| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.75 | -3.80% | 119,500 | -75,500 | -3.2 |
42.80
46
45.80
|
|
2 tháng
(2026-01-12) |
-5.75 | -11.50% | 178,800 | -116,600 | -5.2 |
42.80
50
45.80
|
|
3 tháng
(2025-12-15) |
-3.75 | -7.81% | 189,300 | -117,800 | -5.2 |
42.80
51.30
45.80
|
|
6 tháng
(2025-09-15) |
-1.59 | -3.47% | 314,800 | -136,600 | -6.0 |
42.80
51.30
45.80
|
|
12 tháng
(2025-03-18) |
-12.55 | -22.09% | 473,500 | -196,300 | -8.7 |
42.80
63.78
45.80
|
|
24 tháng
(2024-03-25) |
3.25 | 7.94% | 600,800 | -183,530 | -8.1 |
41
65.02
45.80
|
|
36 tháng
(2023-03-29) |
8.84 | 24.96% | 662,200 | -169,150 | -7.3 |
33.43
65.02
45.80
|
|
60 tháng
(2021-04-08) |
15.61 | 54.51% | 857,200 | -155,650 | -25.3 |
25.05
65.02
45.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
48.57
|
2,300 | 48.48 | 48.57 | 48.48 | 600 | 1,300 | -0.0 | |
| 20/12/2024 |
48.48
|
3,500 | 48.48 | 48.48 | 48.48 | 0 | 0 | 0 | |
| 19/12/2024 |
48.48
|
1,500 | 48.48 | 48.48 | 48.48 | 0 | 0 | 0 | |
| 18/12/2024 |
48.48
|
500 | 48.48 | 48.48 | 48.48 | 0 | 500 | -0.0 | |
| 17/12/2024 |
48.67
|
0 | 48.67 | 48.67 | 48.67 | 0 | 0 | 0 | |
| 16/12/2024 |
48.67
|
100 | 48.67 | 48.67 | 48.67 | 0 | 0 | 0 | |
| 13/12/2024 |
48.57
|
100 | 48.57 | 48.57 | 48.57 | 0 | 0 | 0 | |
| 12/12/2024 |
48.57
|
1,700 | 48.48 | 48.57 | 48.48 | 0 | 0 | 0 | |
| 11/12/2024 |
48.48
|
5,100 | 52.11 | 52.11 | 48.48 | 0 | 200 | -0.0 | |
| 10/12/2024 |
52.11
|
200 | 46.33 | 52.11 | 46.33 | 0 | 0 | 0 | |
| 09/12/2024 |
48.86
|
3,300 | 48.86 | 48.86 | 48.86 | 2,000 | 100 | 0.1 | |
| 06/12/2024 |
52.49
|
200 | 46.99 | 52.49 | 46.99 | 0 | 100 | -0.0 | |
| 05/12/2024 |
49.62
|
300 | 47.43 | 49.62 | 47.43 | 0 | 0 | 0 | |
| 04/12/2024 |
47.33
|
0 | 47.33 | 47.33 | 47.33 | 0 | 12 | 0 | |
| 03/12/2024 |
47.33
|
2,000 | 47.33 | 47.33 | 47.19 | 0 | 2,018 | -0.1 | |
| 02/12/2024 |
50.68
|
0 | 50.68 | 50.68 | 50.68 | 0 | 0 | 0 | |
| 29/11/2024 |
50.68
|
0 | 50.68 | 50.68 | 50.68 | 0 | 0 | 0 | |
| 28/11/2024 |
50.68
|
0 | 50.68 | 50.68 | 50.68 | 0 | 0 | 0 | |
| 27/11/2024 |
50.68
|
0 | 50.68 | 50.68 | 50.68 | 0 | 0 | 0 | |
| 26/11/2024 |
50.68
|
0 | 50.68 | 50.68 | 50.68 | 0 | 0 | 0 | |
| 25/11/2024 |
50.68
|
300 | 50.68 | 50.68 | 50.68 | 0 | 100 | -0.0 | |
| 22/11/2024 |
54.21
|
700 | 48.00 | 54.21 | 48.00 | 500 | 100 | 0.0 | |
| 21/11/2024 |
51.15
|
500 | 51.15 | 51.15 | 51.15 | 500 | 100 | 0.0 | |
| 20/11/2024 |
51.15
|
200 | 45.18 | 51.15 | 45.18 | 0 | 0 | 0 | |
| 19/11/2024 |
47.81
|
1,100 | 47.81 | 47.81 | 47.81 | 0 | 100 | -0.0 | |
| 18/11/2024 |
51.25
|
200 | 45.94 | 51.25 | 45.94 | 0 | 100 | -0.0 | |
| 15/11/2024 |
48.00
|
100 | 48.00 | 48.00 | 48.00 | 0 | 0 | 0 | |
| 14/11/2024 |
44.94
|
0 | 44.94 | 44.94 | 44.94 | 0 | 0 | 0 | |
| 13/11/2024 |
44.94
|
1,800 | 45.13 | 45.23 | 44.94 | 400 | 0 | 0.0 | |
| 12/11/2024 |
45.13
|
2,300 | 47.81 | 47.81 | 45.13 | 0 | 0 | 0 | |
| 11/11/2024 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 08/11/2024 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 07/11/2024 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 06/11/2024 |
47.81
|
500 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 05/11/2024 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 04/11/2024 |
47.81
|
100 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 01/11/2024 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 31/10/2024 |
47.81
|
2,100 | 47.81 | 47.81 | 47.81 | 1,900 | 100 | 0.1 | |
| 30/10/2024 |
51.25
|
200 | 47.81 | 51.25 | 47.81 | 0 | 100 | -0.0 | |
| 29/10/2024 |
48.09
|
100 | 48.09 | 48.09 | 48.09 | 0 | 0 | 0 | |
| 28/10/2024 |
45.03
|
2,000 | 45.03 | 45.03 | 45.03 | 0 | 2,000 | -0.1 | |
| 25/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 24/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 23/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 22/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 21/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 18/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 17/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 16/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 15/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 14/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 11/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 10/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 09/10/2024 |
42.12
|
100 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 08/10/2024 |
44.99
|
0 | 44.99 | 44.99 | 44.99 | 0 | 0 | 0 | |
| 07/10/2024 |
44.99
|
0 | 44.99 | 44.99 | 44.99 | 0 | 0 | 0 | |
| 04/10/2024 |
44.99
|
900 | 44.99 | 44.99 | 44.99 | 0 | 0 | 0 | |
| 03/10/2024 |
43.03
|
0 | 43.03 | 43.03 | 43.03 | 0 | 0 | 0 | |
| 02/10/2024 |
43.03
|
0 | 43.03 | 43.03 | 43.03 | 0 | 0 | 0 | |
| 01/10/2024 |
43.03
|
0 | 43.03 | 43.03 | 43.03 | 0 | 0 | 0 | |
| 30/09/2024 |
43.03
|
0 | 43.03 | 43.03 | 43.03 | 0 | 0 | 0 | |
| 27/09/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/09/2024 |
42.07
|
0 | 42.07 | 42.07 | 42.07 | 0 | 0 | 0 | |
| 26/09/2024 |
42.07
|
0 | 42.07 | 42.07 | 42.07 | 0 | 0 | 0 | |
| 25/09/2024 |
42.07
|
0 | 42.07 | 42.07 | 42.07 | 0 | 0 | 0 | |
| 24/09/2024 |
42.07
|
0 | 42.07 | 42.07 | 42.07 | 0 | 0 | 0 | |
| 23/09/2024 |
42.07
|
0 | 42.07 | 42.07 | 42.07 | 0 | 0 | 0 | |
| 20/09/2024 |
42.07
|
100 | 42.07 | 42.07 | 42.07 | 0 | 0 | 0 | |
| 19/09/2024 |
45.06
|
0 | 45.06 | 45.06 | 45.06 | 0 | 0 | 0 | |
| 18/09/2024 |
45.06
|
100 | 45.06 | 45.06 | 45.06 | 0 | 0 | 0 | |
| 17/09/2024 |
48.43
|
0 | 48.43 | 48.43 | 48.43 | 0 | 0 | 0 | |
| 16/09/2024 |
48.43
|
0 | 48.43 | 48.43 | 48.43 | 0 | 0 | 0 | |
| 13/09/2024 |
48.43
|
0 | 48.43 | 48.43 | 48.43 | 0 | 0 | 0 | |
| 12/09/2024 |
48.43
|
400 | 48.43 | 48.43 | 48.43 | 0 | 400 | -0.0 | |
| 11/09/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 10/09/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 09/09/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 06/09/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 05/09/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 04/09/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 30/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 29/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 28/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 27/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 26/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 23/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 22/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 21/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 20/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 19/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 16/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 15/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 14/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 13/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 12/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 09/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 08/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 07/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 06/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 05/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 02/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |