| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.70 | -1.33% | 10,200 | 0 | 0 |
50
58
52
|
|
2 tháng
(2026-07-20) |
-0.50 | -0.95% | 14,400 | 0 | 0 |
50
58
52
|
|
3 tháng
(2026-06-19) |
-0.50 | -0.95% | 41,400 | 12,000 | 0.7 |
50
58
52
|
|
6 tháng
(2026-03-23) |
-2.44 | -4.49% | 58,700 | 16,500 | 0.9 |
50
58
52
|
|
12 tháng
(2025-09-22) |
0.37 | 0.72% | 97,100 | 18,500 | 1.0 |
50
59.21
52
|
|
24 tháng
(2024-09-27) |
4.13 | 8.63% | 201,842 | 23,900 | 1.3 |
42.99
59.21
52
|
|
36 tháng
(2023-10-03) |
6.54 | 14.39% | 295,305 | 23,300 | 1.3 |
36.70
59.21
52
|
|
60 tháng
(2021-10-13) |
26.18 | 101.37% | 812,866 | 33,300 | 1.9 |
21.95
59.21
52
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/07/2025 |
49.12
|
4,100 | 48.94 | 49.12 | 48.94 | 0 | 0 | 0 | |
| 23/07/2025 |
49.12
|
5,600 | 48.39 | 49.30 | 48.39 | 0 | 0 | 0 | |
| 22/07/2025 |
48.39
|
0 | 48.39 | 48.39 | 48.39 | 0 | 0 | 0 | |
| 21/07/2025 |
48.39
|
0 | 48.39 | 48.39 | 48.39 | 0 | 0 | 0 | |
| 18/07/2025 |
48.39
|
0 | 48.39 | 48.39 | 48.39 | 0 | 0 | 0 | |
| 17/07/2025 |
48.39
|
100 | 48.39 | 48.39 | 48.39 | 0 | 0 | 0 | |
| 16/07/2025 |
48.39
|
900 | 48.48 | 48.48 | 48.39 | 0 | 0 | 0 | |
| 15/07/2025 |
48.85
|
400 | 47.66 | 48.85 | 47.66 | 0 | 0 | 0 | |
| 14/07/2025 |
47.48
|
0 | 47.48 | 47.48 | 47.48 | 0 | 0 | 0 | |
| 11/07/2025 |
47.48
|
0 | 47.48 | 47.48 | 47.48 | 0 | 0 | 0 | |
| 10/07/2025 |
47.48
|
0 | 47.48 | 47.48 | 47.48 | 0 | 0 | 0 | |
| 09/07/2025 |
47.48
|
700 | 47.48 | 47.48 | 47.48 | 0 | 0 | 0 | |
| 08/07/2025 |
46.57
|
0 | 46.57 | 46.57 | 46.57 | 0 | 0 | 0 | |
| 07/07/2025 |
46.57
|
300 | 46.57 | 46.57 | 46.57 | 0 | 0 | 0 | |
| 04/07/2025 |
47.48
|
2,100 | 46.57 | 47.48 | 46.57 | 0 | 0 | 0 | |
| 03/07/2025 |
48.39
|
0 | 48.39 | 48.39 | 48.39 | 0 | 0 | 0 | |
| 02/07/2025 |
48.39
|
2,000 | 48.39 | 48.39 | 48.39 | 0 | 0 | 0 | |
| 01/07/2025 |
49.30
|
0 | 49.30 | 49.30 | 49.30 | 0 | 0 | 0 | |
| 30/06/2025 |
49.30
|
0 | 49.30 | 49.30 | 49.30 | 0 | 0 | 0 | |
| 27/06/2025 |
49.30
|
0 | 49.30 | 49.30 | 49.30 | 0 | 0 | 0 | |
| 26/06/2025 |
49.30
|
0 | 49.30 | 49.30 | 49.30 | 0 | 0 | 0 | |
| 25/06/2025 |
49.30
|
0 | 49.30 | 49.30 | 49.30 | 0 | 0 | 0 | |
| 24/06/2025 |
49.30
|
0 | 49.30 | 49.30 | 49.30 | 0 | 0 | 0 | |
| 23/06/2025 |
49.30
|
0 | 49.30 | 49.30 | 49.30 | 0 | 0 | 0 | |
| 20/06/2025 |
49.30
|
0 | 49.30 | 49.30 | 49.30 | 0 | 0 | 0 | |
| 19/06/2025 |
49.30
|
0 | 49.30 | 49.30 | 49.30 | 0 | 0 | 0 | |
| 18/06/2025 |
49.30
|
1,000 | 49.12 | 49.30 | 49.12 | 0 | 0 | 0 | |
| 17/06/2025 |
45.65
|
200 | 46.57 | 46.57 | 45.65 | 0 | 0 | 0 | |
| 16/06/2025 |
47.48
|
0 | 47.48 | 47.48 | 47.48 | 0 | 0 | 0 | |
| 13/06/2025 |
47.48
|
0 | 47.48 | 47.48 | 47.48 | 0 | 0 | 0 | |
| 12/06/2025 |
47.48
|
0 | 47.48 | 47.48 | 47.48 | 0 | 0 | 0 | |
| 11/06/2025 |
47.48
|
0 | 47.48 | 47.48 | 47.48 | 0 | 0 | 0 | |
| 10/06/2025 |
47.48
|
200 | 47.48 | 47.48 | 47.48 | 0 | 0 | 0 | |
| 09/06/2025 |
49.76
|
0 | 49.76 | 49.76 | 49.76 | 0 | 0 | 0 | |
| 06/06/2025 |
49.76
|
0 | 49.76 | 49.76 | 49.76 | 0 | 0 | 0 | |
| 05/06/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 05/06/2025 |
49.76
|
0 | 49.76 | 49.76 | 49.76 | 0 | 0 | 0 | |
| 04/06/2025 |
49.76
|
0 | 49.76 | 49.76 | 49.76 | 0 | 0 | 0 | |
| 03/06/2025 |
49.76
|
500 | 49.76 | 49.76 | 49.76 | 0 | 0 | 0 | |
| 02/06/2025 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 30/05/2025 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 29/05/2025 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 28/05/2025 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 27/05/2025 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 26/05/2025 |
47.10
|
100 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 23/05/2025 |
47.54
|
200 | 47.54 | 47.54 | 47.54 | 0 | 0 | 0 | |
| 22/05/2025 |
45.32
|
0 | 45.32 | 45.32 | 45.32 | 0 | 0 | 0 | |
| 21/05/2025 |
45.32
|
0 | 45.32 | 45.32 | 45.32 | 0 | 0 | 0 | |
| 20/05/2025 |
45.32
|
500 | 46.21 | 46.21 | 45.32 | 0 | 0 | 0 | |
| 19/05/2025 |
49.32
|
0 | 49.32 | 49.32 | 49.32 | 0 | 0 | 0 | |
| 16/05/2025 |
49.32
|
0 | 49.32 | 49.32 | 49.32 | 0 | 0 | 0 | |
| 15/05/2025 |
49.32
|
100 | 49.32 | 49.32 | 49.32 | 0 | 0 | 0 | |
| 14/05/2025 |
49.76
|
100 | 49.76 | 49.76 | 49.76 | 0 | 0 | 0 | |
| 13/05/2025 |
49.76
|
0 | 49.76 | 49.76 | 49.76 | 0 | 0 | 0 | |
| 12/05/2025 |
49.76
|
0 | 49.76 | 49.76 | 49.76 | 0 | 0 | 0 | |
| 09/05/2025 |
49.76
|
200 | 49.76 | 49.76 | 49.76 | 0 | 0 | 0 | |
| 08/05/2025 |
48.87
|
800 | 48.87 | 48.87 | 48.87 | 0 | 0 | 0 | |
| 07/05/2025 |
48.87
|
800 | 48.87 | 48.87 | 48.87 | 0 | 0 | 0 | |
| 06/05/2025 |
48.78
|
1,200 | 48.87 | 48.87 | 47.98 | 0 | 0 | 0 | |
| 05/05/2025 |
47.10
|
0 | 47.10 | 0 | 47.10 | 0 | 0 | 0 | |
| 02/05/2025 |
50.65
|
0 | 50.65 | 50.65 | 50.65 | 0 | 0 | 0 | |
| 01/05/2025 |
48.87
|
2 | 48.87 | 48.87 | 48.87 | 0 | 0 | 0 | |
| 30/04/2025 |
46.21
|
500 | 45.76 | 46.21 | 45.76 | 0 | 0 | 0 | |
| 29/04/2025 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 28/04/2025 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 25/04/2025 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 24/04/2025 |
47.10
|
6 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 23/04/2025 |
47.10
|
158 | 47.10 | 47.10 | 47.10 | 0 | 100 | -0.0 | |
| 22/04/2025 |
48.43
|
0 | 48.43 | 48.43 | 48.43 | 0 | 0 | 0 | |
| 21/04/2025 |
48.43
|
4 | 48.43 | 48.43 | 48.43 | 0 | 0 | 0 | |
| 18/04/2025 |
48.43
|
1,000 | 48.43 | 48.43 | 48.43 | 0 | 0 | 0 | |
| 17/04/2025 |
48.87
|
4,000 | 47.98 | 48.87 | 47.98 | 2,000 | 0 | 0.1 | |
| 16/04/2025 |
48.87
|
2,000 | 48.87 | 48.87 | 48.87 | 0 | 0 | 0 | |
| 15/04/2025 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 14/04/2025 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 11/04/2025 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 10/04/2025 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 09/04/2025 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 08/04/2025 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 07/04/2025 |
46.21
|
2,100 | 45.32 | 46.21 | 45.32 | 0 | 0 | 0 | |
| 04/04/2025 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 03/04/2025 |
47.10
|
3,400 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 02/04/2025 |
47.10
|
4,900 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 01/04/2025 |
47.10
|
2,700 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 31/03/2025 |
47.10
|
4,000 | 47.54 | 47.54 | 47.10 | 0 | 0 | 0 | |
| 28/03/2025 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 27/03/2025 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 26/03/2025 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 25/03/2025 |
47.10
|
1,600 | 47.10 | 47.10 | 47.10 | 100 | 0 | 0.0 | |
| 24/03/2025 |
47.10
|
3,000 | 47.54 | 47.54 | 47.10 | 0 | 0 | 0 | |
| 21/03/2025 |
47.98
|
1,000 | 47.98 | 47.98 | 47.98 | 0 | 0 | 0 | |
| 20/03/2025 |
47.98
|
0 | 47.98 | 47.98 | 47.98 | 0 | 0 | 0 | |
| 19/03/2025 |
47.98
|
100 | 47.98 | 47.98 | 47.98 | 0 | 0 | 0 | |
| 18/03/2025 |
47.98
|
0 | 47.98 | 47.98 | 47.98 | 0 | 0 | 0 | |
| 17/03/2025 |
46.21
|
500 | 45.76 | 46.21 | 45.76 | 0 | 0 | 0 | |
| 14/03/2025 |
48.16
|
0 | 48.16 | 48.16 | 48.16 | 0 | 0 | 0 | |
| 13/03/2025 |
48.16
|
0 | 48.16 | 48.16 | 48.16 | 0 | 0 | 0 | |
| 12/03/2025 |
48.16
|
0 | 48.16 | 48.16 | 48.16 | 0 | 0 | 0 | |
| 11/03/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 11/03/2025 |
48.16
|
0 | 48.16 | 48.16 | 48.16 | 0 | 0 | 0 | |
| 10/03/2025 |
48.16
|
0 | 48.16 | 48.16 | 48.16 | 0 | 0 | 0 | |
| 07/03/2025 |
48.16
|
0 | 48.16 | 48.16 | 48.16 | 0 | 0 | 0 | |