| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.40 | -3.40% | 45,100 | 0 | 0 |
39.50
41.30
39.70
|
|
2 tháng
(2026-04-13) |
-1.40 | -3.40% | 54,700 | 0 | 0 |
39.50
42.50
39.70
|
|
3 tháng
(2026-03-16) |
-2.30 | -5.46% | 72,600 | 0 | 0 |
39.50
42.50
39.70
|
|
6 tháng
(2025-12-15) |
-0.11 | -0.27% | 125,600 | 0 | 0 |
39.30
43.90
39.70
|
|
12 tháng
(2025-06-17) |
-6.12 | -13.34% | 382,700 | -46,600 | -1.8 |
38.59
45.92
39.70
|
|
24 tháng
(2024-06-24) |
-18.37 | -31.58% | 690,031 | -49,100 | -1.9 |
38.59
58.27
39.70
|
|
36 tháng
(2023-06-28) |
6.28 | 18.75% | 841,520 | -49,700 | -2.0 |
32.95
66.86
39.70
|
|
60 tháng
(2021-07-08) |
10.79 | 37.18% | 1,264,783 | -48,100 | -1.9 |
24.95
66.86
39.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/03/2025 |
48.24
|
1,000 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 26/03/2025 |
47.28
|
0 | 47.28 | 47.28 | 47.28 | 0 | 0 | 0 | |
| 25/03/2025 |
47.28
|
0 | 47.28 | 47.28 | 47.28 | 0 | 0 | 0 | |
| 24/03/2025 |
47.28
|
400 | 47.28 | 47.28 | 47.28 | 0 | 0 | 0 | |
| 21/03/2025 |
46.89
|
100 | 46.89 | 46.89 | 46.89 | 0 | 0 | 0 | |
| 20/03/2025 |
48.24
|
100 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 19/03/2025 |
47.76
|
0 | 47.76 | 47.76 | 47.76 | 0 | 0 | 0 | |
| 18/03/2025 |
47.76
|
5,600 | 47.76 | 47.76 | 47.76 | 0 | 0 | 0 | |
| 17/03/2025 |
47.76
|
800 | 46.79 | 47.76 | 46.31 | 0 | 0 | 0 | |
| 14/03/2025 |
46.79
|
100 | 46.79 | 46.79 | 46.79 | 0 | 0 | 0 | |
| 13/03/2025 |
48.24
|
7,000 | 48.14 | 48.24 | 48.14 | 0 | 0 | 0 | |
| 12/03/2025 |
47.76
|
2,600 | 47.76 | 48.24 | 47.76 | 0 | 0 | 0 | |
| 11/03/2025 |
47.76
|
5,100 | 47.28 | 48.24 | 47.28 | 0 | 0 | 0 | |
| 10/03/2025 |
48.24
|
1,700 | 46.89 | 48.24 | 46.89 | 0 | 0 | 0 | |
| 07/03/2025 |
46.79
|
200 | 46.79 | 46.79 | 46.79 | 0 | 0 | 0 | |
| 06/03/2025 |
49.59
|
300 | 49.59 | 49.59 | 49.59 | 0 | 0 | 0 | |
| 05/03/2025 |
49.21
|
700 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 04/03/2025 |
48.24
|
700 | 49.21 | 49.21 | 48.24 | 0 | 0 | 0 | |
| 03/03/2025 |
49.21
|
200 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 28/02/2025 |
48.24
|
500 | 48.24 | 49.01 | 48.24 | 0 | 0 | 0 | |
| 27/02/2025 |
47.76
|
0 | 47.76 | 47.76 | 47.76 | 0 | 0 | 0 | |
| 26/02/2025 |
47.28
|
200 | 48.24 | 48.24 | 47.28 | 0 | 0 | 0 | |
| 25/02/2025 |
48.24
|
1,900 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 24/02/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 21/02/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 20/02/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 19/02/2025 |
48.24
|
100 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 18/02/2025 |
46.79
|
200 | 46.79 | 46.79 | 46.79 | 0 | 0 | 0 | |
| 17/02/2025 |
46.70
|
5,700 | 46.50 | 46.70 | 45.64 | 0 | 0 | 0 | |
| 14/02/2025 |
46.99
|
500 | 46.79 | 46.99 | 46.79 | 0 | 0 | 0 | |
| 13/02/2025 |
46.79
|
0 | 46.79 | 46.79 | 46.79 | 0 | 0 | 0 | |
| 12/02/2025 |
46.31
|
401 | 46.99 | 46.99 | 46.31 | 0 | 0 | 0 | |
| 11/02/2025 |
46.89
|
610 | 46.89 | 46.89 | 46.89 | 0 | 0 | 0 | |
| 10/02/2025 |
47.66
|
1,400 | 47.95 | 48.24 | 47.66 | 0 | 0 | 0 | |
| 07/02/2025 |
45.54
|
0 | 45.54 | 45.54 | 45.54 | 0 | 0 | 0 | |
| 06/02/2025 |
45.35
|
700 | 46.31 | 46.31 | 45.35 | 0 | 0 | 0 | |
| 05/02/2025 |
46.79
|
200 | 46.79 | 46.79 | 46.79 | 0 | 0 | 0 | |
| 04/02/2025 |
46.79
|
300 | 46.79 | 46.79 | 46.79 | 0 | 0 | 0 | |
| 03/02/2025 |
46.79
|
6,000 | 46.41 | 46.79 | 45.35 | 0 | 0 | 0 | |
| 24/01/2025 |
48.34
|
10 | 47.85 | 47.85 | 47.85 | 0 | 0 | 0 | |
| 23/01/2025 |
48.34
|
700 | 45.35 | 48.34 | 45.35 | 0 | 0 | 0 | |
| 22/01/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 21/01/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 20/01/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 17/01/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 16/01/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 15/01/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 14/01/2025 |
48.24
|
101 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 13/01/2025 |
47.18
|
0 | 47.18 | 47.18 | 47.18 | 0 | 0 | 0 | |
| 10/01/2025 |
47.28
|
5,400 | 47.28 | 47.28 | 46.31 | 0 | 0 | 0 | |
| 09/01/2025 |
47.28
|
100 | 47.28 | 47.28 | 47.28 | 0 | 0 | 0 | |
| 08/01/2025 |
48.34
|
500 | 48.34 | 48.34 | 48.34 | 0 | 0 | 0 | |
| 07/01/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 06/01/2025 |
48.24
|
900 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 03/01/2025 |
48.24
|
200 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 02/01/2025 |
48.24
|
310 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 31/12/2024 |
48.05
|
100 | 48.05 | 48.05 | 48.05 | 0 | 0 | 0 | |
| 30/12/2024 |
47.28
|
600 | 48.05 | 48.05 | 47.28 | 0 | 0 | 0 | |
| 27/12/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 27/12/2024 |
47.95
|
500 | 47.95 | 47.95 | 47.95 | 0 | 0 | 0 | |
| 26/12/2024 |
47.95
|
0 | 47.95 | 47.95 | 47.95 | 0 | 0 | 0 | |
| 25/12/2024 |
47.95
|
500 | 47.95 | 47.95 | 47.95 | 0 | 0 | 0 | |
| 24/12/2024 |
47.66
|
400 | 48.05 | 48.24 | 47.66 | 0 | 0 | 0 | |
| 23/12/2024 |
48.24
|
2,300 | 47.57 | 48.43 | 47.57 | 0 | 0 | 0 | |
| 20/12/2024 |
47.57
|
200 | 47.57 | 47.57 | 47.57 | 0 | 0 | 0 | |
| 19/12/2024 |
45.56
|
100 | 45.56 | 45.56 | 45.56 | 0 | 0 | 0 | |
| 18/12/2024 |
45.56
|
0 | 45.56 | 45.56 | 45.56 | 0 | 0 | 0 | |
| 17/12/2024 |
45.56
|
200 | 45.56 | 45.56 | 45.56 | 0 | 0 | 0 | |
| 16/12/2024 |
45.56
|
0 | 45.56 | 45.56 | 45.56 | 0 | 0 | 0 | |
| 13/12/2024 |
47.57
|
1,000 | 46.80 | 47.57 | 40.31 | 0 | 0 | 0 | |
| 12/12/2024 |
47.47
|
1,901 | 47.57 | 47.57 | 47.28 | 0 | 0 | 0 | |
| 11/12/2024 |
47.38
|
201 | 47.57 | 47.57 | 47.38 | 0 | 0 | 0 | |
| 10/12/2024 |
47.38
|
0 | 47.38 | 47.38 | 47.38 | 0 | 0 | 0 | |
| 09/12/2024 |
47.38
|
2,000 | 47.38 | 47.38 | 47.38 | 0 | 0 | 0 | |
| 06/12/2024 |
47.38
|
500 | 47.38 | 47.38 | 47.38 | 0 | 0 | 0 | |
| 05/12/2024 |
46.80
|
400 | 47.47 | 47.47 | 46.80 | 0 | 0 | 0 | |
| 04/12/2024 |
47.09
|
400 | 47.38 | 47.38 | 47.09 | 0 | 0 | 0 | |
| 03/12/2024 |
47.28
|
300 | 46.80 | 47.28 | 46.80 | 0 | 0 | 0 | |
| 02/12/2024 |
47.38
|
1,000 | 47.38 | 47.38 | 47.38 | 0 | 0 | 0 | |
| 29/11/2024 |
47.38
|
1,200 | 47.38 | 47.38 | 47.28 | 0 | 0 | 0 | |
| 28/11/2024 |
47.38
|
400 | 47.38 | 47.38 | 47.38 | 0 | 0 | 0 | |
| 27/11/2024 |
47.57
|
500 | 47.57 | 47.57 | 47.57 | 0 | 0 | 0 | |
| 26/11/2024 |
47.57
|
1,000 | 47.66 | 47.66 | 47.57 | 0 | 0 | 0 | |
| 25/11/2024 |
47.57
|
700 | 47.38 | 47.76 | 47.38 | 0 | 0 | 0 | |
| 22/11/2024 |
46.80
|
1,300 | 47.00 | 47.19 | 46.80 | 0 | 0 | 0 | |
| 21/11/2024 |
47.00
|
600 | 47.00 | 47.00 | 47.00 | 0 | 0 | 0 | |
| 20/11/2024 |
47.00
|
1,000 | 47.00 | 47.00 | 47.00 | 0 | 0 | 0 | |
| 19/11/2024 |
47.00
|
3,700 | 47.00 | 47.00 | 47.00 | 0 | 0 | 0 | |
| 18/11/2024 |
47.28
|
300 | 46.80 | 47.28 | 46.80 | 0 | 0 | 0 | |
| 15/11/2024 |
47.38
|
1,500 | 47.28 | 47.38 | 47.28 | 0 | 0 | 0 | |
| 14/11/2024 |
47.38
|
928 | 47.38 | 47.38 | 47.38 | 0 | 0 | 0 | |
| 13/11/2024 |
46.80
|
5,827 | 47.28 | 47.76 | 46.80 | 0 | 0 | 0 | |
| 12/11/2024 |
47.86
|
6,800 | 46.80 | 47.86 | 46.80 | 0 | 0 | 0 | |
| 11/11/2024 |
47.86
|
100 | 47.86 | 47.86 | 47.86 | 0 | 0 | 0 | |
| 08/11/2024 |
47.86
|
4,759 | 48.62 | 48.62 | 47.86 | 0 | 0 | 0 | |
| 07/11/2024 |
48.33
|
1,600 | 48.71 | 48.71 | 48.33 | 0 | 0 | 0 | |
| 06/11/2024 |
48.33
|
1,800 | 48.33 | 48.71 | 48.33 | 0 | 0 | 0 | |
| 05/11/2024 |
48.71
|
1,300 | 48.71 | 48.71 | 48.71 | 0 | 0 | 0 | |
| 04/11/2024 |
48.71
|
400 | 48.71 | 48.71 | 48.71 | 0 | 0 | 0 | |
| 01/11/2024 |
48.43
|
1,400 | 49.48 | 49.67 | 48.43 | 0 | 0 | 0 | |
| 31/10/2024 |
48.33
|
900 | 47.86 | 49.19 | 47.86 | 0 | 0 | 0 | |