0 | 0 | |
| 16/07/2025 |
50.35
|
0 | 50.35 | 50.35 | 50.35 | 0 | 0 | 0 | |
| 15/07/2025 |
50.35
|
0 | 50.35 | 50.35 | 50.35 | 0 | 0 | 0 | |
| 14/07/2025 |
50.35
|
0 | 50.35 | 50.35 | 50.35 | 0 | 0 | 0 | |
| 11/07/2025 |
50.35
|
300 | 50.25 | 50.35 | 50.25 | 0 | 200 | -0.0 | |
| 10/07/2025 |
50.25
|
1,000 | 50.35 | 50.35 | 50.25 | 0 | 0 | 0 | |
| 09/07/2025 |
48.92
|
700 | 47.50 | 48.92 | 47.50 | 0 | 0 | 0 | |
| 08/07/2025 |
48.92
|
500 | 48.92 | 48.92 | 48.92 | 0 | 0 | 0 | |
| 07/07/2025 |
48.92
|
0 | 48.92 | 48.92 | 48.92 | 0 | 0 | 0 | |
| 04/07/2025 |
48.92
|
500 | 48.92 | 48.92 | 48.92 | 0 | 0 | 0 | |
| 03/07/2025 |
47.97
|
600 | 47.97 | 47.97 | 47.97 | 0 | 1,911,489 | -97.5 | |
| 02/07/2025 |
46.55
|
1,500 | 44.65 | 46.45 | 44.65 | 100 | 100 | 0 | |
| 01/07/2025 |
42.37
|
100 | 42.37 | 42.37 | 42.37 | 100 | 0 | 0.0 | |
| 30/06/2025 |
38.66
|
400 | 43.70 | 43.70 | 38.19 | 300 | 0 | 0.0 | |