| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
4.05 | 8.81% | 13,100 | -100 | 0 |
45.95
50.90
49.90
|
|
2 tháng
(2026-03-02) |
6.50 | 14.94% | 52,300 | -100 | -0.0 |
43.10
50.90
49.90
|
|
3 tháng
(2026-01-29) |
1.50 | 3.09% | 196,200 | -113,500 | -5.0 |
42.80
50.90
49.90
|
|
6 tháng
(2025-10-31) |
1.30 | 2.67% | 224,200 | -118,900 | -5.3 |
42.80
51.30
49.90
|
|
12 tháng
(2025-05-05) |
-7.37 | -12.84% | 495,600 | -194,200 | -8.6 |
42.80
61.67
49.90
|
|
24 tháng
(2024-05-09) |
5.36 | 12% | 577,200 | -198,330 | -8.8 |
41.31
65.02
49.90
|
|
36 tháng
(2023-05-15) |
16.24 | 48.08% | 692,700 | -169,030 | -7.3 |
33.43
65.02
49.90
|
|
60 tháng
(2021-05-25) |
24.27 | 94.29% | 878,300 | -155,150 | -25.3 |
25.05
65.02
49.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 01/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 31/07/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 30/07/2024 |
51.98
|
2,000 | 51.98 | 51.98 | 51.98 | 400 | 100 | 0.0 | |
| 29/07/2024 |
51.98
|
4,400 | 45.90 | 51.98 | 45.90 | 400 | 100 | 0.0 | |
| 26/07/2024 |
48.61
|
100 | 48.61 | 48.61 | 48.61 | 100 | 0 | 0.0 | |
| 25/07/2024 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 24/07/2024 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 23/07/2024 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 22/07/2024 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 19/07/2024 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 18/07/2024 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 17/07/2024 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 16/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 16/07/2024 |
46.18
|
300 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 15/07/2024 |
45.25
|
100 | 45.25 | 45.25 | 45.25 | 0 | 100 | -0.0 | |
| 12/07/2024 |
45.25
|
100 | 45.25 | 45.25 | 45.25 | 0 | 100 | -0.0 | |
| 11/07/2024 |
45.25
|
100 | 45.25 | 45.25 | 45.25 | 0 | 100 | -0.0 | |
| 10/07/2024 |
45.25
|
100 | 45.25 | 45.25 | 45.25 | 0 | 100 | -0.0 | |
| 09/07/2024 |
45.25
|
100 | 45.25 | 45.25 | 45.25 | 0 | 100 | -0.0 | |
| 08/07/2024 |
45.25
|
2,700 | 45.25 | 45.25 | 45.25 | 0 | 0 | 0 | |
| 05/07/2024 |
42.32
|
0 | 42.32 | 42.32 | 42.32 | 0 | 0 | 0 | |
| 04/07/2024 |
42.32
|
0 | 42.32 | 42.32 | 42.32 | 0 | 0 | 0 | |
| 03/07/2024 |
42.32
|
0 | 42.32 | 42.32 | 42.32 | 0 | 0 | 0 | |
| 02/07/2024 |
42.32
|
0 | 42.32 | 42.32 | 42.32 | 0 | 0 | 0 | |
| 01/07/2024 |
42.32
|
0 | 42.32 | 42.32 | 42.32 | 0 | 0 | 0 | |
| 28/06/2024 |
42.32
|
0 | 42.32 | 42.32 | 42.32 | 0 | 0 | 0 | |
| 27/06/2024 |
42.32
|
0 | 42.32 | 42.32 | 42.32 | 0 | 0 | 0 | |
| 26/06/2024 |
42.32
|
0 | 42.32 | 42.32 | 42.32 | 0 | 0 | 0 | |
| 25/06/2024 |
42.32
|
100 | 42.32 | 42.32 | 42.32 | 0 | 0 | 0 | |
| 24/06/2024 |
42.32
|
100 | 42.32 | 42.32 | 42.32 | 100 | 0 | 0.0 | |
| 21/06/2024 |
41.31
|
100 | 41.31 | 41.31 | 41.31 | 0 | 100 | -0.0 | |
| 20/06/2024 |
42.68
|
0 | 42.68 | 42.68 | 42.68 | 0 | 0 | 0 | |
| 19/06/2024 |
42.68
|
0 | 42.68 | 42.68 | 42.68 | 0 | 0 | 0 | |
| 18/06/2024 |
42.68
|
0 | 42.68 | 42.68 | 42.68 | 0 | 0 | 0 | |
| 17/06/2024 |
42.68
|
0 | 42.68 | 42.68 | 42.68 | 0 | 0 | 0 | |
| 14/06/2024 |
42.68
|
0 | 42.68 | 42.68 | 42.68 | 0 | 0 | 0 | |
| 13/06/2024 |
42.68
|
0 | 42.68 | 42.68 | 42.68 | 0 | 0 | 0 | |
| 12/06/2024 |
42.68
|
100 | 42.68 | 42.68 | 42.68 | 0 | 100 | -0.0 | |
| 11/06/2024 |
45.71
|
100 | 45.71 | 45.71 | 45.71 | 0 | 0 | 0 | |
| 10/06/2024 |
44.01
|
0 | 44.01 | 44.01 | 44.01 | 0 | 0 | 0 | |
| 07/06/2024 |
44.01
|
0 | 44.01 | 44.01 | 44.01 | 0 | 0 | 0 | |
| 06/06/2024 |
44.01
|
0 | 44.01 | 44.01 | 44.01 | 0 | 0 | 0 | |
| 05/06/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 05/06/2024 |
42.73
|
0 | 42.73 | 42.73 | 42.73 | 0 | 0 | 0 | |
| 04/06/2024 |
42.73
|
0 | 42.73 | 42.73 | 42.73 | 0 | 0 | 0 | |
| 03/06/2024 |
42.73
|
100 | 42.73 | 42.73 | 42.73 | 0 | 100 | -0.0 | |
| 31/05/2024 |
45.89
|
300 | 45.89 | 45.89 | 45.89 | 0 | 0 | 0 | |
| 30/05/2024 |
42.95
|
100 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 29/05/2024 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 28/05/2024 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 27/05/2024 |
42.95
|
300 | 42.95 | 42.95 | 42.95 | 0 | 300 | -0.0 | |
| 24/05/2024 |
42.95
|
100 | 42.95 | 42.95 | 42.95 | 0 | 100 | -0.0 | |
| 23/05/2024 |
44.91
|
0 | 44.91 | 44.91 | 44.91 | 0 | 0 | 0 | |
| 22/05/2024 |
44.91
|
0 | 44.91 | 44.91 | 44.91 | 0 | 0 | 0 | |
| 21/05/2024 |
44.91
|
2,300 | 44.91 | 44.91 | 44.91 | 0 | 0 | 0 | |
| 20/05/2024 |
41.97
|
0 | 41.97 | 41.97 | 41.97 | 0 | 0 | 0 | |
| 17/05/2024 |
41.97
|
0 | 41.97 | 41.97 | 41.97 | 0 | 0 | 0 | |
| 16/05/2024 |
41.97
|
0 | 41.97 | 41.97 | 41.97 | 0 | 0 | 0 | |
| 15/05/2024 |
41.97
|
0 | 41.97 | 41.97 | 41.97 | 0 | 0 | 0 | |
| 14/05/2024 |
41.97
|
0 | 41.97 | 41.97 | 41.97 | 0 | 0 | 0 | |
| 13/05/2024 |
41.97
|
100 | 41.97 | 41.97 | 41.97 | 0 | 100 | -0.0 | |
| 10/05/2024 |
44.64
|
0 | 44.64 | 44.64 | 44.64 | 0 | 0 | 0 | |
| 09/05/2024 |
44.64
|
100 | 44.64 | 44.64 | 44.64 | 0 | 0 | 0 | |
| 08/05/2024 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
| 07/05/2024 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
| 06/05/2024 |
41.80
|
300 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
| 03/05/2024 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
| 02/05/2024 |
41.80
|
100 | 41.80 | 41.80 | 41.80 | 0 | 100 | -0.0 | |
| 26/04/2024 |
44.33
|
400 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 | |