| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0 | 0% | 0 | 0 | 0 |
51
51
51
|
|
2 tháng
(2026-04-20) |
-6 | -10.53% | 1,100 | 0 | 0 |
51
57
51
|
|
3 tháng
(2026-03-19) |
-9 | -15% | 7,300 | 0 | 0 |
51
60
51
|
|
6 tháng
(2025-12-19) |
9.37 | 22.52% | 10,000 | 0 | 0 |
41.63
60
51
|
|
12 tháng
(2025-06-23) |
-0.67 | -1.30% | 79,000 | 0 | 0 |
41.63
63.74
51
|
|
24 tháng
(2024-06-27) |
9.01 | 21.47% | 137,794 | 0 | 0 |
41.63
63.74
51
|
|
36 tháng
(2023-07-03) |
17.84 | 53.78% | 237,389 | -500 | -0.0 |
29.31
63.74
51
|
|
60 tháng
(2021-07-13) |
19.55 | 62.15% | 629,655 | 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) |
|
| 01/04/2025 |
54.86
|
0 | 54.86 | 54.86 | 54.86 | 0 | 0 | 0 | |
| 31/03/2025 |
54.86
|
0 | 54.86 | 54.86 | 54.86 | 0 | 0 | 0 | |
| 28/03/2025 |
54.86
|
0 | 54.86 | 54.86 | 54.86 | 0 | 0 | 0 | |
| 27/03/2025 |
55.05
|
900 | 54.09 | 55.05 | 54.09 | 0 | 0 | 0 | |
| 26/03/2025 |
53.70
|
100 | 53.70 | 53.70 | 53.70 | 0 | 0 | 0 | |
| 25/03/2025 |
52.15
|
0 | 52.15 | 52.15 | 52.15 | 0 | 0 | 0 | |
| 24/03/2025 |
52.15
|
0 | 52.15 | 52.15 | 52.15 | 0 | 0 | 0 | |
| 21/03/2025 |
52.15
|
700 | 52.15 | 52.15 | 52.15 | 0 | 0 | 0 | |
| 20/03/2025 |
55.05
|
0 | 55.05 | 55.05 | 55.05 | 0 | 0 | 0 | |
| 19/03/2025 |
55.05
|
0 | 55.05 | 55.05 | 55.05 | 0 | 0 | 0 | |
| 18/03/2025 |
55.05
|
0 | 55.05 | 55.05 | 55.05 | 0 | 0 | 0 | |
| 17/03/2025 |
55.05
|
0 | 55.05 | 55.05 | 55.05 | 0 | 0 | 0 | |
| 14/03/2025 |
55.05
|
0 | 55.05 | 55.05 | 55.05 | 0 | 0 | 0 | |
| 13/03/2025 |
55.05
|
0 | 55.05 | 55.05 | 55.05 | 0 | 0 | 0 | |
| 12/03/2025 |
55.05
|
0 | 55.05 | 55.05 | 55.05 | 0 | 0 | 0 | |
| 11/03/2025 |
55.05
|
0 | 55.05 | 55.05 | 55.05 | 0 | 0 | 0 | |
| 10/03/2025 |
55.05
|
100 | 55.05 | 55.05 | 55.05 | 0 | 0 | 0 | |
| 07/03/2025 |
55.05
|
0 | 55.05 | 55.05 | 55.05 | 0 | 0 | 0 | |
| 06/03/2025 |
55.05
|
0 | 55.05 | 55.05 | 55.05 | 0 | 0 | 0 | |
| 05/03/2025 |
55.05
|
0 | 55.05 | 55.05 | 55.05 | 0 | 0 | 0 | |
| 04/03/2025 |
55.05
|
0 | 55.05 | 55.05 | 55.05 | 0 | 0 | 0 | |
| 03/03/2025 |
55.05
|
100 | 55.05 | 55.05 | 55.05 | 0 | 0 | 0 | |
| 28/02/2025 |
52.54
|
0 | 52.54 | 52.54 | 52.54 | 0 | 0 | 0 | |
| 27/02/2025 |
52.54
|
0 | 52.54 | 52.54 | 52.54 | 0 | 0 | 0 | |
| 26/02/2025 |
52.54
|
0 | 52.54 | 52.54 | 52.54 | 0 | 0 | 0 | |
| 25/02/2025 |
52.54
|
400 | 52.54 | 52.54 | 52.54 | 0 | 0 | 0 | |
| 24/02/2025 |
61.72
|
700 | 61.72 | 61.72 | 61.72 | 0 | 0 | 0 | |
| 21/02/2025 |
62.68
|
0 | 62.68 | 62.68 | 62.68 | 0 | 0 | 0 | |
| 20/02/2025 |
62.68
|
0 | 62.68 | 62.68 | 62.68 | 0 | 0 | 0 | |
| 19/02/2025 |
62.68
|
0 | 62.68 | 62.68 | 62.68 | 0 | 0 | 0 | |
| 18/02/2025 |
62.68
|
100 | 62.68 | 62.68 | 62.68 | 0 | 0 | 0 | |
| 17/02/2025 |
62.78
|
0 | 62.78 | 62.78 | 62.78 | 0 | 0 | 0 | |
| 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 | |