| 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) |
|
| 06/03/2025 |
48.16
|
1,200 | 47.99 | 48.16 | 47.99 | 0 | 0 | 0 | |
| 05/03/2025 |
47.99
|
0 | 47.99 | 47.99 | 47.99 | 0 | 0 | 0 | |
| 04/03/2025 |
47.99
|
1 | 47.99 | 47.99 | 47.99 | 0 | 0 | 0 | |
| 03/03/2025 |
47.99
|
502 | 47.99 | 48.07 | 47.99 | 0 | 0 | 0 | |
| 28/02/2025 |
50.60
|
100 | 50.60 | 50.60 | 50.60 | 0 | 0 | 0 | |
| 27/02/2025 |
50.60
|
0 | 50.60 | 50.60 | 50.60 | 0 | 0 | 0 | |
| 26/02/2025 |
50.60
|
100 | 50.60 | 50.60 | 50.60 | 0 | 0 | 0 | |
| 25/02/2025 |
50.60
|
1 | 50.60 | 50.60 | 50.60 | 0 | 0 | 0 | |
| 24/02/2025 |
50.60
|
0 | 50.60 | 50.60 | 50.60 | 0 | 0 | 0 | |
| 21/02/2025 |
50.60
|
0 | 50.60 | 50.60 | 50.60 | 0 | 0 | 0 | |
| 20/02/2025 |
50.60
|
2 | 50.60 | 50.60 | 50.60 | 0 | 0 | 0 | |
| 19/02/2025 |
50.60
|
600 | 50.60 | 50.60 | 50.60 | 0 | 0 | 0 | |
| 18/02/2025 |
49.38
|
200 | 49.38 | 49.38 | 49.38 | 0 | 0 | 0 | |
| 17/02/2025 |
49.56
|
100 | 49.56 | 49.56 | 49.56 | 0 | 100 | -0.0 | |
| 14/02/2025 |
49.73
|
1,000 | 49.73 | 49.73 | 49.73 | 0 | 0 | 0 | |
| 13/02/2025 |
49.73
|
0 | 49.73 | 49.73 | 49.73 | 0 | 0 | 0 | |
| 12/02/2025 |
49.73
|
0 | 49.73 | 49.73 | 49.73 | 0 | 0 | 0 | |
| 11/02/2025 |
49.73
|
20 | 49.73 | 49.73 | 49.73 | 0 | 0 | 0 | |
| 10/02/2025 |
49.73
|
0 | 49.73 | 49.73 | 49.73 | 0 | 0 | 0 | |
| 07/02/2025 |
49.73
|
0 | 49.73 | 49.73 | 49.73 | 0 | 0 | 0 | |
| 06/02/2025 |
49.73
|
0 | 49.73 | 49.73 | 49.73 | 0 | 0 | 0 | |
| 05/02/2025 |
49.73
|
0 | 49.73 | 49.73 | 49.73 | 0 | 0 | 0 | |
| 04/02/2025 |
49.73
|
0 | 49.73 | 49.73 | 49.73 | 0 | 0 | 0 | |
| 03/02/2025 |
50.60
|
100 | 50.60 | 50.60 | 50.60 | 0 | 0 | 0 | |
| 31/01/2025 |
45.37
|
500 | 44.93 | 45.37 | 44.93 | 0 | 0 | 0 | |
| 30/01/2025 |
45.37
|
500 | 44.93 | 45.37 | 44.93 | 0 | 0 | 0 | |
| 29/01/2025 |
45.37
|
500 | 44.93 | 45.37 | 44.93 | 0 | 0 | 0 | |
| 28/01/2025 |
45.37
|
500 | 44.93 | 45.37 | 44.93 | 0 | 0 | 0 | |
| 27/01/2025 |
45.37
|
500 | 44.93 | 45.37 | 44.93 | 0 | 0 | 0 | |
| 24/01/2025 |
45.37
|
0 | 45.37 | 45.37 | 45.37 | 0 | 0 | 0 | |
| 23/01/2025 |
45.37
|
0 | 45.37 | 45.37 | 45.37 | 0 | 0 | 0 | |
| 22/01/2025 |
45.37
|
2,400 | 45.37 | 45.37 | 45.37 | 0 | 0 | 0 | |
| 21/01/2025 |
45.28
|
0 | 45.28 | 45.28 | 45.28 | 0 | 0 | 0 | |
| 20/01/2025 |
45.28
|
11 | 45.28 | 45.28 | 45.28 | 0 | 0 | 0 | |
| 17/01/2025 |
45.28
|
100 | 45.28 | 45.28 | 45.28 | 0 | 0 | 0 | |
| 16/01/2025 |
46.24
|
0 | 46.24 | 46.24 | 46.24 | 0 | 0 | 0 | |
| 15/01/2025 |
46.24
|
2,700 | 45.81 | 46.24 | 45.81 | 100 | 0 | 0.0 | |
| 14/01/2025 |
44.50
|
200 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 | |
| 13/01/2025 |
47.11
|
69 | 46.24 | 46.24 | 46.24 | 0 | 0 | 0 | |
| 10/01/2025 |
47.11
|
10 | 46.24 | 46.24 | 46.24 | 0 | 0 | 0 | |
| 09/01/2025 |
46.24
|
0 | 46.24 | 46.24 | 46.24 | 0 | 0 | 0 | |
| 08/01/2025 |
46.24
|
0 | 46.24 | 46.24 | 46.24 | 0 | 0 | 0 | |
| 07/01/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 07/01/2025 |
47.11
|
0 | 47.11 | 47.11 | 47.11 | 0 | 0 | 0 | |
| 06/01/2025 |
46.24
|
500 | 46.24 | 46.24 | 46.24 | 0 | 0 | 0 | |
| 03/01/2025 |
47.10
|
2 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 02/01/2025 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 01/01/2025 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 31/12/2024 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 30/12/2024 |
47.10
|
100 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 27/12/2024 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 26/12/2024 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 25/12/2024 |
47.10
|
200 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 24/12/2024 |
45.39
|
200 | 45.39 | 45.39 | 45.39 | 0 | 0 | 0 | |
| 23/12/2024 |
42.99
|
200 | 46.24 | 46.24 | 42.99 | 0 | 0 | 0 | |
| 20/12/2024 |
46.24
|
0 | 46.24 | 46.24 | 46.24 | 0 | 0 | 0 | |
| 19/12/2024 |
46.24
|
0 | 46.24 | 46.24 | 46.24 | 0 | 0 | 0 | |
| 18/12/2024 |
46.24
|
0 | 46.24 | 46.24 | 46.24 | 0 | 0 | 0 | |
| 17/12/2024 |
46.24
|
0 | 46.24 | 46.24 | 46.24 | 0 | 0 | 0 | |
| 16/12/2024 |
46.24
|
0 | 46.24 | 46.24 | 46.24 | 0 | 0 | 0 | |
| 13/12/2024 |
46.24
|
200 | 47.10 | 47.10 | 46.24 | 0 | 0 | 0 | |
| 12/12/2024 |
46.24
|
0 | 46.24 | 46.24 | 46.24 | 0 | 0 | 0 | |
| 11/12/2024 |
46.24
|
1 | 46.24 | 46.24 | 46.24 | 0 | 0 | 0 | |
| 10/12/2024 |
46.24
|
0 | 46.24 | 46.24 | 46.24 | 0 | 0 | 0 | |
| 09/12/2024 |
46.24
|
200 | 46.24 | 46.24 | 46.24 | 0 | 0 | 0 | |
| 06/12/2024 |
49.58
|
0 | 49.58 | 49.58 | 49.58 | 0 | 0 | 0 | |
| 05/12/2024 |
51.21
|
0 | 51.21 | 51.21 | 51.21 | 0 | 0 | 0 | |
| 04/12/2024 |
54.63
|
1,900 | 54.29 | 54.63 | 54.29 | 0 | 0 | 0 | |
| 03/12/2024 |
47.53
|
0 | 47.53 | 47.53 | 47.53 | 0 | 0 | 0 | |
| 02/12/2024 |
43.25
|
8 | 43.25 | 43.25 | 43.25 | 0 | 0 | 0 | |
| 29/11/2024 |
44.53
|
500 | 44.10 | 44.53 | 44.10 | 0 | 0 | 0 | |
| 28/11/2024 |
44.53
|
500 | 44.10 | 44.53 | 44.10 | 0 | 0 | 0 | |
| 27/11/2024 |
44.53
|
500 | 44.10 | 44.53 | 44.10 | 0 | 0 | 0 | |
| 26/11/2024 |
44.53
|
500 | 44.10 | 44.53 | 44.10 | 0 | 0 | 0 | |
| 25/11/2024 |
45.56
|
0 | 45.56 | 45.56 | 45.56 | 0 | 0 | 0 | |
| 22/11/2024 |
45.56
|
0 | 45.56 | 45.56 | 45.56 | 0 | 0 | 0 | |
| 21/11/2024 |
45.56
|
101 | 45.56 | 45.56 | 45.56 | 0 | 0 | 0 | |
| 20/11/2024 |
48.38
|
100 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
| 19/11/2024 |
49.67
|
0 | 49.67 | 49.67 | 49.67 | 0 | 0 | 0 | |
| 18/11/2024 |
49.67
|
21 | 49.67 | 49.67 | 49.67 | 0 | 0 | 0 | |
| 15/11/2024 |
49.67
|
0 | 49.67 | 49.67 | 49.67 | 0 | 0 | 0 | |
| 14/11/2024 |
49.67
|
500 | 47.96 | 49.67 | 47.96 | 0 | 0 | 0 | |
| 13/11/2024 |
50.01
|
1,100 | 50.01 | 50.01 | 50.01 | 0 | 0 | 0 | |
| 12/11/2024 |
47.96
|
1,200 | 50.10 | 50.10 | 47.96 | 0 | 0 | 0 | |
| 11/11/2024 |
50.10
|
200 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 | |
| 08/11/2024 |
50.10
|
0 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 | |
| 07/11/2024 |
50.10
|
0 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 | |
| 06/11/2024 |
50.10
|
201 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 | |
| 05/11/2024 |
50.10
|
0 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 | |
| 04/11/2024 |
50.10
|
0 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 | |
| 01/11/2024 |
50.10
|
0 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 | |
| 31/10/2024 |
50.10
|
0 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 | |
| 30/10/2024 |
50.10
|
0 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 | |
| 29/10/2024 |
50.10
|
0 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 | |
| 28/10/2024 |
50.10
|
0 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 | |
| 25/10/2024 |
50.10
|
500 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 | |
| 24/10/2024 |
55.66
|
300 | 47.53 | 55.66 | 47.53 | 0 | 0 | 0 | |
| 23/10/2024 |
52.66
|
0 | 52.66 | 52.66 | 52.66 | 0 | 0 | 0 | |
| 22/10/2024 |
52.66
|
0 | 52.66 | 52.66 | 52.66 | 0 | 0 | 0 | |
| 21/10/2024 |
52.66
|
0 | 52.66 | 52.66 | 52.66 | 0 | 0 | 0 | |
| 18/10/2024 |
52.66
|
21 | 52.66 | 52.66 | 52.66 | 0 | 0 | 0 | |