| 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 | 1.67% | 10,500 | 0 | 0 |
58.10
64.90
64
|
|
2 tháng
(2026-01-12) |
6 | 10.91% | 53,200 | -2,500 | -0.1 |
55
64.90
64
|
|
3 tháng
(2025-12-15) |
0.80 | 1.33% | 111,500 | -2,300 | -0.1 |
51.50
66.60
64
|
|
6 tháng
(2025-09-15) |
-1.20 | -1.93% | 137,800 | -2,300 | -0.1 |
51.50
66.60
64
|
|
12 tháng
(2025-03-18) |
2.05 | 3.47% | 209,300 | -16,900 | -0.1 |
51.24
69.65
64
|
|
24 tháng
(2024-03-25) |
21.11 | 52.91% | 295,524 | -13,600 | 0.1 |
35.44
69.65
64
|
|
36 tháng
(2023-03-29) |
36.39 | 147.87% | 351,424 | -18,600 | -0.1 |
21.35
69.65
64
|
|
60 tháng
(2021-04-08) |
40.38 | 195.84% | 452,435 | -5,600 | 0.4 |
15.84
69.65
64
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
43.99
|
0 | 43.99 | 43.99 | 43.99 | 0 | 0 | 0 | |
| 31/07/2024 |
43.99
|
0 | 43.99 | 43.99 | 43.99 | 0 | 0 | 0 | |
| 30/07/2024 |
43.99
|
0 | 43.99 | 43.99 | 43.99 | 0 | 0 | 0 | |
| 29/07/2024 |
43.99
|
0 | 43.99 | 43.99 | 43.99 | 0 | 0 | 0 | |
| 26/07/2024 |
43.99
|
0 | 43.99 | 43.99 | 43.99 | 0 | 0 | 0 | |
| 25/07/2024 |
43.99
|
100 | 43.99 | 43.99 | 43.99 | 0 | 100 | -0.0 | |
| 24/07/2024 |
47.43
|
0 | 47.43 | 47.43 | 47.43 | 0 | 0 | 0 | |
| 23/07/2024 |
47.43
|
0 | 47.43 | 47.43 | 47.43 | 0 | 0 | 0 | |
| 22/07/2024 |
47.34
|
200 | 47.43 | 47.43 | 47.34 | 0 | 0 | 0 | |
| 19/07/2024 |
47.25
|
0 | 47.25 | 47.25 | 47.25 | 0 | 0 | 0 | |
| 18/07/2024 |
47.25
|
0 | 47.25 | 47.25 | 47.25 | 0 | 0 | 0 | |
| 17/07/2024 |
47.25
|
100 | 47.25 | 47.25 | 47.25 | 0 | 100 | -0.0 | |
| 16/07/2024 |
58.32
|
1,000 | 51.24 | 58.32 | 51.24 | 0 | 0 | 0 | |
| 15/07/2024 |
51.24
|
200 | 51.24 | 51.24 | 51.24 | 0 | 0 | 0 | |
| 12/07/2024 |
48.07
|
0 | 48.07 | 48.07 | 48.07 | 0 | 0 | 0 | |
| 11/07/2024 |
48.07
|
0 | 48.07 | 48.07 | 48.07 | 0 | 0 | 0 | |
| 10/07/2024 |
48.07
|
0 | 48.07 | 48.07 | 48.07 | 0 | 0 | 0 | |
| 09/07/2024 |
48.07
|
0 | 48.07 | 48.07 | 48.07 | 0 | 0 | 0 | |
| 08/07/2024 |
48.07
|
100 | 48.07 | 48.07 | 48.07 | 0 | 0 | 0 | |
| 05/07/2024 |
46.62
|
0 | 46.62 | 46.62 | 46.62 | 0 | 0 | 0 | |
| 04/07/2024 |
46.62
|
100 | 46.62 | 46.62 | 46.62 | 0 | 100 | -0.0 | |
| 03/07/2024 |
50.79
|
0 | 50.79 | 50.79 | 50.79 | 0 | 0 | 0 | |
| 02/07/2024 |
51.70
|
200 | 49.88 | 51.70 | 49.88 | 0 | 0 | 0 | |
| 01/07/2024 |
49.88
|
400 | 47.80 | 49.88 | 47.80 | 0 | 0 | 0 | |
| 28/06/2024 |
46.35
|
100 | 46.35 | 46.35 | 46.35 | 0 | 100 | -0.0 | |
| 27/06/2024 |
52.60
|
400 | 53.06 | 53.06 | 52.60 | 0 | 0 | 0 | |
| 26/06/2024 |
47.07
|
100 | 47.07 | 47.07 | 47.07 | 0 | 0 | 0 | |
| 25/06/2024 |
46.71
|
100 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 | |
| 24/06/2024 |
46.44
|
100 | 46.44 | 46.44 | 46.44 | 0 | 0 | 0 | |
| 21/06/2024 |
46.35
|
0 | 46.35 | 46.35 | 46.35 | 0 | 0 | 0 | |
| 20/06/2024 |
47.16
|
600 | 46.16 | 47.16 | 46.16 | 0 | 0 | 0 | |
| 19/06/2024 |
46.16
|
0 | 46.16 | 46.16 | 46.16 | 0 | 0 | 0 | |
| 18/06/2024 |
46.35
|
400 | 45.44 | 46.35 | 45.44 | 0 | 100 | -0.0 | |
| 17/06/2024 |
52.24
|
600 | 45.44 | 52.60 | 45.44 | 0 | 100 | -0.0 | |
| 14/06/2024 |
52.15
|
100 | 52.15 | 52.15 | 52.15 | 0 | 0 | 0 | |
| 13/06/2024 |
52.60
|
400 | 49.52 | 53.24 | 49.52 | 0 | 100 | -0.0 | |
| 12/06/2024 |
57.59
|
0 | 57.59 | 57.59 | 57.59 | 0 | 0 | 0 | |
| 11/06/2024 |
57.59
|
0 | 57.59 | 57.59 | 57.59 | 0 | 0 | 0 | |
| 10/06/2024: Cổ tức tiền mặt tỉ lệ: 47% | |||||||||
| 10/06/2024 |
57.59
|
2,400 | 57.59 | 57.59 | 57.50 | 2,000 | 0 | 0.1 | |
| 07/06/2024 |
53.33
|
1,300 | 53.75 | 53.75 | 53.33 | 0 | 0 | 0 | |
| 06/06/2024 |
53.33
|
3,700 | 52.82 | 53.75 | 52.82 | 2,000 | 0 | 0.1 | |
| 05/06/2024 |
52.82
|
4,000 | 52.49 | 52.99 | 52.49 | 0 | 0 | 0 | |
| 04/06/2024 |
52.91
|
200 | 45.77 | 52.91 | 45.77 | 0 | 100 | -0.0 | |
| 03/06/2024 |
52.91
|
4,800 | 50.39 | 52.91 | 50.39 | 0 | 0 | 0 | |
| 31/05/2024 |
50.39
|
1,400 | 47.03 | 50.39 | 47.03 | 0 | 0 | 0 | |
| 30/05/2024 |
46.19
|
1,300 | 39.64 | 48.71 | 39.64 | 0 | 100 | -0.0 | |
| 29/05/2024 |
46.19
|
1,000 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 28/05/2024 |
42.91
|
200 | 42.91 | 42.91 | 42.91 | 0 | 0 | 0 | |
| 27/05/2024 |
40.31
|
0 | 40.31 | 40.31 | 40.31 | 0 | 0 | 0 | |
| 24/05/2024 |
40.31
|
0 | 40.31 | 40.31 | 40.31 | 0 | 0 | 0 | |
| 23/05/2024 |
40.31
|
0 | 40.31 | 40.31 | 40.31 | 0 | 0 | 0 | |
| 22/05/2024 |
40.31
|
0 | 40.31 | 40.31 | 40.31 | 0 | 0 | 0 | |
| 21/05/2024 |
40.31
|
0 | 40.31 | 40.31 | 40.31 | 0 | 0 | 0 | |
| 20/05/2024 |
40.31
|
0 | 40.31 | 40.31 | 40.31 | 0 | 0 | 0 | |
| 17/05/2024 |
40.31
|
100 | 40.31 | 40.31 | 40.31 | 0 | 100 | -0.0 | |
| 16/05/2024 |
43.67
|
800 | 43.67 | 43.67 | 43.67 | 0 | 0 | 0 | |
| 15/05/2024 |
41.99
|
0 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 | |
| 14/05/2024 |
41.99
|
1,100 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 | |
| 13/05/2024 |
40.31
|
0 | 40.31 | 40.31 | 40.31 | 0 | 0 | 0 | |
| 10/05/2024 |
40.31
|
100 | 40.31 | 40.31 | 40.31 | 0 | 0 | 0 | |
| 09/05/2024 |
39.64
|
0 | 39.64 | 39.64 | 39.64 | 0 | 0 | 0 | |
| 08/05/2024 |
39.64
|
0 | 39.64 | 39.64 | 39.64 | 0 | 0 | 0 | |
| 07/05/2024 |
39.64
|
0 | 39.64 | 39.64 | 39.64 | 0 | 0 | 0 | |
| 06/05/2024 |
39.64
|
0 | 39.64 | 39.64 | 39.64 | 0 | 0 | 0 | |
| 03/05/2024 |
39.64
|
0 | 39.64 | 39.64 | 39.64 | 0 | 0 | 0 | |
| 02/05/2024 |
41.57
|
1,500 | 38.72 | 41.57 | 38.72 | 0 | 0 | 0 | |
| 26/04/2024 |
38.63
|
100 | 38.63 | 38.63 | 38.63 | 0 | 0 | 0 | |
| 25/04/2024 |
38.63
|
0 | 38.63 | 38.63 | 38.63 | 0 | 0 | 0 | |
| 24/04/2024 |
38.63
|
0 | 38.63 | 38.63 | 38.63 | 0 | 0 | 0 | |
| 23/04/2024 |
38.63
|
100 | 38.63 | 38.63 | 38.63 | 0 | 0 | 0 | |
| 22/04/2024 |
38.63
|
100 | 38.63 | 38.63 | 38.63 | 0 | 0 | 0 | |
| 19/04/2024 |
35.44
|
0 | 35.44 | 35.44 | 35.44 | 0 | 0 | 0 | |
| 17/04/2024 |
35.44
|
0 | 35.44 | 35.44 | 35.44 | 0 | 0 | 0 | |
| 16/04/2024 |
35.44
|
100 | 35.44 | 35.44 | 35.44 | 0 | 100 | -0.0 | |
| 15/04/2024 |
40.73
|
0 | 40.73 | 40.73 | 40.73 | 0 | 0 | 0 | |
| 12/04/2024 |
40.73
|
500 | 40.73 | 40.73 | 40.73 | 0 | 0 | 0 | |
| 11/04/2024 |
40.73
|
1,200 | 40.73 | 40.73 | 40.73 | 0 | 0 | 0 | |
| 10/04/2024 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
| 09/04/2024 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
| 08/04/2024 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
| 05/04/2024 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
| 04/04/2024 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
| 03/04/2024 |
41.15
|
1,100 | 37.79 | 41.15 | 37.79 | 0 | 600 | -0.0 | |
| 02/04/2024 |
39.05
|
0 | 39.05 | 39.05 | 39.05 | 0 | 0 | 0 | |
| 01/04/2024 |
39.05
|
0 | 39.05 | 39.05 | 39.05 | 0 | 0 | 0 | |
| 29/03/2024 |
39.05
|
0 | 39.05 | 39.05 | 39.05 | 0 | 0 | 0 | |
| 28/03/2024 |
39.05
|
0 | 39.05 | 39.05 | 39.05 | 0 | 0 | 0 | |
| 27/03/2024 |
39.05
|
0 | 39.05 | 39.05 | 39.05 | 0 | 0 | 0 | |
| 26/03/2024 |
40.73
|
900 | 37.79 | 40.73 | 37.79 | 0 | 0 | 0 | |
| 25/03/2024 |
39.89
|
1,800 | 34.94 | 40.73 | 34.94 | 1,000 | 100 | 0.0 | |
| 22/03/2024 |
38.72
|
0 | 38.72 | 38.72 | 38.72 | 0 | 0 | 0 | |
| 21/03/2024 |
38.72
|
0 | 38.72 | 38.72 | 38.72 | 0 | 0 | 0 | |
| 20/03/2024 |
40.14
|
2,300 | 34.10 | 40.31 | 34.10 | 0 | 100 | -0.0 | |
| 19/03/2024 |
36.95
|
4,100 | 36.11 | 36.95 | 36.11 | 0 | 0 | 0 | |
| 18/03/2024 |
35.27
|
4,000 | 34.01 | 35.27 | 34.01 | 0 | 2,800 | -0.1 | |
| 15/03/2024 |
33.76
|
0 | 33.76 | 33.76 | 33.76 | 0 | 0 | 0 | |
| 14/03/2024 |
33.76
|
0 | 33.76 | 33.76 | 33.76 | 0 | 0 | 0 | |
| 13/03/2024 |
33.76
|
0 | 33.76 | 33.76 | 33.76 | 0 | 0 | 0 | |
| 12/03/2024 |
33.76
|
0 | 33.76 | 33.76 | 33.76 | 0 | 0 | 0 | |
| 11/03/2024 |
33.76
|
0 | 33.76 | 33.76 | 33.76 | 0 | 0 | 0 | |