| 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) |
-2 | -3.57% | 3,700 | 0 | 0 |
51
71
54
|
|
2 tháng
(2026-07-20) |
3 | 5.88% | 5,200 | 0 | 0 |
51
71
54
|
|
3 tháng
(2026-06-22) |
-5.90 | -9.85% | 7,700 | 0 | 0.0 |
51
71
54
|
|
6 tháng
(2026-03-23) |
-12.77 | -19.12% | 18,800 | 300 | 0.0 |
49.36
71
54
|
|
12 tháng
(2025-09-23) |
-11.38 | -17.41% | 38,200 | -2,200 | -0.2 |
49.36
71.98
54
|
|
24 tháng
(2024-09-30) |
-9.26 | -14.64% | 82,838 | -5,900 | -0.4 |
44.19
86.76
54
|
|
36 tháng
(2023-10-04) |
18.04 | 50.17% | 155,932 | -2,500 | -0.2 |
30.93
86.76
54
|
|
60 tháng
(2021-10-14) |
25.31 | 88.24% | 304,003 | 2,240 | -0.0 |
21.09
86.76
54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
54
|
200 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 17/09/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 16/09/2026 |
54
|
200 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 15/09/2026 |
54
|
500 | 51 | 54 | 51 | 0 | 0 | 0 | |
| 14/09/2026 |
55.50
|
0 | 55.50 | 55.50 | 55.50 | 0 | 0 | 0 | |
| 11/09/2026 |
55.50
|
0 | 55.50 | 55.50 | 55.50 | 0 | 0 | 0 | |
| 10/09/2026 |
55.50
|
0 | 55.50 | 55.50 | 55.50 | 0 | 0 | 0 | |
| 09/09/2026 |
55.50
|
0 | 55.50 | 55.50 | 55.50 | 0 | 0 | 0 | |
| 08/09/2026 |
55.50
|
0 | 55.50 | 55.50 | 55.50 | 0 | 0 | 0 | |
| 07/09/2026 |
55.50
|
1,100 | 55 | 55.50 | 55 | 0 | 0 | 0 | |
| 04/09/2026 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 | |
| 03/09/2026 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 | |
| 02/09/2026 |
71
|
100 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 01/09/2026 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 31/08/2026 |
55.50
|
0 | 55.50 | 55.50 | 55.50 | 0 | 0 | 0 | |
| 28/08/2026 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 | |
| 27/08/2026 |
55
|
1,300 | 55 | 55 | 55 | 0 | 0 | 0 | |
| 26/08/2026 |
59
|
100 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 25/08/2026 |
56.10
|
0 | 56.10 | 56.10 | 56.10 | 0 | 0 | 0 | |
| 24/08/2026 |
56.10
|
100 | 56.10 | 56.10 | 56.10 | 0 | 0 | 0 | |
| 21/08/2026 |
51
|
200 | 59 | 59 | 51 | 0 | 0 | 0 | |
| 20/08/2026 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 | |
| 19/08/2026 |
56
|
100 | 56 | 56 | 56 | 0 | 0 | 0 | |
| 18/08/2026 |
51.80
|
100 | 51.80 | 51.80 | 51.80 | 0 | 0 | 0 | |
| 17/08/2026 |
57.40
|
400 | 57.40 | 57.40 | 57.40 | 0 | 0 | 0 | |
| 14/08/2026 |
52.20
|
200 | 52.50 | 52.50 | 52.20 | 0 | 0 | 0 | |
| 13/08/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 12/08/2026 |
58
|
100 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 11/08/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 10/08/2026 |
60
|
200 | 54 | 60 | 54 | 0 | 0 | 0 | |
| 07/08/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 06/08/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 05/08/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 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 | -0.0 | |
| 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 |
71
|
100 | 71 | 71 | 71 | 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 | -0.0 | |
| 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 | -0.0 | |
| 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 | 0.0 | |
| 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 | 0.0 | |
| 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 | |