| 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) |
|
| 17/10/2024 |
52.66
|
0 | 52.66 | 52.66 | 52.66 | 0 | 0 | 0 | |
| 16/10/2024 |
52.66
|
0 | 52.66 | 52.66 | 52.66 | 0 | 0 | 0 | |
| 15/10/2024 |
52.66
|
0 | 52.66 | 52.66 | 52.66 | 0 | 0 | 0 | |
| 14/10/2024 |
52.66
|
0 | 52.66 | 52.66 | 52.66 | 0 | 0 | 0 | |
| 11/10/2024 |
52.66
|
0 | 52.66 | 52.66 | 52.66 | 0 | 0 | 0 | |
| 10/10/2024 |
52.66
|
0 | 52.66 | 52.66 | 52.66 | 0 | 0 | 0 | |
| 09/10/2024 |
52.66
|
1,400 | 52.66 | 52.66 | 52.66 | 1,400 | 0 | 0.1 | |
| 08/10/2024 |
52.58
|
0 | 52.58 | 52.58 | 52.58 | 0 | 0 | 0 | |
| 07/10/2024 |
52.58
|
0 | 52.58 | 52.58 | 52.58 | 0 | 0 | 0 | |
| 04/10/2024 |
52.58
|
0 | 52.58 | 52.58 | 52.58 | 0 | 0 | 0 | |
| 03/10/2024 |
52.58
|
0 | 52.58 | 52.58 | 52.58 | 0 | 0 | 0 | |
| 02/10/2024 |
52.58
|
0 | 52.58 | 52.58 | 52.58 | 0 | 0 | 0 | |
| 01/10/2024 |
52.58
|
1 | 52.58 | 52.58 | 52.58 | 0 | 0 | 0 | |
| 30/09/2024 |
52.58
|
700 | 51.38 | 52.58 | 51.38 | 0 | 0 | 0 | |
| 27/09/2024 |
47.87
|
0 | 47.87 | 47.87 | 47.87 | 0 | 0 | 0 | |
| 26/09/2024 |
47.87
|
0 | 47.87 | 47.87 | 47.87 | 0 | 0 | 0 | |
| 25/09/2024 |
47.87
|
0 | 47.87 | 47.87 | 47.87 | 0 | 0 | 0 | |
| 24/09/2024 |
47.87
|
0 | 47.87 | 47.87 | 47.87 | 0 | 0 | 0 | |
| 23/09/2024 |
47.87
|
0 | 47.87 | 47.87 | 47.87 | 0 | 0 | 0 | |
| 20/09/2024 |
47.87
|
0 | 47.87 | 47.87 | 47.87 | 0 | 0 | 0 | |
| 19/09/2024 |
47.87
|
0 | 47.87 | 47.87 | 47.87 | 0 | 0 | 0 | |
| 18/09/2024 |
47.87
|
0 | 47.87 | 47.87 | 47.87 | 0 | 0 | 0 | |
| 17/09/2024 |
47.87
|
0 | 47.87 | 47.87 | 47.87 | 0 | 0 | 0 | |
| 16/09/2024 |
47.87
|
0 | 47.87 | 47.87 | 47.87 | 0 | 0 | 0 | |
| 13/09/2024 |
47.87
|
0 | 47.87 | 47.87 | 47.87 | 0 | 0 | 0 | |
| 12/09/2024 |
47.87
|
1 | 47.87 | 47.87 | 47.87 | 0 | 0 | 0 | |
| 11/09/2024 |
47.87
|
0 | 47.87 | 47.87 | 47.87 | 0 | 0 | 0 | |
| 10/09/2024 |
47.87
|
1 | 47.87 | 47.87 | 47.87 | 0 | 0 | 0 | |
| 09/09/2024 |
47.87
|
0 | 47.87 | 47.87 | 47.87 | 0 | 0 | 0 | |
| 06/09/2024 |
47.87
|
100 | 47.87 | 47.87 | 47.87 | 0 | 0 | 0 | |
| 05/09/2024 |
47.10
|
600 | 47.10 | 47.10 | 47.10 | 100 | 0 | 0.0 | |
| 04/09/2024 |
47.10
|
300 | 47.10 | 47.10 | 47.10 | 300 | 0 | 0.0 | |
| 03/09/2024 |
48.38
|
0 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
| 02/09/2024 |
43.25
|
8 | 43.25 | 43.25 | 43.25 | 0 | 0 | 0 | |
| 30/08/2024 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 29/08/2024 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 28/08/2024 |
47.10
|
2,500 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
| 27/08/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/08/2024 |
47.10
|
115 | 47.10 | 47.10 | 47.10 | 0 | 100 | -0.0 | |
| 26/08/2024 |
43.67
|
10,000 | 46.19 | 46.19 | 43.67 | 0 | 0 | 0 | |
| 23/08/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 22/08/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 21/08/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 20/08/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 19/08/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 16/08/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 15/08/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 14/08/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 13/08/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 12/08/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 09/08/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 08/08/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 07/08/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 06/08/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 05/08/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 02/08/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 01/08/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 31/07/2024 |
46.19
|
100 | 46.19 | 46.19 | 46.19 | 100 | 0 | 0.0 | |
| 30/07/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 29/07/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 26/07/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 25/07/2024 |
46.19
|
500 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 24/07/2024 |
51.23
|
14,000 | 51.23 | 51.23 | 51.23 | 0 | 0 | 0 | |
| 23/07/2024 |
49.55
|
500 | 49.55 | 49.55 | 49.55 | 0 | 0 | 0 | |
| 22/07/2024 |
47.03
|
0 | 47.03 | 47.03 | 47.03 | 0 | 0 | 0 | |
| 19/07/2024 |
47.03
|
0 | 47.03 | 47.03 | 47.03 | 0 | 0 | 0 | |
| 18/07/2024 |
47.03
|
322 | 47.03 | 47.03 | 47.03 | 0 | 0 | 0 | |
| 17/07/2024 |
46.19
|
20 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 16/07/2024 |
46.19
|
1,000 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 15/07/2024 |
51.23
|
0 | 51.23 | 51.23 | 51.23 | 0 | 0 | 0 | |
| 12/07/2024 |
51.23
|
0 | 51.23 | 51.23 | 51.23 | 0 | 0 | 0 | |
| 11/07/2024 |
51.23
|
0 | 51.23 | 51.23 | 51.23 | 0 | 0 | 0 | |
| 10/07/2024 |
51.23
|
4,402 | 49.55 | 51.23 | 49.55 | 0 | 0 | 0 | |
| 09/07/2024 |
46.61
|
2,201 | 46.61 | 46.61 | 46.61 | 900 | 0 | 0.0 | |
| 08/07/2024 |
46.11
|
1,000 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
| 05/07/2024 |
51.23
|
1,016 | 51.23 | 51.23 | 51.23 | 0 | 0 | 0 | |
| 04/07/2024 |
51.23
|
2 | 51.23 | 51.23 | 51.23 | 0 | 0 | 0 | |
| 03/07/2024 |
47.45
|
0 | 47.45 | 47.45 | 47.45 | 0 | 0 | 0 | |
| 02/07/2024 |
51.23
|
0 | 51.23 | 51.23 | 51.23 | 0 | 0 | 0 | |
| 01/07/2024 |
51.23
|
1 | 51.23 | 51.23 | 51.23 | 0 | 0 | 0 | |
| 28/06/2024 |
51.23
|
5,002 | 51.23 | 51.23 | 51.23 | 0 | 0 | 0 | |
| 27/06/2024 |
51.23
|
6,500 | 51.23 | 51.23 | 51.23 | 0 | 0 | 0 | |
| 26/06/2024 |
51.23
|
3,522 | 51.23 | 51.23 | 51.23 | 0 | 0 | 0 | |
| 25/06/2024 |
51.23
|
1,940 | 51.23 | 51.23 | 51.23 | 0 | 0 | 0 | |
| 24/06/2024 |
50.39
|
0 | 50.39 | 50.39 | 50.39 | 0 | 0 | 0 | |
| 21/06/2024 |
50.39
|
800 | 49.13 | 50.39 | 49.13 | 0 | 0 | 0 | |
| 20/06/2024 |
48.63
|
0 | 48.63 | 48.63 | 48.63 | 0 | 0 | 0 | |
| 19/06/2024 |
48.63
|
500 | 48.63 | 48.63 | 48.63 | 0 | 0 | 0 | |
| 18/06/2024 |
48.63
|
100 | 48.63 | 48.63 | 48.63 | 0 | 0 | 0 | |
| 17/06/2024 |
48.63
|
0 | 48.63 | 48.63 | 48.63 | 0 | 0 | 0 | |
| 14/06/2024 |
48.63
|
0 | 48.63 | 48.63 | 48.63 | 0 | 0 | 0 | |
| 13/06/2024 |
48.63
|
0 | 48.63 | 48.63 | 48.63 | 0 | 0 | 0 | |
| 12/06/2024 |
48.63
|
0 | 48.63 | 48.63 | 48.63 | 0 | 0 | 0 | |
| 11/06/2024 |
49.13
|
201 | 49.13 | 49.13 | 49.13 | 0 | 0 | 0 | |
| 10/06/2024 |
48.63
|
600 | 45.35 | 48.63 | 45.35 | 0 | 0 | 0 | |
| 07/06/2024 |
45.35
|
0 | 45.35 | 45.35 | 45.35 | 0 | 0 | 0 | |
| 06/06/2024 |
45.35
|
0 | 45.35 | 45.35 | 45.35 | 0 | 0 | 0 | |
| 05/06/2024 |
45.35
|
100 | 45.35 | 45.35 | 45.35 | 0 | 0 | 0 | |
| 04/06/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 04/06/2024 |
45.35
|
100 | 45.35 | 45.35 | 45.35 | 0 | 0 | 0 | |
| 03/06/2024 |
47.28
|
1,100 | 47.28 | 47.28 | 47.28 | 0 | 0 | 0 | |
| 31/05/2024 |
52.52
|
0 | 52.52 | 52.52 | 52.52 | 0 | 0 | 0 | |