| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1.50 | -2.78% | 13,100 | 0 | 0 |
52
54
52.50
|
|
2 tháng
(2026-06-01) |
-4.20 | -7.41% | 35,500 | 13,800 | 0 |
52
57.50
52.50
|
|
3 tháng
(2026-05-04) |
-4.50 | -7.89% | 38,300 | 14,800 | 0 |
52
58.50
52.50
|
|
6 tháng
(2026-02-02) |
-3.50 | -6.25% | 48,000 | 19,200 | 0.2 |
52
60.90
52.50
|
|
12 tháng
(2025-08-05) |
3.22 | 6.54% | 100,100 | 20,100 | 0.3 |
49.28
60.90
52.50
|
|
24 tháng
(2024-08-12) |
4.99 | 10.50% | 192,277 | 23,200 | 0.5 |
44.22
60.90
52.50
|
|
36 tháng
(2023-08-16) |
4.68 | 9.79% | 275,812 | 22,000 | 0.4 |
40.91
60.90
52.50
|
|
60 tháng
(2021-08-26) |
27.60 | 110.83% | 801,879 | 32,200 | 1.0 |
22.58
60.90
52.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/12/2024 |
47.56
|
0 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 17/12/2024 |
47.56
|
0 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 16/12/2024 |
47.56
|
0 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 13/12/2024 |
47.56
|
200 | 48.44 | 48.44 | 47.56 | 0 | 0 | 0 | |
| 12/12/2024 |
47.56
|
0 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 11/12/2024 |
47.56
|
1 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 10/12/2024 |
47.56
|
0 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 09/12/2024 |
47.56
|
200 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 06/12/2024 |
47.56
|
200 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 05/12/2024 |
47.56
|
300 | 48.44 | 48.44 | 47.56 | 0 | 0 | 0 | |
| 04/12/2024 |
47.21
|
2 | 47.21 | 47.21 | 47.21 | 0 | 0 | 0 | |
| 03/12/2024 |
47.21
|
600 | 47.21 | 47.21 | 47.21 | 0 | 0 | 0 | |
| 02/12/2024 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
| 29/11/2024 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
| 28/11/2024 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
| 27/11/2024 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
| 26/11/2024 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
| 25/11/2024 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
| 22/11/2024 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
| 21/11/2024 |
46.86
|
101 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
| 20/11/2024 |
49.77
|
100 | 49.77 | 49.77 | 49.77 | 0 | 0 | 0 | |
| 19/11/2024 |
51.09
|
0 | 51.09 | 51.09 | 51.09 | 0 | 0 | 0 | |
| 18/11/2024 |
51.09
|
21 | 51.09 | 51.09 | 51.09 | 0 | 0 | 0 | |
| 15/11/2024 |
51.09
|
0 | 51.09 | 51.09 | 51.09 | 0 | 0 | 0 | |
| 14/11/2024 |
51.09
|
500 | 49.33 | 51.09 | 49.33 | 0 | 0 | 0 | |
| 13/11/2024 |
51.44
|
1,100 | 51.44 | 51.44 | 51.44 | 0 | 0 | 0 | |
| 12/11/2024 |
49.33
|
1,200 | 51.53 | 51.53 | 49.33 | 0 | 0 | 0 | |
| 11/11/2024 |
51.53
|
200 | 51.53 | 51.53 | 51.53 | 0 | 0 | 0 | |
| 08/11/2024 |
51.53
|
0 | 51.53 | 51.53 | 51.53 | 0 | 0 | 0 | |
| 07/11/2024 |
51.53
|
0 | 51.53 | 51.53 | 51.53 | 0 | 0 | 0 | |
| 06/11/2024 |
51.53
|
201 | 51.53 | 51.53 | 51.53 | 0 | 0 | 0 | |
| 05/11/2024 |
51.53
|
0 | 51.53 | 51.53 | 51.53 | 0 | 0 | 0 | |
| 04/11/2024 |
51.53
|
0 | 51.53 | 51.53 | 51.53 | 0 | 0 | 0 | |
| 01/11/2024 |
51.53
|
0 | 51.53 | 51.53 | 51.53 | 0 | 0 | 0 | |
| 31/10/2024 |
51.53
|
0 | 51.53 | 51.53 | 51.53 | 0 | 0 | 0 | |
| 30/10/2024 |
51.53
|
0 | 51.53 | 51.53 | 51.53 | 0 | 0 | 0 | |
| 29/10/2024 |
51.53
|
0 | 51.53 | 51.53 | 51.53 | 0 | 0 | 0 | |
| 28/10/2024 |
51.53
|
0 | 51.53 | 51.53 | 51.53 | 0 | 0 | 0 | |
| 25/10/2024 |
51.53
|
500 | 51.53 | 51.53 | 51.53 | 0 | 0 | 0 | |
| 24/10/2024 |
57.25
|
300 | 48.88 | 57.25 | 48.88 | 0 | 0 | 0 | |
| 23/10/2024 |
54.17
|
0 | 54.17 | 54.17 | 54.17 | 0 | 0 | 0 | |
| 22/10/2024 |
54.17
|
0 | 54.17 | 54.17 | 54.17 | 0 | 0 | 0 | |
| 21/10/2024 |
54.17
|
0 | 54.17 | 54.17 | 54.17 | 0 | 0 | 0 | |
| 18/10/2024 |
54.17
|
21 | 54.17 | 54.17 | 54.17 | 0 | 0 | 0 | |
| 17/10/2024 |
54.17
|
0 | 54.17 | 54.17 | 54.17 | 0 | 0 | 0 | |
| 16/10/2024 |
54.17
|
0 | 54.17 | 54.17 | 54.17 | 0 | 0 | 0 | |
| 15/10/2024 |
54.17
|
0 | 54.17 | 54.17 | 54.17 | 0 | 0 | 0 | |
| 14/10/2024 |
54.17
|
0 | 54.17 | 54.17 | 54.17 | 0 | 0 | 0 | |
| 11/10/2024 |
54.17
|
0 | 54.17 | 54.17 | 54.17 | 0 | 0 | 0 | |
| 10/10/2024 |
54.17
|
0 | 54.17 | 54.17 | 54.17 | 0 | 0 | 0 | |
| 09/10/2024 |
54.17
|
1,400 | 54.17 | 54.17 | 54.17 | 1,400 | 0 | 0.1 | |
| 08/10/2024 |
54.08
|
0 | 54.08 | 54.08 | 54.08 | 0 | 0 | 0 | |
| 07/10/2024 |
54.08
|
0 | 54.08 | 54.08 | 54.08 | 0 | 0 | 0 | |
| 04/10/2024 |
54.08
|
0 | 54.08 | 54.08 | 54.08 | 0 | 0 | 0 | |
| 03/10/2024 |
54.08
|
0 | 54.08 | 54.08 | 54.08 | 0 | 0 | 0 | |
| 02/10/2024 |
54.08
|
0 | 54.08 | 54.08 | 54.08 | 0 | 0 | 0 | |
| 01/10/2024 |
54.08
|
1 | 54.08 | 54.08 | 54.08 | 0 | 0 | 0 | |
| 30/09/2024 |
54.08
|
700 | 52.85 | 54.08 | 52.85 | 0 | 0 | 0 | |
| 27/09/2024 |
49.24
|
0 | 49.24 | 49.24 | 49.24 | 0 | 0 | 0 | |
| 26/09/2024 |
49.24
|
0 | 49.24 | 49.24 | 49.24 | 0 | 0 | 0 | |
| 25/09/2024 |
49.24
|
0 | 49.24 | 49.24 | 49.24 | 0 | 0 | 0 | |
| 24/09/2024 |
49.24
|
0 | 49.24 | 49.24 | 49.24 | 0 | 0 | 0 | |
| 23/09/2024 |
49.24
|
0 | 49.24 | 49.24 | 49.24 | 0 | 0 | 0 | |
| 20/09/2024 |
49.24
|
0 | 49.24 | 49.24 | 49.24 | 0 | 0 | 0 | |
| 19/09/2024 |
49.24
|
0 | 49.24 | 49.24 | 49.24 | 0 | 0 | 0 | |
| 18/09/2024 |
49.24
|
0 | 49.24 | 49.24 | 49.24 | 0 | 0 | 0 | |
| 17/09/2024 |
49.24
|
0 | 49.24 | 49.24 | 49.24 | 0 | 0 | 0 | |
| 16/09/2024 |
49.24
|
0 | 49.24 | 49.24 | 49.24 | 0 | 0 | 0 | |
| 13/09/2024 |
49.24
|
0 | 49.24 | 49.24 | 49.24 | 0 | 0 | 0 | |
| 12/09/2024 |
49.24
|
1 | 49.24 | 49.24 | 49.24 | 0 | 0 | 0 | |
| 11/09/2024 |
49.24
|
0 | 49.24 | 49.24 | 49.24 | 0 | 0 | 0 | |
| 10/09/2024 |
49.24
|
1 | 49.24 | 49.24 | 49.24 | 0 | 0 | 0 | |
| 09/09/2024 |
49.24
|
0 | 49.24 | 49.24 | 49.24 | 0 | 0 | 0 | |
| 06/09/2024 |
49.24
|
100 | 49.24 | 49.24 | 49.24 | 0 | 0 | 0 | |
| 05/09/2024 |
48.44
|
600 | 48.44 | 48.44 | 48.44 | 100 | 0 | 0.0 | |
| 04/09/2024 |
48.44
|
300 | 48.44 | 48.44 | 48.44 | 300 | 0 | 0.0 | |
| 30/08/2024 |
48.44
|
0 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 29/08/2024 |
48.44
|
0 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 28/08/2024 |
48.44
|
2,500 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 27/08/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/08/2024 |
48.44
|
115 | 48.44 | 48.44 | 48.44 | 0 | 100 | -0.0 | |
| 26/08/2024 |
44.92
|
10,000 | 47.51 | 47.51 | 44.92 | 0 | 0 | 0 | |
| 23/08/2024 |
47.51
|
0 | 47.51 | 47.51 | 47.51 | 0 | 0 | 0 | |
| 22/08/2024 |
47.51
|
0 | 47.51 | 47.51 | 47.51 | 0 | 0 | 0 | |
| 21/08/2024 |
47.51
|
0 | 47.51 | 47.51 | 47.51 | 0 | 0 | 0 | |
| 20/08/2024 |
47.51
|
0 | 47.51 | 47.51 | 47.51 | 0 | 0 | 0 | |
| 19/08/2024 |
47.51
|
0 | 47.51 | 47.51 | 47.51 | 0 | 0 | 0 | |
| 16/08/2024 |
47.51
|
0 | 47.51 | 47.51 | 47.51 | 0 | 0 | 0 | |
| 15/08/2024 |
47.51
|
0 | 47.51 | 47.51 | 47.51 | 0 | 0 | 0 | |
| 14/08/2024 |
47.51
|
0 | 47.51 | 47.51 | 47.51 | 0 | 0 | 0 | |
| 13/08/2024 |
47.51
|
0 | 47.51 | 47.51 | 47.51 | 0 | 0 | 0 | |
| 12/08/2024 |
47.51
|
0 | 47.51 | 47.51 | 47.51 | 0 | 0 | 0 | |
| 09/08/2024 |
47.51
|
0 | 47.51 | 47.51 | 47.51 | 0 | 0 | 0 | |
| 08/08/2024 |
47.51
|
0 | 47.51 | 47.51 | 47.51 | 0 | 0 | 0 | |
| 07/08/2024 |
47.51
|
0 | 47.51 | 47.51 | 47.51 | 0 | 0 | 0 | |
| 06/08/2024 |
47.51
|
0 | 47.51 | 47.51 | 47.51 | 0 | 0 | 0 | |
| 05/08/2024 |
47.51
|
0 | 47.51 | 47.51 | 47.51 | 0 | 0 | 0 | |
| 02/08/2024 |
47.51
|
0 | 47.51 | 47.51 | 47.51 | 0 | 0 | 0 | |
| 01/08/2024 |
47.51
|
0 | 47.51 | 47.51 | 47.51 | 0 | 0 | 0 | |
| 31/07/2024 |
47.51
|
100 | 47.51 | 47.51 | 47.51 | 100 | 0 | 0.0 | |
| 30/07/2024 |
47.51
|
0 | 47.51 | 47.51 | 47.51 | 0 | 0 | 0 | |