| 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) |
-0.50 | -0.88% | 2,800 | 1,000 | 0 |
54
57.50
54
|
|
2 tháng
(2026-04-20) |
-1.50 | -2.59% | 7,200 | 2,000 | 0 |
54
58.50
54
|
|
3 tháng
(2026-03-19) |
-1.50 | -2.59% | 12,600 | 4,800 | 0.2 |
54
59
54
|
|
6 tháng
(2025-12-19) |
-1.30 | -2.25% | 15,200 | 6,400 | 0.3 |
52.20
60.90
54
|
|
12 tháng
(2025-06-23) |
5.79 | 11.41% | 91,900 | 8,100 | 0.3 |
47.90
60.90
54
|
|
24 tháng
(2024-06-27) |
3.80 | 7.22% | 195,344 | 11,200 | 0.5 |
44.22
60.90
54
|
|
36 tháng
(2023-07-03) |
13.46 | 31.28% | 274,812 | 16,200 | 0.8 |
40.91
60.90
54
|
|
60 tháng
(2021-07-13) |
35.25 | 165.89% | 809,479 | 19,300 | 1.0 |
21.25
60.90
54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 14/02/2025 |
51.15
|
1,000 | 51.15 | 51.15 | 51.15 | 0 | 0 | 0 | |
| 13/02/2025 |
51.15
|
0 | 51.15 | 51.15 | 51.15 | 0 | 0 | 0 | |
| 12/02/2025 |
51.15
|
0 | 51.15 | 51.15 | 51.15 | 0 | 0 | 0 | |
| 11/02/2025 |
51.15
|
20 | 51.15 | 51.15 | 51.15 | 0 | 0 | 0 | |
| 10/02/2025 |
51.15
|
0 | 51.15 | 51.15 | 51.15 | 0 | 0 | 0 | |
| 07/02/2025 |
51.15
|
0 | 51.15 | 51.15 | 51.15 | 0 | 0 | 0 | |
| 06/02/2025 |
51.15
|
0 | 51.15 | 51.15 | 51.15 | 0 | 0 | 0 | |
| 05/02/2025 |
51.15
|
0 | 51.15 | 51.15 | 51.15 | 0 | 0 | 0 | |
| 04/02/2025 |
51.15
|
0 | 51.15 | 51.15 | 51.15 | 0 | 0 | 0 | |
| 03/02/2025 |
51.15
|
600 | 51.33 | 51.33 | 51.15 | 600 | 0 | 0 | |
| 24/01/2025 |
46.67
|
0 | 46.67 | 46.67 | 46.67 | 0 | 0 | 0 | |
| 23/01/2025 |
46.67
|
0 | 46.67 | 46.67 | 46.67 | 0 | 0 | 0 | |
| 22/01/2025 |
46.67
|
2,400 | 46.67 | 46.67 | 46.67 | 0 | 0 | 0 | |
| 21/01/2025 |
46.58
|
0 | 46.58 | 46.58 | 46.58 | 0 | 0 | 0 | |
| 20/01/2025 |
46.58
|
11 | 46.58 | 46.58 | 46.58 | 0 | 0 | 0 | |
| 17/01/2025 |
46.58
|
100 | 46.58 | 46.58 | 46.58 | 0 | 0 | 0 | |
| 16/01/2025 |
47.56
|
0 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 15/01/2025 |
47.56
|
2,700 | 47.11 | 47.56 | 47.11 | 100 | 0 | 0.0 | |
| 14/01/2025 |
45.77
|
200 | 45.77 | 45.77 | 45.77 | 0 | 0 | 0 | |
| 13/01/2025 |
48.46
|
69 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 10/01/2025 |
48.46
|
10 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 09/01/2025 |
47.56
|
0 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 08/01/2025 |
47.56
|
0 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 07/01/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 07/01/2025 |
47.56
|
0 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 06/01/2025 |
47.56
|
500 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 03/01/2025 |
48.44
|
2 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 02/01/2025 |
48.44
|
0 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 31/12/2024 |
48.44
|
0 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 30/12/2024 |
48.44
|
100 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 27/12/2024 |
48.44
|
0 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 26/12/2024 |
48.44
|
0 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 25/12/2024 |
48.44
|
200 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 24/12/2024 |
46.68
|
200 | 46.68 | 46.68 | 46.68 | 0 | 0 | 0 | |
| 23/12/2024 |
44.22
|
200 | 47.56 | 47.56 | 44.22 | 0 | 0 | 0 | |
| 20/12/2024 |
47.56
|
0 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 19/12/2024 |
47.56
|
0 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 18/12/2024 |
47.56
|
0 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 17/12/2024 |
47.56
|
0 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 16/12/2024 |
47.56
|
0 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 13/12/2024 |
47.56
|
200 | 48.44 | 48.44 | 47.56 | 0 | 0 | 0 | |
| 12/12/2024 |
47.56
|
0 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 11/12/2024 |
47.56
|
1 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 10/12/2024 |
47.56
|
0 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 09/12/2024 |
47.56
|
200 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 06/12/2024 |
47.56
|
200 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 05/12/2024 |
47.56
|
300 | 48.44 | 48.44 | 47.56 | 0 | 0 | 0 | |
| 04/12/2024 |
47.21
|
2 | 47.21 | 47.21 | 47.21 | 0 | 0 | 0 | |
| 03/12/2024 |
47.21
|
600 | 47.21 | 47.21 | 47.21 | 0 | 0 | 0 | |
| 02/12/2024 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
| 29/11/2024 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
| 28/11/2024 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
| 27/11/2024 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
| 26/11/2024 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
| 25/11/2024 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
| 22/11/2024 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
| 21/11/2024 |
46.86
|
101 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
| 20/11/2024 |
49.77
|
100 | 49.77 | 49.77 | 49.77 | 0 | 0 | 0 | |
| 19/11/2024 |
51.09
|
0 | 51.09 | 51.09 | 51.09 | 0 | 0 | 0 | |
| 18/11/2024 |
51.09
|
21 | 51.09 | 51.09 | 51.09 | 0 | 0 | 0 | |
| 15/11/2024 |
51.09
|
0 | 51.09 | 51.09 | 51.09 | 0 | 0 | 0 | |
| 14/11/2024 |
51.09
|
500 | 49.33 | 51.09 | 49.33 | 0 | 0 | 0 | |
| 13/11/2024 |
51.44
|
1,100 | 51.44 | 51.44 | 51.44 | 0 | 0 | 0 | |
| 12/11/2024 |
49.33
|
1,200 | 51.53 | 51.53 | 49.33 | 0 | 0 | 0 | |
| 11/11/2024 |
51.53
|
200 | 51.53 | 51.53 | 51.53 | 0 | 0 | 0 | |
| 08/11/2024 |
51.53
|
0 | 51.53 | 51.53 | 51.53 | 0 | 0 | 0 | |
| 07/11/2024 |
51.53
|
0 | 51.53 | 51.53 | 51.53 | 0 | 0 | 0 | |
| 06/11/2024 |
51.53
|
201 | 51.53 | 51.53 | 51.53 | 0 | 0 | 0 | |
| 05/11/2024 |
51.53
|
0 | 51.53 | 51.53 | 51.53 | 0 | 0 | 0 | |