| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.50 | -0.88% | 2,800 | 1,000 | 0 |
54
57.50
54
|
|
2 tháng
(2026-04-20) |
-1.50 | -2.59% | 7,200 | 2,000 | 0 |
54
58.50
54
|
|
3 tháng
(2026-03-19) |
-1.50 | -2.59% | 12,600 | 4,800 | 0.2 |
54
59
54
|
|
6 tháng
(2025-12-19) |
-1.30 | -2.25% | 15,200 | 6,400 | 0.3 |
52.20
60.90
54
|
|
12 tháng
(2025-06-23) |
5.79 | 11.41% | 91,900 | 8,100 | 0.3 |
47.90
60.90
54
|
|
24 tháng
(2024-06-27) |
3.80 | 7.22% | 195,344 | 11,200 | 0.5 |
44.22
60.90
54
|
|
36 tháng
(2023-07-03) |
13.46 | 31.28% | 274,812 | 16,200 | 0.8 |
40.91
60.90
54
|
|
60 tháng
(2021-07-13) |
35.25 | 165.89% | 809,479 | 19,300 | 1.0 |
21.25
60.90
54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 29/07/2024 |
47.51
|
0 | 47.51 | 47.51 | 47.51 | 0 | 0 | 0 | |
| 26/07/2024 |
47.51
|
0 | 47.51 | 47.51 | 47.51 | 0 | 0 | 0 | |
| 25/07/2024 |
47.51
|
500 | 47.51 | 47.51 | 47.51 | 0 | 0 | 0 | |
| 24/07/2024 |
52.70
|
14,000 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 23/07/2024 |
50.97
|
500 | 50.97 | 50.97 | 50.97 | 0 | 0 | 0 | |
| 22/07/2024 |
48.38
|
0 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
| 19/07/2024 |
48.38
|
0 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
| 18/07/2024 |
48.38
|
322 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
| 17/07/2024 |
47.51
|
20 | 47.51 | 47.51 | 47.51 | 0 | 0 | 0 | |
| 16/07/2024 |
47.51
|
1,000 | 47.51 | 47.51 | 47.51 | 0 | 0 | 0 | |
| 15/07/2024 |
52.70
|
0 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 12/07/2024 |
52.70
|
0 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 11/07/2024 |
52.70
|
0 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 10/07/2024 |
52.70
|
4,402 | 50.97 | 52.70 | 50.97 | 0 | 0 | 0 | |
| 09/07/2024 |
47.94
|
2,201 | 47.94 | 47.94 | 47.94 | 900 | 0 | 0.0 | |
| 08/07/2024 |
47.43
|
1,000 | 47.43 | 47.43 | 47.43 | 0 | 0 | 0 | |
| 05/07/2024 |
52.70
|
1,016 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 04/07/2024 |
52.70
|
2 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 03/07/2024 |
52.70
|
101 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 02/07/2024 |
52.70
|
0 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 01/07/2024 |
52.70
|
1 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 28/06/2024 |
52.70
|
5,002 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 27/06/2024 |
52.70
|
6,500 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 26/06/2024 |
52.70
|
3,522 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 25/06/2024 |
52.70
|
1,940 | 52.70 | 52.70 | 52.70 | 0 | 0 | 0 | |
| 24/06/2024 |
51.83
|
0 | 51.83 | 51.83 | 51.83 | 0 | 0 | 0 | |
| 21/06/2024 |
51.83
|
800 | 50.54 | 51.83 | 50.54 | 0 | 0 | 0 | |
| 20/06/2024 |
50.02
|
0 | 50.02 | 50.02 | 50.02 | 0 | 0 | 0 | |
| 19/06/2024 |
50.02
|
500 | 50.02 | 50.02 | 50.02 | 0 | 0 | 0 | |
| 18/06/2024 |
50.02
|
100 | 50.02 | 50.02 | 50.02 | 0 | 0 | 0 | |
| 17/06/2024 |
50.02
|
0 | 50.02 | 50.02 | 50.02 | 0 | 0 | 0 | |
| 14/06/2024 |
50.02
|
0 | 50.02 | 50.02 | 50.02 | 0 | 0 | 0 | |