| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0 | 0% | 5,400 | 400 | 0.0 |
57
58
57
|
|
2 tháng
(2026-03-02) |
-0.60 | -1.04% | 8,400 | 3,600 | 0.2 |
56
60.90
57
|
|
3 tháng
(2026-02-02) |
1 | 1.79% | 9,700 | 4,400 | 0.2 |
52.20
60.90
57
|
|
6 tháng
(2025-11-03) |
-1.99 | -3.38% | 21,000 | 4,700 | 0.3 |
52.20
60.90
57
|
|
12 tháng
(2025-05-06) |
6.82 | 13.60% | 93,100 | 6,300 | 0.3 |
46.61
60.90
57
|
|
24 tháng
(2024-05-13) |
6.68 | 13.28% | 200,906 | 9,400 | 0.5 |
44.22
60.90
57
|
|
36 tháng
(2023-05-17) |
14.29 | 33.46% | 275,612 | 15,300 | 0.9 |
40.91
60.90
57
|
|
60 tháng
(2021-05-27) |
38.07 | 201.19% | 881,279 | 17,500 | 1.0 |
18.93
60.90
57
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2025 |
48.84
|
0 | 48.84 | 48.84 | 48.84 | 0 | 0 | 0 | |
| 09/07/2025 |
48.84
|
700 | 48.84 | 48.84 | 48.84 | 0 | 0 | 0 | |
| 08/07/2025 |
47.90
|
0 | 47.90 | 47.90 | 47.90 | 0 | 0 | 0 | |
| 07/07/2025 |
47.90
|
300 | 47.90 | 47.90 | 47.90 | 0 | 0 | 0 | |
| 04/07/2025 |
48.84
|
2,100 | 47.90 | 48.84 | 47.90 | 0 | 0 | 0 | |
| 03/07/2025 |
49.77
|
0 | 49.77 | 49.77 | 49.77 | 0 | 0 | 0 | |
| 02/07/2025 |
49.77
|
2,000 | 49.77 | 49.77 | 49.77 | 0 | 0 | 0 | |
| 01/07/2025 |
50.71
|
0 | 50.71 | 50.71 | 50.71 | 0 | 0 | 0 | |
| 30/06/2025 |
50.71
|
0 | 50.71 | 50.71 | 50.71 | 0 | 0 | 0 | |
| 27/06/2025 |
50.71
|
0 | 50.71 | 50.71 | 50.71 | 0 | 0 | 0 | |
| 26/06/2025 |
50.71
|
0 | 50.71 | 50.71 | 50.71 | 0 | 0 | 0 | |
| 25/06/2025 |
50.71
|
0 | 50.71 | 50.71 | 50.71 | 0 | 0 | 0 | |
| 24/06/2025 |
50.71
|
0 | 50.71 | 50.71 | 50.71 | 0 | 0 | 0 | |
| 23/06/2025 |
50.71
|
0 | 50.71 | 50.71 | 50.71 | 0 | 0 | 0 | |
| 20/06/2025 |
50.71
|
0 | 50.71 | 50.71 | 50.71 | 0 | 0 | 0 | |
| 19/06/2025 |
50.71
|
0 | 50.71 | 50.71 | 50.71 | 0 | 0 | 0 | |
| 18/06/2025 |
50.71
|
1,000 | 50.53 | 50.71 | 50.53 | 0 | 0 | 0 | |
| 17/06/2025 |
46.96
|
200 | 47.90 | 47.90 | 47.90 | 0 | 0 | 0 | |
| 16/06/2025 |
48.84
|
0 | 48.84 | 48.84 | 48.84 | 0 | 0 | 0 | |
| 13/06/2025 |
48.84
|
0 | 48.84 | 48.84 | 48.84 | 0 | 0 | 0 | |
| 12/06/2025 |
48.84
|
0 | 48.84 | 48.84 | 48.84 | 0 | 0 | 0 | |
| 11/06/2025 |
48.84
|
0 | 48.84 | 48.84 | 48.84 | 0 | 0 | 0 | |
| 10/06/2025 |
48.84
|
200 | 48.84 | 48.84 | 48.84 | 0 | 0 | 0 | |
| 09/06/2025 |
51.18
|
0 | 51.18 | 51.18 | 51.18 | 0 | 0 | 0 | |
| 06/06/2025 |
51.18
|
0 | 51.18 | 51.18 | 51.18 | 0 | 0 | 0 | |
| 05/06/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 05/06/2025 |
51.18
|
0 | 51.18 | 51.18 | 51.18 | 0 | 0 | 0 | |
| 04/06/2025 |
51.18
|
0 | 51.18 | 51.18 | 51.18 | 0 | 0 | 0 | |
| 03/06/2025 |
51.18
|
500 | 51.18 | 51.18 | 51.18 | 0 | 0 | 0 | |
| 02/06/2025 |
48.44
|
0 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 30/05/2025 |
48.44
|
0 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 29/05/2025 |
48.44
|
0 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 28/05/2025 |
48.44
|
0 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 27/05/2025 |
48.44
|
0 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 26/05/2025 |
48.44
|
100 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 23/05/2025 |
48.90
|
200 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 | |
| 22/05/2025 |
46.61
|
0 | 46.61 | 46.61 | 46.61 | 0 | 0 | 0 | |
| 21/05/2025 |
46.61
|
0 | 46.61 | 46.61 | 46.61 | 0 | 0 | 0 | |
| 20/05/2025 |
46.61
|
500 | 47.53 | 47.53 | 46.61 | 0 | 0 | 0 | |
| 19/05/2025 |
50.73
|
0 | 50.73 | 50.73 | 50.73 | 0 | 0 | 0 | |
| 16/05/2025 |
50.73
|
0 | 50.73 | 50.73 | 50.73 | 0 | 0 | 0 | |
| 15/05/2025 |
50.73
|
100 | 50.73 | 50.73 | 50.73 | 0 | 0 | 0 | |
| 14/05/2025 |
51.18
|
100 | 51.18 | 51.18 | 51.18 | 0 | 0 | 0 | |
| 13/05/2025 |
51.18
|
0 | 51.18 | 51.18 | 51.18 | 0 | 0 | 0 | |
| 12/05/2025 |
51.18
|
0 | 51.18 | 51.18 | 51.18 | 0 | 0 | 0 | |
| 09/05/2025 |
51.18
|
200 | 51.18 | 51.18 | 51.18 | 0 | 0 | 0 | |
| 08/05/2025 |
50.27
|
800 | 50.27 | 50.27 | 50.27 | 0 | 0 | 0 | |
| 07/05/2025 |
50.27
|
800 | 50.27 | 50.27 | 50.27 | 0 | 0 | 0 | |
| 06/05/2025 |
50.18
|
1,200 | 50.27 | 50.27 | 49.36 | 0 | 0 | 0 | |
| 05/05/2025 |
48.44
|
0 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 29/04/2025 |
48.44
|
0 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 28/04/2025 |
48.44
|
0 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 25/04/2025 |
48.44
|
0 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 24/04/2025 |
48.44
|
0 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 23/04/2025 |
48.44
|
100 | 48.44 | 48.44 | 48.44 | 0 | 100 | -0.0 | |
| 22/04/2025 |
49.81
|
0 | 49.81 | 49.81 | 49.81 | 0 | 0 | 0 | |
| 21/04/2025 |
49.81
|
0 | 49.81 | 49.81 | 49.81 | 0 | 0 | 0 | |
| 18/04/2025 |
49.81
|
1,000 | 49.81 | 49.81 | 49.81 | 0 | 0 | 0 | |
| 17/04/2025 |
50.27
|
4,000 | 49.36 | 50.27 | 49.36 | 300 | 0 | 0.0 | |
| 16/04/2025 |
50.27
|
2,000 | 50.27 | 50.27 | 50.27 | 0 | 0 | 0 | |
| 15/04/2025 |
48.44
|
0 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 14/04/2025 |
48.44
|
0 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 11/04/2025 |
48.44
|
0 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 10/04/2025 |
48.44
|
0 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 09/04/2025 |
48.44
|
0 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 08/04/2025 |
48.44
|
0 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 04/04/2025 |
48.44
|
0 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 03/04/2025 |
48.44
|
3,400 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 02/04/2025 |
48.44
|
4,900 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 01/04/2025 |
48.44
|
2,700 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 31/03/2025 |
48.44
|
4,000 | 48.90 | 48.90 | 48.44 | 0 | 0 | 0 | |
| 28/03/2025 |
48.44
|
0 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 27/03/2025 |
48.44
|
0 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 26/03/2025 |
48.44
|
0 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 25/03/2025 |
48.44
|
1,600 | 48.44 | 48.44 | 48.44 | 100 | 0 | 0.0 | |
| 24/03/2025 |
48.44
|
3,000 | 48.90 | 48.90 | 48.44 | 0 | 0 | 0 | |
| 21/03/2025 |
49.36
|
1,000 | 49.36 | 49.36 | 49.36 | 0 | 0 | 0 | |
| 20/03/2025 |
49.36
|
0 | 49.36 | 49.36 | 49.36 | 0 | 0 | 0 | |
| 19/03/2025 |
49.36
|
100 | 49.36 | 49.36 | 49.36 | 0 | 0 | 0 | |
| 18/03/2025 |
49.36
|
0 | 49.36 | 49.36 | 49.36 | 0 | 0 | 0 | |
| 17/03/2025 |
49.36
|
500 | 49.36 | 49.36 | 49.36 | 0 | 500 | 0 | |
| 14/03/2025 |
49.54
|
0 | 49.54 | 49.54 | 49.54 | 0 | 0 | 0 | |
| 13/03/2025 |
49.54
|
0 | 49.54 | 49.54 | 49.54 | 0 | 0 | 0 | |
| 12/03/2025 |
49.54
|
0 | 49.54 | 49.54 | 49.54 | 0 | 0 | 0 | |
| 11/03/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 11/03/2025 |
49.54
|
0 | 49.54 | 49.54 | 49.54 | 0 | 0 | 0 | |
| 10/03/2025 |
49.54
|
0 | 49.54 | 49.54 | 49.54 | 0 | 0 | 0 | |
| 07/03/2025 |
49.54
|
0 | 49.54 | 49.54 | 49.54 | 0 | 0 | 0 | |
| 06/03/2025 |
49.54
|
1,200 | 49.36 | 49.54 | 49.36 | 0 | 0 | 0 | |
| 05/03/2025 |
49.36
|
0 | 49.36 | 49.36 | 49.36 | 0 | 0 | 0 | |
| 04/03/2025 |
49.36
|
0 | 49.36 | 49.36 | 49.36 | 0 | 0 | 0 | |
| 03/03/2025 |
49.36
|
500 | 49.36 | 49.45 | 49.36 | 0 | 0 | 0 | |
| 28/02/2025 |
52.05
|
100 | 52.05 | 52.05 | 52.05 | 0 | 0 | 0 | |
| 27/02/2025 |
52.05
|
0 | 52.05 | 52.05 | 52.05 | 0 | 0 | 0 | |
| 26/02/2025 |
52.05
|
100 | 52.05 | 52.05 | 52.05 | 0 | 0 | 0 | |
| 25/02/2025 |
52.05
|
0 | 52.05 | 52.05 | 52.05 | 0 | 0 | 0 | |
| 24/02/2025 |
52.05
|
0 | 52.05 | 52.05 | 52.05 | 0 | 0 | 0 | |
| 21/02/2025 |
52.05
|
0 | 52.05 | 52.05 | 52.05 | 0 | 0 | 0 | |
| 20/02/2025 |
52.05
|
0 | 52.05 | 52.05 | 52.05 | 0 | 0 | 0 | |
| 19/02/2025 |
52.05
|
600 | 52.05 | 52.05 | 52.05 | 0 | 0 | 0 | |
| 18/02/2025 |
50.79
|
200 | 50.79 | 50.79 | 50.79 | 0 | 0 | 0 | |
| 17/02/2025 |
50.97
|
100 | 50.97 | 50.97 | 50.97 | 0 | 100 | -0.0 | |