| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.40 | -0.81% | 1,700 | 0 | 0 |
49
49.40
49
|
|
2 tháng
(2026-04-20) |
6.91 | 16.42% | 5,300 | 0 | 0 |
38.83
49.60
49
|
|
3 tháng
(2026-03-20) |
-0.60 | -1.20% | 5,600 | 0 | 0 |
36.65
49.60
49
|
|
6 tháng
(2025-12-22) |
12.01 | 32.47% | 10,300 | 0 | 0 |
36.65
58.29
49
|
|
12 tháng
(2025-06-23) |
7.69 | 18.61% | 26,800 | -2,100 | -0.1 |
35.16
58.29
49
|
|
24 tháng
(2024-06-28) |
-1.15 | -2.28% | 52,461 | -3,100 | -0.1 |
31.64
58.29
49
|
|
36 tháng
(2023-07-04) |
14.56 | 42.27% | 114,932 | -3,500 | -0.2 |
30.39
62.57
49
|
|
60 tháng
(2021-07-14) |
21.71 | 79.57% | 191,224 | -2,400 | -0.1 |
7.04
62.57
49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 17/06/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 16/06/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 15/06/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 12/06/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 11/06/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 10/06/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 09/06/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 08/06/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 05/06/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 04/06/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 03/06/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 02/06/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 01/06/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 29/05/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 28/05/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 27/05/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 26/05/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 25/05/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 22/05/2026: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 22/05/2026 |
49
|
1,600 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 21/05/2026 |
49.40
|
0 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 | |
| 20/05/2026 |
49.40
|
0 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 | |
| 19/05/2026 |
49.40
|
100 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 | |
| 18/05/2026 |
49.60
|
2,300 | 49.40 | 49.60 | 49.40 | 0 | 0 | 0 | |
| 15/05/2026 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
| 14/05/2026 |
44.56
|
100 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
| 13/05/2026 |
38.83
|
0 | 38.83 | 38.83 | 38.83 | 0 | 0 | 0 | |
| 12/05/2026 |
38.83
|
0 | 38.83 | 38.83 | 38.83 | 0 | 0 | 0 | |
| 11/05/2026 |
38.83
|
100 | 38.83 | 38.83 | 38.83 | 0 | 0 | 0 | |
| 08/05/2026 |
45.45
|
0 | 45.45 | 45.45 | 45.45 | 0 | 0 | 0 | |
| 07/05/2026 |
45.45
|
0 | 45.45 | 45.45 | 45.45 | 0 | 0 | 0 | |
| 06/05/2026 |
45.45
|
0 | 45.45 | 45.45 | 45.45 | 0 | 0 | 0 | |
| 05/05/2026 |
45.45
|
0 | 45.45 | 45.45 | 45.45 | 0 | 0 | 0 | |
| 04/05/2026 |
45.45
|
100 | 45.45 | 45.45 | 45.45 | 0 | 0 | 0 | |
| 29/04/2026 |
39.52
|
800 | 39.52 | 39.52 | 39.52 | 0 | 0 | 0 | |
| 28/04/2026 |
45.45
|
0 | 45.45 | 45.45 | 45.45 | 0 | 0 | 0 | |
| 24/04/2026 |
45.45
|
100 | 45.45 | 45.45 | 45.45 | 0 | 0 | 0 | |
| 23/04/2026 |
44.46
|
0 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 | |
| 22/04/2026 |
44.46
|
0 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 | |
| 21/04/2026 |
44.46
|
100 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 | |
| 20/04/2026 |
42.09
|
0 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
| 17/04/2026 |
42.09
|
0 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
| 16/04/2026 |
42.09
|
100 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
| 15/04/2026 |
36.65
|
0 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
| 14/04/2026 |
36.65
|
0 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
| 13/04/2026 |
36.65
|
0 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
| 10/04/2026 |
36.65
|
0 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
| 09/04/2026 |
36.65
|
0 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
| 08/04/2026 |
36.65
|
0 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
| 07/04/2026 |
36.65
|
100 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
| 06/04/2026 |
42.19
|
0 | 42.19 | 42.19 | 42.19 | 0 | 0 | 0 | |
| 03/04/2026 |
42.19
|
0 | 42.19 | 42.19 | 42.19 | 0 | 0 | 0 | |
| 02/04/2026 |
42.19
|
0 | 42.19 | 42.19 | 42.19 | 0 | 0 | 0 | |
| 01/04/2026 |
42.19
|
0 | 42.19 | 42.19 | 42.19 | 0 | 0 | 0 | |
| 31/03/2026 |
42.19
|
0 | 42.19 | 42.19 | 42.19 | 0 | 0 | 0 | |
| 30/03/2026 |
42.19
|
0 | 42.19 | 42.19 | 42.19 | 0 | 0 | 0 | |
| 27/03/2026 |
42.19
|
0 | 42.19 | 42.19 | 42.19 | 0 | 0 | 0 | |
| 26/03/2026 |
42.19
|
0 | 42.19 | 42.19 | 42.19 | 0 | 0 | 0 | |
| 25/03/2026 |
42.19
|
0 | 42.19 | 42.19 | 42.19 | 0 | 0 | 0 | |
| 24/03/2026 |
42.19
|
0 | 42.19 | 42.19 | 42.19 | 0 | 0 | 0 | |
| 23/03/2026 |
42.19
|
100 | 42.19 | 42.19 | 42.19 | 0 | 0 | 0 | |
| 20/03/2026 |
49.60
|
0 | 49.60 | 49.60 | 49.60 | 0 | 0 | 0 | |
| 19/03/2026 |
49.60
|
0 | 49.60 | 49.60 | 49.60 | 0 | 0 | 0 | |
| 18/03/2026 |
50.39
|
1,700 | 37.64 | 50.39 | 37.64 | 0 | 0 | 0 | |
| 17/03/2026 |
44.16
|
0 | 44.16 | 44.16 | 44.16 | 0 | 0 | 0 | |
| 16/03/2026 |
44.16
|
0 | 44.16 | 44.16 | 44.16 | 0 | 0 | 0 | |
| 13/03/2026 |
44.16
|
100 | 44.16 | 44.16 | 44.16 | 0 | 0 | 0 | |
| 12/03/2026 |
51.87
|
0 | 51.87 | 51.87 | 51.87 | 0 | 0 | 0 | |
| 11/03/2026 |
51.87
|
200 | 51.87 | 51.87 | 51.87 | 0 | 0 | 0 | |
| 10/03/2026 |
45.35
|
100 | 45.35 | 45.35 | 45.35 | 0 | 0 | 0 | |
| 09/03/2026 |
53.35
|
0 | 53.35 | 53.35 | 53.35 | 0 | 0 | 0 | |
| 06/03/2026 |
53.35
|
0 | 53.35 | 53.35 | 53.35 | 0 | 0 | 0 | |
| 05/03/2026 |
53.35
|
0 | 53.35 | 53.35 | 53.35 | 0 | 0 | 0 | |
| 04/03/2026 |
53.35
|
200 | 53.35 | 53.35 | 53.35 | 0 | 0 | 0 | |
| 03/03/2026 |
55.33
|
1,200 | 55.33 | 55.33 | 55.33 | 0 | 0 | 0 | |
| 02/03/2026 |
58.29
|
0 | 58.29 | 58.29 | 58.29 | 0 | 0 | 0 | |
| 27/02/2026 |
58.29
|
0 | 58.29 | 58.29 | 58.29 | 0 | 0 | 0 | |
| 26/02/2026 |
58.29
|
0 | 58.29 | 58.29 | 58.29 | 0 | 0 | 0 | |
| 25/02/2026 |
58.29
|
0 | 58.29 | 58.29 | 58.29 | 0 | 0 | 0 | |
| 24/02/2026 |
58.29
|
100 | 58.29 | 58.29 | 58.29 | 0 | 0 | 0 | |
| 23/02/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 13/02/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 12/02/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 11/02/2026 |
55.43
|
100 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 10/02/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 09/02/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 06/02/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 05/02/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 04/02/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 03/02/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 02/02/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 30/01/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 29/01/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 28/01/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 27/01/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 26/01/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 23/01/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 22/01/2026 |
55.43
|
100 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 21/01/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |
| 20/01/2026 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 | |