| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0 | 0% | 900 | 0 | 0 |
49.50
50
50
|
|
2 tháng
(2026-05-29) |
-1 | -1.96% | 2,500 | 0 | 0 |
49.50
51
50
|
|
3 tháng
(2026-04-29) |
-6.30 | -11.19% | 17,300 | -1,000 | 0 |
49.50
56.30
50
|
|
6 tháng
(2026-01-29) |
-0.87 | -1.70% | 56,600 | -1,000 | 0 |
49.50
61.49
50
|
|
12 tháng
(2025-08-04) |
-5.09 | -9.24% | 102,000 | -1,000 | 0 |
47.26
61.49
50
|
|
24 tháng
(2024-08-07) |
9.78 | 24.32% | 258,306 | -6,486 | -0.4 |
38.68
65.04
50
|
|
36 tháng
(2023-08-14) |
27.50 | 122.24% | 296,908 | -8,186 | -0.4 |
21.55
65.04
50
|
|
60 tháng
(2021-08-23) |
28.94 | 137.47% | 352,091 | -12,486 | -0.7 |
18.28
65.04
50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/10/2025 |
52.51
|
100 | 52.51 | 52.51 | 52.51 | 0 | 0 | 0 | |
| 06/10/2025 |
47.82
|
600 | 47.82 | 47.82 | 47.82 | 0 | 0 | 0 | |
| 03/10/2025 |
48.78
|
0 | 48.78 | 48.78 | 48.78 | 0 | 0 | 0 | |
| 02/10/2025 |
48.78
|
0 | 48.78 | 48.78 | 48.78 | 0 | 0 | 0 | |
| 01/10/2025 |
48.78
|
200 | 48.78 | 48.78 | 48.78 | 0 | 0 | 0 | |
| 30/09/2025 |
51.65
|
0 | 51.65 | 51.65 | 51.65 | 0 | 0 | 0 | |
| 29/09/2025 |
51.65
|
600 | 52.60 | 52.60 | 51.65 | 0 | 0 | 0 | |
| 26/09/2025 |
51.65
|
0 | 51.65 | 51.65 | 51.65 | 0 | 0 | 0 | |
| 25/09/2025 |
51.65
|
2,100 | 51.65 | 51.65 | 51.65 | 0 | 0 | 0 | |
| 24/09/2025 |
51.65
|
300 | 51.65 | 51.65 | 51.65 | 0 | 0 | 0 | |
| 23/09/2025 |
52.60
|
700 | 52.60 | 52.60 | 52.60 | 0 | 0 | 0 | |
| 22/09/2025 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 19/09/2025 |
53.18
|
600 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 18/09/2025 |
58.91
|
100 | 58.91 | 58.91 | 58.91 | 0 | 0 | 0 | |
| 17/09/2025 |
53.56
|
2,100 | 54.04 | 54.04 | 53.56 | 0 | 0 | 0 | |
| 16/09/2025 |
57.86
|
0 | 57.86 | 57.86 | 57.86 | 0 | 0 | 0 | |
| 15/09/2025 |
57.86
|
100 | 57.86 | 57.86 | 57.86 | 0 | 0 | 0 | |
| 12/09/2025 |
52.60
|
2,000 | 52.60 | 52.60 | 52.60 | 0 | 0 | 0 | |
| 11/09/2025 |
51.65
|
0 | 51.65 | 51.65 | 51.65 | 0 | 0 | 0 | |
| 10/09/2025 |
51.65
|
100 | 51.65 | 51.65 | 51.65 | 0 | 0 | 0 | |
| 09/09/2025 |
51.65
|
0 | 51.65 | 51.65 | 51.65 | 0 | 0 | 0 | |
| 08/09/2025 |
51.65
|
0 | 51.65 | 51.65 | 51.65 | 0 | 0 | 0 | |
| 05/09/2025 |
51.65
|
100 | 51.65 | 51.65 | 51.65 | 0 | 0 | 0 | |
| 04/09/2025 |
52.12
|
0 | 52.12 | 52.12 | 52.12 | 0 | 0 | 0 | |
| 03/09/2025 |
52.12
|
0 | 52.12 | 52.12 | 52.12 | 0 | 0 | 0 | |
| 29/08/2025 |
52.12
|
100 | 52.12 | 52.12 | 52.12 | 0 | 0 | 0 | |
| 28/08/2025 |
52.60
|
0 | 52.60 | 52.60 | 52.60 | 0 | 0 | 0 | |
| 27/08/2025 |
52.60
|
100 | 52.60 | 52.60 | 52.60 | 0 | 0 | 0 | |
| 26/08/2025 |
52.60
|
0 | 52.60 | 52.60 | 52.60 | 0 | 0 | 0 | |
| 25/08/2025 |
52.60
|
400 | 52.60 | 52.60 | 52.60 | 0 | 0 | 0 | |
| 22/08/2025 |
52.70
|
0 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 21/08/2025 |
52.70
|
0 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 20/08/2025 |
52.70
|
200 | 52.60 | 52.70 | 52.60 | 0 | 0 | 0 | |
| 19/08/2025 |
52.60
|
100 | 52.60 | 52.60 | 52.60 | 0 | 0 | 0 | |
| 18/08/2025 |
52.60
|
800 | 52.60 | 52.60 | 52.60 | 0 | 0 | 0 | |
| 15/08/2025 |
55.18
|
0 | 55.18 | 55.18 | 55.18 | 0 | 0 | 0 | |
| 14/08/2025 |
55.18
|
1,800 | 55.18 | 55.18 | 55.18 | 0 | 0 | 0 | |
| 13/08/2025 |
55.18
|
0 | 55.18 | 55.18 | 55.18 | 0 | 0 | 0 | |
| 12/08/2025 |
55.18
|
0 | 55.18 | 55.18 | 55.18 | 0 | 0 | 0 | |
| 11/08/2025 |
55.18
|
0 | 55.18 | 55.18 | 55.18 | 0 | 0 | 0 | |
| 08/08/2025 |
55.18
|
0 | 55.18 | 55.18 | 55.18 | 0 | 0 | 0 | |
| 07/08/2025 |
55.18
|
400 | 55.09 | 55.18 | 55.09 | 0 | 0 | 0 | |
| 06/08/2025 |
55.09
|
100 | 55.09 | 55.09 | 55.09 | 0 | 0 | 0 | |
| 05/08/2025 |
55.09
|
500 | 55.09 | 55.09 | 55.09 | 0 | 0 | 0 | |
| 04/08/2025 |
55.09
|
2,300 | 55.47 | 55.47 | 55.09 | 0 | 0 | 0 | |
| 01/08/2025 |
55.47
|
200 | 55.47 | 55.47 | 55.47 | 0 | 0 | 0 | |
| 31/07/2025 |
55.47
|
800 | 57.38 | 57.38 | 55.47 | 0 | 0 | 0 | |
| 30/07/2025 |
57.38
|
0 | 57.38 | 57.38 | 57.38 | 0 | 0 | 0 | |
| 29/07/2025 |
57.38
|
1,100 | 55.95 | 57.38 | 55.95 | 0 | 0 | 0 | |
| 28/07/2025 |
54.51
|
0 | 54.51 | 54.51 | 54.51 | 0 | 0 | 0 | |
| 25/07/2025 |
54.51
|
2,600 | 56.43 | 56.43 | 53.56 | 0 | 0 | 0 | |
| 24/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
| 24/07/2025 |
52.60
|
800 | 52.12 | 56.91 | 52.12 | 0 | 0 | 0 | |
| 23/07/2025 |
52.10
|
600 | 52.95 | 52.95 | 52.10 | 0 | 0 | 0 | |
| 22/07/2025 |
52.10
|
2,900 | 52.03 | 52.41 | 52.03 | 0 | 0 | 0 | |
| 21/07/2025 |
52.03
|
2,400 | 52.41 | 52.41 | 51.26 | 0 | 0 | 0 | |
| 18/07/2025 |
52.41
|
2,100 | 52.41 | 52.41 | 52.41 | 0 | 0 | 0 | |
| 17/07/2025 |
52.41
|
1,600 | 52.56 | 52.56 | 52.41 | 0 | 0 | 0 | |
| 16/07/2025 |
52.56
|
900 | 52.72 | 52.72 | 52.03 | 0 | 0 | 0 | |
| 15/07/2025 |
52.72
|
3,000 | 52.72 | 52.72 | 52.64 | 0 | 0 | 0 | |
| 14/07/2025 |
52.72
|
0 | 52.72 | 52.72 | 52.72 | 0 | 0 | 0 | |
| 11/07/2025 |
52.72
|
300 | 53.56 | 53.56 | 52.72 | 0 | 0 | 0 | |
| 10/07/2025 |
58.53
|
200 | 58.53 | 58.53 | 58.53 | 0 | 0 | 0 | |
| 09/07/2025 |
65.04
|
100 | 65.04 | 65.04 | 65.04 | 0 | 0 | 0 | |
| 08/07/2025 |
59.14
|
100 | 59.14 | 59.14 | 59.14 | 0 | 0 | 0 | |
| 07/07/2025 |
53.86
|
100 | 53.86 | 53.86 | 53.86 | 0 | 0 | 0 | |
| 04/07/2025 |
48.97
|
2,600 | 48.97 | 48.97 | 48.97 | 0 | 2,600 | -0.2 | |
| 03/07/2025 |
48.97
|
100 | 48.97 | 48.97 | 48.97 | 0 | 100 | -0.0 | |
| 02/07/2025 |
49.73
|
400 | 50.12 | 50.12 | 49.73 | 0 | 0 | 0 | |
| 01/07/2025 |
51.57
|
0 | 51.57 | 51.57 | 51.57 | 0 | 0 | 0 | |
| 30/06/2025 |
51.57
|
0 | 51.57 | 51.57 | 51.57 | 0 | 0 | 0 | |
| 27/06/2025 |
51.57
|
200 | 51.57 | 51.57 | 51.57 | 0 | 200 | -0.0 | |
| 26/06/2025 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 25/06/2025 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 24/06/2025 |
53.18
|
600 | 53.56 | 53.56 | 53.18 | 0 | 0 | 0 | |
| 23/06/2025 |
57.38
|
0 | 57.38 | 57.38 | 57.38 | 0 | 0 | 0 | |
| 20/06/2025 |
57.38
|
0 | 57.38 | 57.38 | 57.38 | 0 | 0 | 0 | |
| 19/06/2025 |
57.38
|
0 | 57.38 | 57.38 | 57.38 | 0 | 0 | 0 | |
| 18/06/2025 |
57.38
|
0 | 57.38 | 57.38 | 57.38 | 0 | 0 | 0 | |
| 17/06/2025 |
57.38
|
0 | 57.38 | 57.38 | 57.38 | 0 | 0 | 0 | |
| 16/06/2025 |
57.38
|
600 | 58.15 | 58.15 | 57.38 | 0 | 0 | 0 | |
| 13/06/2025 |
58.91
|
0 | 58.91 | 58.91 | 58.91 | 0 | 0 | 0 | |
| 12/06/2025 |
58.91
|
0 | 58.91 | 58.91 | 58.91 | 0 | 0 | 0 | |
| 11/06/2025 |
58.91
|
0 | 58.91 | 58.91 | 58.91 | 0 | 0 | 0 | |
| 10/06/2025 |
58.91
|
0 | 58.91 | 58.91 | 58.91 | 0 | 0 | 0 | |
| 09/06/2025 |
58.91
|
0 | 58.91 | 58.91 | 58.91 | 0 | 0 | 0 | |
| 06/06/2025 |
58.91
|
0 | 58.91 | 58.91 | 58.91 | 0 | 0 | 0 | |
| 05/06/2025 |
58.91
|
0 | 58.91 | 58.91 | 58.91 | 0 | 0 | 0 | |
| 04/06/2025 |
58.91
|
100 | 58.91 | 58.91 | 58.91 | 0 | 0 | 0 | |
| 03/06/2025 |
53.56
|
500 | 57.31 | 57.31 | 53.56 | 0 | 0 | 0 | |
| 02/06/2025 |
57.69
|
200 | 57.69 | 57.69 | 57.69 | 0 | 0 | 0 | |
| 30/05/2025 |
58.07
|
0 | 58.07 | 58.07 | 58.07 | 0 | 0 | 0 | |
| 29/05/2025 |
58.07
|
0 | 58.07 | 58.07 | 58.07 | 0 | 0 | 0 | |
| 28/05/2025 |
58.07
|
0 | 58.07 | 58.07 | 58.07 | 0 | 0 | 0 | |
| 27/05/2025 |
58.07
|
0 | 58.07 | 58.07 | 58.07 | 0 | 0 | 0 | |
| 26/05/2025 |
58.07
|
0 | 58.07 | 58.07 | 58.07 | 0 | 0 | 0 | |
| 23/05/2025 |
58.07
|
0 | 58.07 | 58.07 | 58.07 | 0 | 0 | 0 | |
| 22/05/2025 |
58.07
|
0 | 58.07 | 58.07 | 58.07 | 0 | 0 | 0 | |
| 21/05/2025 |
58.07
|
0 | 58.07 | 58.07 | 58.07 | 0 | 0 | 0 | |
| 20/05/2025 |
58.07
|
0 | 58.07 | 58.07 | 58.07 | 0 | 0 | 0 | |
| 19/05/2025 |
58.07
|
100 | 58.07 | 58.07 | 58.07 | 0 | 0 | 0 | |