| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1.50 | -2.78% | 13,100 | 0 | 0 |
52
54
52.50
|
|
2 tháng
(2026-06-01) |
-4.20 | -7.41% | 35,500 | 13,800 | 0 |
52
57.50
52.50
|
|
3 tháng
(2026-05-04) |
-4.50 | -7.89% | 38,300 | 14,800 | 0 |
52
58.50
52.50
|
|
6 tháng
(2026-02-02) |
-3.50 | -6.25% | 48,000 | 19,200 | 0.2 |
52
60.90
52.50
|
|
12 tháng
(2025-08-05) |
3.22 | 6.54% | 100,100 | 20,100 | 0.3 |
49.28
60.90
52.50
|
|
24 tháng
(2024-08-12) |
4.99 | 10.50% | 192,277 | 23,200 | 0.5 |
44.22
60.90
52.50
|
|
36 tháng
(2023-08-16) |
4.68 | 9.79% | 275,812 | 22,000 | 0.4 |
40.91
60.90
52.50
|
|
60 tháng
(2021-08-26) |
27.60 | 110.83% | 801,879 | 32,200 | 1.0 |
22.58
60.90
52.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 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 | |