| 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) |
4.20 | 7.53% | 900 | -100 | 0 |
51
60
60
|
|
2 tháng
(2026-06-04) |
1 | 1.70% | 4,400 | 0 | 0 |
51
61.80
60
|
|
3 tháng
(2026-05-05) |
-0.97 | -1.59% | 7,700 | 500 | 0 |
49.36
61.80
60
|
|
6 tháng
(2026-02-04) |
-11.98 | -16.64% | 17,900 | -1,100 | -0.1 |
49.36
71.98
60
|
|
12 tháng
(2025-08-08) |
-1.95 | -3.15% | 43,300 | -1,700 | -0.1 |
49.36
71.98
60
|
|
24 tháng
(2024-08-13) |
-5.07 | -7.79% | 76,621 | -5,600 | -0.1 |
49.36
86.76
60
|
|
36 tháng
(2023-08-21) |
26.11 | 77.03% | 150,136 | -1,300 | 0.1 |
28.93
86.76
60
|
|
60 tháng
(2021-08-30) |
30.95 | 106.54% | 315,663 | 3,840 | 0.3 |
21.09
86.76
60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 03/08/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 31/07/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 30/07/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 29/07/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 28/07/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 27/07/2026 |
60
|
100 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 24/07/2026 |
56.10
|
0 | 56.10 | 56.10 | 56.10 | 0 | 0 | 0 | |
| 23/07/2026 |
56.10
|
0 | 56.10 | 56.10 | 56.10 | 0 | 0 | 0 | |
| 22/07/2026 |
56.10
|
300 | 56.10 | 56.10 | 56.10 | 0 | 0 | 0 | |
| 21/07/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 20/07/2026 |
51
|
100 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 17/07/2026 |
56.10
|
0 | 56.10 | 56.10 | 56.10 | 0 | 0 | 0 | |
| 16/07/2026 |
56.10
|
0 | 56.10 | 56.10 | 56.10 | 0 | 0 | 0 | |
| 15/07/2026 |
56.10
|
0 | 56.10 | 56.10 | 56.10 | 0 | 0 | 0 | |
| 14/07/2026 |
56.10
|
0 | 56.10 | 56.10 | 56.10 | 0 | 0 | 0 | |
| 13/07/2026 |
56.10
|
0 | 56.10 | 56.10 | 56.10 | 0 | 0 | 0 | |
| 10/07/2026 |
56.10
|
100 | 56.10 | 56.10 | 56.10 | 0 | 0 | 0 | |
| 09/07/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 08/07/2026 |
51
|
100 | 51 | 51 | 51 | 0 | 100 | 0 | |
| 07/07/2026 |
55.50
|
200 | 55.50 | 55.50 | 55.50 | 0 | 0 | 0 | |
| 06/07/2026 |
55.80
|
0 | 55.80 | 55.80 | 55.80 | 0 | 0 | 0 | |
| 03/07/2026 |
55.80
|
0 | 55.80 | 55.80 | 55.80 | 0 | 0 | 0 | |
| 02/07/2026 |
55.80
|
0 | 55.80 | 55.80 | 55.80 | 0 | 0 | 0 | |
| 01/07/2026 |
55.80
|
0 | 55.80 | 55.80 | 55.80 | 0 | 0 | 0 | |
| 30/06/2026 |
55.80
|
0 | 55.80 | 55.80 | 55.80 | 0 | 0 | 0 | |
| 29/06/2026 |
55.80
|
300 | 55.70 | 55.80 | 55.70 | 0 | 100 | 0 | |
| 26/06/2026 |
61.80
|
0 | 61.80 | 61.80 | 61.80 | 0 | 0 | 0 | |
| 25/06/2026 |
61.80
|
100 | 61.80 | 61.80 | 61.80 | 0 | 0 | 0 | |
| 24/06/2026 |
60
|
1,000 | 59 | 60 | 59 | 0 | 300 | 0 | |
| 23/06/2026 |
59.90
|
0 | 59.90 | 59.90 | 59.90 | 0 | 0 | 0 | |
| 22/06/2026 |
59.90
|
600 | 59 | 59.90 | 59 | 500 | 0 | 0 | |
| 19/06/2026 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 | |
| 18/06/2026 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 | |
| 17/06/2026 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 | |
| 16/06/2026 |
56
|
1,100 | 55 | 56 | 55 | 0 | 0 | 0 | |
| 15/06/2026 |
52.30
|
0 | 52.30 | 52.30 | 52.30 | 0 | 0 | 0 | |
| 12/06/2026 |
52.30
|
0 | 52.30 | 52.30 | 52.30 | 0 | 0 | 0 | |
| 11/06/2026 |
52.30
|
0 | 52.30 | 52.30 | 52.30 | 0 | 0 | 0 | |
| 10/06/2026 |
52.30
|
300 | 52.30 | 52.30 | 52.30 | 0 | 0 | 0 | |
| 09/06/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 08/06/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 05/06/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 05/06/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 04/06/2026 |
59.00
|
100 | 59.00 | 59.00 | 59.00 | 0 | 0 | 0 | |
| 03/06/2026 |
58.90
|
0 | 58.90 | 58.90 | 58.90 | 0 | 0 | 0 | |
| 02/06/2026 |
58.90
|
0 | 58.90 | 58.90 | 58.90 | 0 | 0 | 0 | |
| 01/06/2026 |
58.90
|
100 | 58.90 | 58.90 | 58.90 | 0 | 0 | 0 | |
| 29/05/2026 |
54.08
|
0 | 54.08 | 54.08 | 54.08 | 0 | 0 | 0 | |
| 28/05/2026 |
54.08
|
0 | 54.08 | 54.08 | 54.08 | 0 | 0 | 0 | |
| 27/05/2026 |
54.08
|
500 | 54.08 | 54.08 | 54.08 | 500 | 0 | 0 | |
| 26/05/2026 |
54.08
|
200 | 54.08 | 54.08 | 54.08 | 0 | 0 | 0 | |
| 25/05/2026 |
54.08
|
400 | 49.36 | 54.08 | 49.36 | 0 | 0 | 0 | |
| 22/05/2026 |
49.36
|
200 | 49.46 | 49.46 | 49.36 | 0 | 0 | 0 | |
| 21/05/2026 |
53.79
|
0 | 53.79 | 53.79 | 53.79 | 0 | 0 | 0 | |
| 20/05/2026 |
53.79
|
0 | 53.79 | 53.79 | 53.79 | 0 | 0 | 0 | |
| 19/05/2026 |
53.79
|
100 | 53.79 | 53.79 | 53.79 | 0 | 0 | 0 | |
| 18/05/2026 |
59.00
|
100 | 59.00 | 59.00 | 59.00 | 0 | 0 | 0 | |
| 15/05/2026 |
54.38
|
100 | 54.38 | 54.38 | 54.38 | 0 | 0 | 0 | |
| 14/05/2026 |
54.18
|
200 | 54.18 | 54.18 | 54.18 | 0 | 0 | 0 | |
| 13/05/2026 |
55.07
|
200 | 55.16 | 55.16 | 55.07 | 0 | 0 | 0 | |
| 12/05/2026 |
54.18
|
300 | 57.52 | 57.52 | 54.18 | 0 | 0 | 0 | |
| 11/05/2026 |
59.00
|
0 | 59.00 | 59.00 | 59.00 | 0 | 0 | 0 | |
| 08/05/2026 |
59.00
|
0 | 59.00 | 59.00 | 59.00 | 0 | 0 | 0 | |
| 07/05/2026 |
59.00
|
600 | 59.00 | 59.00 | 59.00 | 0 | 0 | 0 | |
| 06/05/2026 |
60.97
|
0 | 60.97 | 60.97 | 60.97 | 0 | 0 | 0 | |
| 05/05/2026 |
60.97
|
300 | 61.95 | 61.95 | 60.97 | 0 | 0 | 0 | |
| 04/05/2026 |
60.97
|
0 | 60.97 | 60.97 | 60.97 | 0 | 0 | 0 | |
| 29/04/2026 |
60.97
|
0 | 60.97 | 60.97 | 60.97 | 0 | 0 | 0 | |
| 28/04/2026 |
60.97
|
0 | 60.97 | 60.97 | 60.97 | 0 | 0 | 0 | |
| 24/04/2026 |
60.97
|
0 | 60.97 | 60.97 | 60.97 | 0 | 0 | 0 | |
| 23/04/2026 |
60.97
|
1,200 | 60.97 | 60.97 | 60.97 | 0 | 0 | 0 | |
| 22/04/2026 |
63.92
|
0 | 63.92 | 63.92 | 63.92 | 0 | 0 | 0 | |
| 21/04/2026 |
63.92
|
0 | 63.92 | 63.92 | 63.92 | 0 | 0 | 0 | |
| 20/04/2026 |
63.92
|
100 | 63.92 | 63.92 | 63.92 | 0 | 0 | 0 | |
| 17/04/2026 |
66.87
|
0 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 16/04/2026 |
66.87
|
0 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 15/04/2026 |
66.87
|
0 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 14/04/2026 |
66.87
|
0 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 13/04/2026 |
66.87
|
0 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 10/04/2026 |
66.87
|
0 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 09/04/2026 |
66.87
|
0 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 08/04/2026 |
66.87
|
0 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 07/04/2026 |
66.87
|
0 | 66.87 | 66.87 | 66.87 | 0 | 0 | 0 | |
| 06/04/2026 |
66.87
|
1,800 | 60.47 | 66.87 | 60.47 | 0 | 0 | 0 | |
| 03/04/2026 |
60.97
|
200 | 60.97 | 60.97 | 60.97 | 0 | 0 | 0 | |
| 02/04/2026 |
61.95
|
0 | 61.95 | 61.95 | 61.95 | 0 | 0 | 0 | |
| 01/04/2026 |
61.95
|
1,700 | 61.46 | 62.24 | 61.46 | 0 | 0 | 0 | |
| 31/03/2026 |
63.92
|
0 | 63.92 | 63.92 | 63.92 | 0 | 0 | 0 | |
| 30/03/2026 |
63.92
|
900 | 61.85 | 63.92 | 58.51 | 0 | 0 | 0 | |
| 27/03/2026 |
63.82
|
100 | 63.82 | 63.82 | 63.82 | 0 | 0 | 0 | |
| 26/03/2026 |
66.77
|
0 | 66.77 | 66.77 | 66.77 | 0 | 0 | 0 | |
| 25/03/2026 |
66.77
|
0 | 66.77 | 66.77 | 66.77 | 0 | 0 | 0 | |
| 24/03/2026 |
66.77
|
0 | 66.77 | 66.77 | 66.77 | 0 | 0 | 0 | |
| 23/03/2026 |
66.77
|
200 | 73.95 | 73.95 | 66.77 | 0 | 200 | -0.0 | |
| 20/03/2026 |
67.75
|
0 | 67.75 | 67.75 | 67.75 | 0 | 0 | 0 | |
| 19/03/2026 |
67.75
|
0 | 67.75 | 67.75 | 67.75 | 0 | 0 | 0 | |
| 18/03/2026 |
67.75
|
200 | 61.06 | 67.75 | 61.06 | 0 | 0 | 0 | |
| 17/03/2026 |
67.85
|
0 | 67.85 | 67.85 | 67.85 | 0 | 0 | 0 | |
| 16/03/2026 |
67.85
|
100 | 67.85 | 67.85 | 67.85 | 0 | 0 | 0 | |
| 13/03/2026 |
62.44
|
0 | 62.44 | 62.44 | 62.44 | 200 | 0 | 0.0 | |
| 12/03/2026 |
62.44
|
400 | 62.93 | 62.93 | 62.44 | 0 | 0 | 0 | |