| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-16.90 | -30.78% | 7,500 | 0 | 0 |
38
54.90
38
|
|
2 tháng
(2026-06-04) |
-4.95 | -11.53% | 361,700 | 0 | 0 |
38
59.10
38
|
|
3 tháng
(2026-05-05) |
-7.12 | -15.78% | 365,200 | 0 | 0 |
38
59.10
38
|
|
6 tháng
(2026-02-04) |
-0.56 | -1.46% | 382,800 | -300 | 0 |
38
59.10
38
|
|
12 tháng
(2025-08-08) |
-11.41 | -23.08% | 425,800 | 1,000 | 0.1 |
38
59.10
38
|
|
24 tháng
(2024-08-13) |
-6.85 | -15.26% | 625,100 | -89,000 | -0.4 |
36.32
59.10
38
|
|
36 tháng
(2023-08-21) |
9.63 | 33.94% | 961,500 | -91,300 | -0.5 |
22.24
59.10
38
|
|
60 tháng
(2021-08-30) |
13.05 | 52.28% | 1,362,300 | -95,700 | 8.6 |
17.41
59.10
38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
| 03/08/2026 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
| 31/07/2026 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
| 30/07/2026 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
| 29/07/2026 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
| 28/07/2026 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
| 27/07/2026 |
38
|
100 | 38 | 38 | 38 | 0 | 0 | 0 | |
| 24/07/2026 |
38.55
|
0 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 | |
| 23/07/2026 |
38.55
|
0 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 | |
| 22/07/2026 |
38.55
|
0 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 | |
| 21/07/2026 |
38.55
|
0 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 | |
| 20/07/2026 |
38.55
|
0 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 | |
| 17/07/2026 |
38.55
|
0 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 | |
| 16/07/2026 |
38.55
|
0 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 | |
| 15/07/2026 |
38.55
|
500 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 | |
| 14/07/2026 |
41.40
|
6,500 | 41.40 | 41.40 | 41.40 | 0 | 0 | 0 | |
| 13/07/2026 |
44.50
|
100 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 | |
| 10/07/2026 |
47.75
|
0 | 47.75 | 47.75 | 47.75 | 0 | 0 | 0 | |
| 09/07/2026 |
47.75
|
100 | 47.75 | 47.75 | 47.75 | 0 | 0 | 0 | |
| 08/07/2026 |
51.30
|
100 | 51.30 | 51.30 | 51.30 | 0 | 0 | 0 | |
| 07/07/2026 |
54.90
|
0 | 54.90 | 54.90 | 54.90 | 0 | 0 | 0 | |
| 06/07/2026 |
54.90
|
100 | 54.90 | 54.90 | 54.90 | 0 | 0 | 0 | |
| 03/07/2026 |
59
|
100 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 02/07/2026 |
59
|
12,600 | 59 | 59.10 | 55 | 0 | 0 | 0 | |
| 01/07/2026 |
59
|
9,000 | 58 | 59 | 58 | 0 | 0 | 0 | |
| 30/06/2026 |
59
|
100 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 29/06/2026 |
59
|
300 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 26/06/2026 |
59
|
231,300 | 63 | 63 | 59 | 0 | 0 | 0 | |
| 25/06/2026 |
59.10
|
100,200 | 59 | 59.10 | 59 | 0 | 0 | 0 | |
| 24/06/2026 |
57.70
|
0 | 57.70 | 57.70 | 57.70 | 0 | 0 | 0 | |
| 23/06/2026 |
57.70
|
0 | 57.70 | 57.70 | 57.70 | 0 | 0 | 0 | |
| 22/06/2026 |
57.70
|
200 | 54 | 57.70 | 54 | 0 | 0 | 0 | |
| 19/06/2026 |
54
|
100 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 18/06/2026 |
51.50
|
100 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 | |
| 17/06/2026 |
49
|
100 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 16/06/2026 |
45.90
|
100 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 | |
| 15/06/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 12/06/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 11/06/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 10/06/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 09/06/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 08/06/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 05/06/2026: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 05/06/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 04/06/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 03/06/2026 |
42.95
|
200 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 02/06/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 01/06/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 29/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 28/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 27/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 26/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 25/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 22/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 21/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 20/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 19/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 18/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 15/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 14/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 13/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 12/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 11/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 08/05/2026 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 07/05/2026 |
42.95
|
3,300 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
| 06/05/2026 |
45.12
|
0 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0 | |
| 05/05/2026 |
45.12
|
0 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0 | |
| 04/05/2026 |
45.12
|
600 | 48.40 | 48.40 | 45.12 | 0 | 0 | 0 | |
| 29/04/2026 |
45.31
|
100 | 45.31 | 45.31 | 45.31 | 0 | 0 | 0 | |
| 28/04/2026 |
46.08
|
100 | 46.08 | 46.08 | 46.08 | 0 | 0 | 0 | |
| 24/04/2026 |
43.14
|
100 | 43.14 | 43.14 | 43.14 | 0 | 0 | 0 | |
| 23/04/2026 |
46.28
|
0 | 46.28 | 46.28 | 46.28 | 0 | 0 | 0 | |
| 22/04/2026 |
46.28
|
300 | 46.28 | 46.28 | 46.28 | 0 | 300 | 0 | |
| 21/04/2026 |
46.32
|
0 | 46.32 | 46.32 | 46.32 | 0 | 0 | 0 | |
| 20/04/2026 |
46.32
|
0 | 46.32 | 46.32 | 46.32 | 0 | 0 | 0 | |
| 17/04/2026 |
46.32
|
0 | 46.32 | 46.32 | 46.32 | 0 | 0 | 0 | |
| 16/04/2026 |
46.32
|
100 | 46.32 | 46.32 | 46.32 | 0 | 0 | 0 | |
| 15/04/2026 |
46.28
|
0 | 46.28 | 46.28 | 46.28 | 0 | 0 | 0 | |
| 14/04/2026 |
46.28
|
0 | 46.28 | 46.28 | 46.28 | 0 | 0 | 0 | |
| 13/04/2026 |
46.28
|
0 | 46.28 | 46.28 | 46.28 | 0 | 0 | 0 | |
| 10/04/2026 |
46.28
|
0 | 46.28 | 46.28 | 46.28 | 0 | 0 | 0 | |
| 09/04/2026 |
46.28
|
0 | 46.28 | 46.28 | 46.28 | 0 | 0 | 0 | |
| 08/04/2026 |
46.28
|
0 | 46.28 | 46.28 | 46.28 | 0 | 0 | 0 | |
| 07/04/2026 |
46.28
|
0 | 46.28 | 46.28 | 46.28 | 0 | 0 | 0 | |
| 06/04/2026 |
46.28
|
0 | 46.28 | 46.28 | 46.28 | 0 | 0 | 0 | |
| 03/04/2026 |
46.28
|
0 | 46.28 | 46.28 | 46.28 | 0 | 0 | 0 | |
| 02/04/2026 |
46.28
|
200 | 46.28 | 46.28 | 46.28 | 0 | 0 | 0 | |
| 01/04/2026 |
46.28
|
600 | 46.28 | 46.28 | 46.28 | 0 | 0 | 0 | |
| 31/03/2026 |
46.23
|
2,600 | 46.23 | 46.28 | 46.23 | 0 | 0 | 0 | |
| 30/03/2026 |
46.23
|
300 | 46.28 | 46.28 | 46.23 | 0 | 0 | 0 | |
| 27/03/2026 |
46.28
|
500 | 46.23 | 46.28 | 46.23 | 0 | 0 | 0 | |
| 26/03/2026 |
46.28
|
100 | 46.28 | 46.28 | 46.28 | 0 | 0 | 0 | |
| 25/03/2026 |
46.28
|
800 | 46.28 | 46.28 | 46.28 | 0 | 0 | 0 | |
| 24/03/2026 |
46.08
|
0 | 46.08 | 46.08 | 46.08 | 0 | 0 | 0 | |
| 23/03/2026 |
46.08
|
4,400 | 46.42 | 46.42 | 46.08 | 0 | 0 | 0 | |
| 20/03/2026 |
46.42
|
0 | 46.42 | 46.42 | 46.42 | 0 | 0 | 0 | |
| 19/03/2026 |
46.42
|
0 | 46.42 | 46.42 | 46.42 | 0 | 0 | 0 | |
| 18/03/2026 |
46.42
|
0 | 46.42 | 46.42 | 46.42 | 0 | 0 | 0 | |
| 17/03/2026 |
46.42
|
0 | 46.42 | 46.42 | 46.42 | 0 | 0 | 0 | |
| 16/03/2026 |
46.42
|
100 | 46.42 | 46.42 | 46.42 | 0 | 0 | 0 | |
| 13/03/2026 |
46.42
|
100 | 46.42 | 46.42 | 46.42 | 0 | 0 | 0 | |
| 12/03/2026 |
43.38
|
0 | 43.38 | 43.38 | 43.38 | 0 | 0 | 0 | |