| 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) |
-6 | -10.53% | 2,800 | 0 | 0 |
51
57
51
|
|
2 tháng
(2026-03-02) |
-3 | -5.56% | 9,300 | 0 | 0 |
51
60
51
|
|
3 tháng
(2026-02-02) |
-5.50 | -9.73% | 9,400 | 0 | 0 |
51
60
51
|
|
6 tháng
(2025-11-03) |
-0.38 | -0.74% | 10,200 | 0 | 0 |
41.63
60
51
|
|
12 tháng
(2025-05-06) |
-3.57 | -6.54% | 95,300 | 0 | 0 |
41.63
63.74
51
|
|
24 tháng
(2024-05-13) |
18.53 | 57.07% | 158,939 | 0 | 0 |
32.47
63.74
51
|
|
36 tháng
(2023-05-17) |
17.21 | 50.93% | 311,644 | -500 | -0.0 |
29.31
63.74
51
|
|
60 tháng
(2021-05-27) |
19.04 | 59.60% | 671,769 | 500 | 0.0 |
24.36
63.74
51
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/02/2025 |
62.78
|
100 | 62.78 | 62.78 | 62.78 | 0 | 0 | 0 | |
| 13/02/2025 |
55.92
|
100 | 55.92 | 55.92 | 55.92 | 0 | 0 | 0 | |
| 12/02/2025 |
50.13
|
0 | 50.13 | 50.13 | 50.13 | 0 | 0 | 0 | |
| 11/02/2025 |
50.32
|
400 | 49.55 | 50.32 | 49.55 | 0 | 0 | 0 | |
| 10/02/2025 |
49.26
|
0 | 49.26 | 49.26 | 49.26 | 0 | 0 | 0 | |
| 07/02/2025 |
49.26
|
100 | 49.26 | 49.26 | 49.26 | 0 | 0 | 0 | |
| 06/02/2025 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 05/02/2025 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 04/02/2025 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 03/02/2025 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 24/01/2025 |
47.81
|
2 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 23/01/2025 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 22/01/2025 |
47.81
|
700 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 21/01/2025 |
48.00
|
19,089 | 48.00 | 48.00 | 48.00 | 0 | 0 | 0 | |
| 20/01/2025 |
48.19
|
0 | 48.19 | 48.19 | 48.19 | 0 | 0 | 0 | |
| 17/01/2025 |
48.19
|
0 | 48.19 | 48.19 | 48.19 | 0 | 0 | 0 | |
| 16/01/2025 |
48.19
|
100 | 48.19 | 48.19 | 48.19 | 0 | 0 | 0 | |
| 15/01/2025 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 14/01/2025 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 13/01/2025 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 10/01/2025 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 09/01/2025 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 08/01/2025 |
48.29
|
100 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 07/01/2025 |
47.32
|
0 | 47.32 | 47.32 | 47.32 | 0 | 0 | 0 | |
| 06/01/2025 |
47.32
|
1,000 | 47.32 | 47.32 | 47.32 | 0 | 0 | 0 | |
| 03/01/2025: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 03/01/2025 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 02/01/2025 |
46.75
|
5 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 31/12/2024 |
46.75
|
110 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 30/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 27/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 26/12/2024 |
46.75
|
2 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 25/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 24/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 23/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 20/12/2024 |
46.75
|
1 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 19/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 18/12/2024 |
46.75
|
8 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 17/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 16/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 13/12/2024 |
46.75
|
100 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 12/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 11/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 10/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 09/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 06/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 05/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 04/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 03/12/2024 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 02/12/2024 |
46.75
|
104 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
| 29/11/2024 |
46.84
|
0 | 46.84 | 46.84 | 46.84 | 0 | 0 | 0 | |
| 28/11/2024 |
46.65
|
201 | 46.93 | 46.93 | 46.65 | 0 | 0 | 0 | |
| 27/11/2024 |
46.65
|
400 | 46.65 | 46.65 | 46.65 | 0 | 0 | 0 | |
| 26/11/2024 |
46.65
|
300 | 42.17 | 46.65 | 42.17 | 0 | 0 | 0 | |
| 25/11/2024 |
46.65
|
405 | 46.65 | 46.65 | 46.65 | 0 | 0 | 0 | |
| 22/11/2024 |
46.65
|
0 | 46.65 | 46.65 | 46.65 | 0 | 0 | 0 | |
| 21/11/2024 |
46.65
|
0 | 46.65 | 46.65 | 46.65 | 0 | 0 | 0 | |
| 20/11/2024 |
46.65
|
1,000 | 46.65 | 46.65 | 46.65 | 0 | 0 | 0 | |
| 19/11/2024 |
47.58
|
0 | 47.58 | 47.58 | 47.58 | 0 | 0 | 0 | |
| 18/11/2024 |
47.58
|
0 | 47.58 | 47.58 | 47.58 | 0 | 0 | 0 | |
| 15/11/2024 |
53.65
|
800 | 46.75 | 53.65 | 46.65 | 0 | 0 | 0 | |
| 14/11/2024 |
46.65
|
800 | 46.65 | 46.65 | 46.65 | 0 | 0 | 0 | |
| 13/11/2024 |
46.65
|
0 | 46.65 | 46.65 | 46.65 | 0 | 0 | 0 | |
| 12/11/2024 |
46.65
|
0 | 46.65 | 46.65 | 46.65 | 0 | 0 | 0 | |
| 11/11/2024 |
46.65
|
0 | 46.65 | 46.65 | 46.65 | 0 | 0 | 0 | |
| 08/11/2024 |
46.65
|
0 | 46.65 | 46.65 | 46.65 | 0 | 0 | 0 | |
| 07/11/2024 |
46.65
|
102 | 46.65 | 46.65 | 46.65 | 0 | 0 | 0 | |
| 06/11/2024 |
53.00
|
0 | 53.00 | 53.00 | 53.00 | 0 | 0 | 0 | |
| 05/11/2024 |
53.00
|
0 | 53.00 | 53.00 | 53.00 | 0 | 0 | 0 | |
| 04/11/2024 |
53.00
|
301 | 53.00 | 53.09 | 53.00 | 0 | 0 | 0 | |
| 01/11/2024 |
53.09
|
103 | 53.09 | 53.09 | 53.09 | 0 | 0 | 0 | |
| 31/10/2024 |
46.19
|
200 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 30/10/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 29/10/2024 |
46.19
|
200 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 28/10/2024 |
45.81
|
1 | 45.81 | 45.81 | 45.81 | 0 | 0 | 0 | |
| 25/10/2024 |
45.81
|
0 | 45.81 | 45.81 | 45.81 | 0 | 0 | 0 | |
| 24/10/2024 |
45.81
|
0 | 45.81 | 45.81 | 45.81 | 0 | 0 | 0 | |
| 23/10/2024 |
45.81
|
1,100 | 45.81 | 45.81 | 45.81 | 0 | 0 | 0 | |
| 22/10/2024 |
45.81
|
0 | 45.81 | 45.81 | 45.81 | 0 | 0 | 0 | |
| 21/10/2024 |
45.81
|
500 | 45.81 | 45.81 | 45.81 | 0 | 0 | 0 | |
| 18/10/2024 |
45.81
|
0 | 45.81 | 45.81 | 45.81 | 0 | 0 | 0 | |
| 17/10/2024 |
45.81
|
0 | 45.81 | 45.81 | 45.81 | 0 | 0 | 0 | |
| 16/10/2024 |
45.81
|
0 | 45.81 | 45.81 | 45.81 | 0 | 0 | 0 | |
| 15/10/2024 |
45.81
|
0 | 45.81 | 45.81 | 45.81 | 0 | 0 | 0 | |
| 14/10/2024 |
45.81
|
0 | 45.81 | 45.81 | 45.81 | 0 | 0 | 0 | |
| 11/10/2024 |
45.81
|
0 | 45.81 | 45.81 | 45.81 | 0 | 0 | 0 | |
| 10/10/2024 |
45.81
|
0 | 45.81 | 45.81 | 45.81 | 0 | 0 | 0 | |
| 09/10/2024 |
45.81
|
0 | 45.81 | 45.81 | 45.81 | 0 | 0 | 0 | |
| 08/10/2024 |
45.81
|
0 | 45.81 | 45.81 | 45.81 | 0 | 0 | 0 | |
| 07/10/2024 |
45.81
|
1 | 45.81 | 45.81 | 45.81 | 0 | 0 | 0 | |
| 04/10/2024 |
45.81
|
206 | 45.81 | 45.81 | 45.81 | 0 | 0 | 0 | |
| 03/10/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 02/10/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 01/10/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 30/09/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 27/09/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 26/09/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 25/09/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 24/09/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 23/09/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 20/09/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |