| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
1.48 | 3.08% | 6,000 | 0 | 0 |
48.02
56.25
49.50
|
|
2 tháng
(2026-07-20) |
0.50 | 1.02% | 15,000 | 0 | 0 |
45.08
56.25
49.50
|
|
3 tháng
(2026-06-22) |
0.50 | 1.02% | 16,400 | 0 | 0 |
45.08
56.25
49.50
|
|
6 tháng
(2026-03-23) |
-7.34 | -12.91% | 43,700 | -1,000 | -0.1 |
45.08
59.88
49.50
|
|
12 tháng
(2025-09-23) |
-2.05 | -3.98% | 106,500 | -1,000 | -0.1 |
45.08
60.26
49.50
|
|
24 tháng
(2024-09-30) |
6.27 | 14.49% | 286,379 | -10,086 | -0.6 |
32.68
69.08
49.50
|
|
36 tháng
(2023-10-04) |
28.38 | 134.34% | 327,027 | -11,186 | -0.7 |
19.11
69.08
49.50
|
|
60 tháng
(2021-10-14) |
27.32 | 123.14% | 379,831 | -13,986 | -0.8 |
17.91
69.08
49.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
| 17/09/2026 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
| 16/09/2026 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
| 15/09/2026 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
| 14/09/2026 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
| 11/09/2026 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
| 10/09/2026 |
49.50
|
100 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
| 09/09/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 08/09/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/09/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 07/09/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 04/09/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 03/09/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 02/09/2026 |
56.25
|
600 | 55.47 | 56.25 | 55.47 | 0 | 0 | 0 | |
| 01/09/2026 |
49.10
|
1,000 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 | |
| 31/08/2026 |
48.51
|
0 | 48.51 | 48.51 | 48.51 | 0 | 0 | 0 | |
| 28/08/2026 |
49.00
|
800 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 27/08/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 26/08/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 25/08/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 24/08/2026 |
49.00
|
100 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 21/08/2026 |
49.00
|
1,200 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 20/08/2026 |
49.00
|
500 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 19/08/2026 |
48.02
|
1,700 | 48.02 | 48.02 | 48.02 | 0 | 0 | 0 | |
| 18/08/2026 |
46.06
|
3,600 | 46.06 | 46.06 | 46.06 | 0 | 0 | 0 | |
| 17/08/2026 |
45.08
|
3,000 | 45.08 | 45.08 | 45.08 | 0 | 0 | 0 | |
| 14/08/2026 |
49.98
|
1,000 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 13/08/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 12/08/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 11/08/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 10/08/2026 |
49.98
|
500 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 07/08/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 06/08/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 05/08/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 04/08/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 03/08/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 31/07/2026 |
49.00
|
500 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 30/07/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 29/07/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 28/07/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 27/07/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 24/07/2026 |
49.00
|
400 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 23/07/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 22/07/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 21/07/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 20/07/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 17/07/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 16/07/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 15/07/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 14/07/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 13/07/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 10/07/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 09/07/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 08/07/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 07/07/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 06/07/2026 |
49.00
|
100 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 03/07/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 02/07/2026 |
51.16
|
900 | 51.16 | 51.16 | 51.16 | 0 | 0 | 0 | |
| 01/07/2026 |
48.51
|
300 | 48.51 | 48.51 | 48.51 | 0 | 0 | 0 | |
| 30/06/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 29/06/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 26/06/2026 |
49.00
|
100 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 25/06/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 24/06/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 23/06/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 22/06/2026 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 19/06/2026 |
49.00
|
300 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 18/06/2026 |
49.00
|
300 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 17/06/2026 |
49.00
|
500 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
| 16/06/2026 |
49.78
|
0 | 49.78 | 49.78 | 49.78 | 0 | 0 | 0 | |
| 15/06/2026 |
49.78
|
0 | 49.78 | 49.78 | 49.78 | 0 | 0 | 0 | |
| 12/06/2026 |
49.78
|
100 | 49.78 | 49.78 | 49.78 | 0 | 0 | 0 | |
| 11/06/2026 |
49.98
|
100 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 10/06/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 09/06/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 08/06/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 05/06/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 04/06/2026 |
49.98
|
100 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 03/06/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 02/06/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 01/06/2026 |
49.98
|
100 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 29/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 28/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 27/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 26/05/2026 |
49.98
|
100 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 25/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 22/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 21/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 20/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 19/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 18/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 15/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 14/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 13/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 12/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 11/05/2026 |
49.98
|
600 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 08/05/2026 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 07/05/2026 |
49.98
|
400 | 49.98 | 49.98 | 49.00 | 0 | 0 | 0 | |
| 06/05/2026 |
49.10
|
1,700 | 49.00 | 49.10 | 49.00 | 0 | 200 | -0.0 | |
| 05/05/2026 |
49.39
|
9,000 | 50.96 | 50.96 | 49.39 | 0 | 800 | -0.0 | |
| 04/05/2026 |
54.88
|
100 | 54.88 | 54.88 | 54.88 | 0 | 0 | 0 | |