| 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) |
-2.90 | -4.55% | 5,800 | 0 | 0 |
60.80
66.50
60.80
|
|
2 tháng
(2026-06-04) |
-2.94 | -4.62% | 7,300 | 0 | 0 |
58.52
66.74
60.80
|
|
3 tháng
(2026-05-05) |
2.76 | 4.76% | 10,300 | 0 | 0 |
58.04
66.74
60.80
|
|
6 tháng
(2026-02-04) |
2.57 | 4.41% | 38,400 | 0 | 0 |
49.33
79.32
60.80
|
|
12 tháng
(2025-08-08) |
5.18 | 9.32% | 157,400 | 0 | 0.0 |
44.98
79.32
60.80
|
|
24 tháng
(2024-08-13) |
12.17 | 25.01% | 256,158 | -7,600 | -0.3 |
40.87
79.32
60.80
|
|
36 tháng
(2023-08-21) |
27.20 | 80.97% | 596,818 | -22,900 | -0.8 |
29.75
79.32
60.80
|
|
60 tháng
(2021-11-03) |
53.64 | 749.57% | 1,578,848 | 80,300 | 2.8 |
7.16
79.32
60.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 03/08/2026 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 31/07/2026 |
60.80
|
100 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 30/07/2026 |
66
|
3,200 | 65.50 | 66 | 65.50 | 0 | 0 | 0 | |
| 29/07/2026 |
65.80
|
0 | 65.80 | 65.80 | 65.80 | 0 | 0 | 0 | |
| 28/07/2026 |
65.80
|
0 | 65.80 | 65.80 | 65.80 | 0 | 0 | 0 | |
| 27/07/2026 |
65.80
|
100 | 65.80 | 65.80 | 65.80 | 0 | 0 | 0 | |
| 24/07/2026 |
61.60
|
100 | 61.60 | 61.60 | 61.60 | 0 | 0 | 0 | |
| 23/07/2026 |
66
|
300 | 65.50 | 66 | 65.50 | 0 | 0 | 0 | |
| 22/07/2026 |
60.90
|
100 | 60.90 | 60.90 | 60.90 | 0 | 0 | 0 | |
| 21/07/2026 |
64
|
100 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 20/07/2026 |
66
|
200 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 17/07/2026 |
63.60
|
100 | 63.60 | 63.60 | 63.60 | 0 | 0 | 0 | |
| 16/07/2026 |
66.50
|
200 | 66.50 | 66.50 | 66.50 | 0 | 0 | 0 | |
| 15/07/2026 |
66.50
|
0 | 66.50 | 66.50 | 66.50 | 0 | 0 | 0 | |
| 14/07/2026 |
66.50
|
100 | 66.50 | 66.50 | 66.50 | 0 | 0 | 0 | |
| 13/07/2026 |
65.50
|
0 | 65.50 | 65.50 | 65.50 | 0 | 0 | 0 | |
| 10/07/2026 |
65.50
|
0 | 65.50 | 65.50 | 65.50 | 0 | 0 | 0 | |
| 09/07/2026 |
65.50
|
100 | 65.50 | 65.50 | 65.50 | 0 | 0 | 0 | |
| 08/07/2026 |
64
|
1,000 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 07/07/2026 |
65
|
100 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 06/07/2026 |
63.70
|
0 | 63.70 | 63.70 | 63.70 | 0 | 0 | 0 | |
| 03/07/2026 |
63.70
|
0 | 63.70 | 63.70 | 63.70 | 0 | 0 | 0 | |
| 02/07/2026 |
65
|
300 | 63 | 65 | 63 | 0 | 0 | 0 | |
| 01/07/2026 |
59.10
|
0 | 59.10 | 59.10 | 59.10 | 0 | 0 | 0 | |
| 30/06/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 30/06/2026 |
59.10
|
0 | 59.10 | 59.10 | 59.10 | 0 | 0 | 0 | |
| 29/06/2026 |
59.10
|
100 | 59.10 | 59.10 | 59.10 | 0 | 0 | 0 | |
| 26/06/2026 |
58.52
|
0 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
| 25/06/2026 |
58.52
|
200 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
| 24/06/2026 |
65.77
|
0 | 65.77 | 65.77 | 65.77 | 0 | 0 | 0 | |
| 23/06/2026 |
65.77
|
100 | 65.77 | 65.77 | 65.77 | 0 | 0 | 0 | |
| 22/06/2026 |
66.26
|
0 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 19/06/2026 |
66.26
|
0 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 18/06/2026 |
66.26
|
100 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 17/06/2026 |
61.52
|
100 | 61.52 | 61.52 | 61.52 | 0 | 0 | 0 | |
| 16/06/2026 |
66.26
|
100 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 15/06/2026 |
61.13
|
200 | 61.13 | 61.13 | 61.13 | 0 | 0 | 0 | |
| 12/06/2026 |
66.74
|
0 | 66.74 | 66.74 | 66.74 | 0 | 0 | 0 | |
| 11/06/2026 |
66.74
|
0 | 66.74 | 66.74 | 66.74 | 0 | 0 | 0 | |
| 10/06/2026 |
66.74
|
100 | 66.74 | 66.74 | 66.74 | 0 | 0 | 0 | |
| 09/06/2026 |
63.74
|
0 | 63.74 | 63.74 | 63.74 | 0 | 0 | 0 | |
| 08/06/2026 |
66.26
|
200 | 61.13 | 66.26 | 61.13 | 0 | 0 | 0 | |
| 05/06/2026 |
63.74
|
0 | 63.74 | 63.74 | 63.74 | 0 | 0 | 0 | |
| 04/06/2026 |
63.74
|
0 | 63.74 | 63.74 | 63.74 | 0 | 0 | 0 | |
| 03/06/2026 |
61.13
|
200 | 66.26 | 66.26 | 61.13 | 0 | 0 | 0 | |
| 02/06/2026 |
60.26
|
300 | 66.74 | 66.74 | 60.26 | 0 | 0 | 0 | |
| 01/06/2026 |
59.29
|
1,500 | 72.35 | 72.35 | 59.29 | 0 | 0 | 0 | |
| 29/05/2026 |
62.97
|
0 | 62.97 | 62.97 | 62.97 | 0 | 0 | 0 | |
| 28/05/2026 |
58.91
|
400 | 67.03 | 67.03 | 58.91 | 0 | 0 | 0 | |
| 27/05/2026 |
58.33
|
0 | 58.33 | 58.33 | 58.33 | 0 | 0 | 0 | |
| 26/05/2026 |
58.33
|
100 | 58.33 | 58.33 | 58.33 | 0 | 0 | 0 | |
| 25/05/2026 |
66.26
|
0 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 22/05/2026 |
66.26
|
100 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 21/05/2026 |
58.52
|
300 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
| 20/05/2026 |
66.26
|
0 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 19/05/2026 |
66.26
|
100 | 66.26 | 66.26 | 66.26 | 0 | 0 | 0 | |
| 18/05/2026 |
58.04
|
0 | 58.04 | 58.04 | 58.04 | 0 | 0 | 0 | |
| 15/05/2026 |
58.04
|
0 | 58.04 | 58.04 | 58.04 | 0 | 0 | 0 | |
| 14/05/2026 |
58.04
|
0 | 58.04 | 58.04 | 58.04 | 0 | 0 | 0 | |
| 13/05/2026 |
58.04
|
0 | 58.04 | 58.04 | 58.04 | 0 | 0 | 0 | |
| 12/05/2026 |
58.04
|
0 | 58.04 | 58.04 | 58.04 | 0 | 0 | 0 | |
| 11/05/2026 |
58.04
|
0 | 58.04 | 58.04 | 58.04 | 0 | 0 | 0 | |
| 08/05/2026 |
58.04
|
0 | 58.04 | 58.04 | 58.04 | 0 | 0 | 0 | |
| 07/05/2026 |
58.04
|
0 | 58.04 | 58.04 | 58.04 | 0 | 0 | 0 | |
| 06/05/2026 |
58.04
|
0 | 58.04 | 58.04 | 58.04 | 0 | 0 | 0 | |
| 05/05/2026 |
58.04
|
0 | 58.04 | 58.04 | 58.04 | 0 | 0 | 0 | |
| 04/05/2026 |
58.04
|
200 | 58.04 | 58.04 | 58.04 | 0 | 0 | 0 | |
| 29/04/2026 |
59.49
|
0 | 59.49 | 59.49 | 59.49 | 0 | 0 | 0 | |
| 28/04/2026 |
58.13
|
700 | 62.87 | 62.87 | 58.13 | 0 | 0 | 0 | |
| 24/04/2026 |
58.52
|
0 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
| 23/04/2026 |
58.52
|
0 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
| 22/04/2026 |
58.52
|
0 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
| 21/04/2026 |
58.04
|
1,300 | 59.20 | 59.20 | 58.04 | 0 | 0 | 0 | |
| 20/04/2026 |
67.61
|
0 | 67.61 | 67.61 | 67.61 | 0 | 0 | 0 | |
| 17/04/2026 |
67.61
|
100 | 67.61 | 67.61 | 67.61 | 0 | 0 | 0 | |
| 16/04/2026 |
58.81
|
0 | 58.81 | 58.81 | 58.81 | 0 | 0 | 0 | |
| 15/04/2026 |
58.81
|
0 | 58.81 | 58.81 | 58.81 | 0 | 0 | 0 | |
| 14/04/2026 |
58.81
|
0 | 58.81 | 58.81 | 58.81 | 0 | 0 | 0 | |
| 13/04/2026 |
58.62
|
700 | 58.04 | 62.78 | 58.04 | 0 | 0 | 0 | |
| 10/04/2026 |
58.23
|
300 | 58.23 | 58.23 | 58.23 | 0 | 0 | 0 | |
| 09/04/2026 |
65.68
|
0 | 65.68 | 65.68 | 65.68 | 0 | 0 | 0 | |
| 08/04/2026 |
65.68
|
100 | 65.68 | 65.68 | 65.68 | 0 | 0 | 0 | |
| 07/04/2026 |
58.04
|
0 | 58.04 | 58.04 | 58.04 | 0 | 0 | 0 | |
| 06/04/2026 |
58.04
|
1,200 | 58.04 | 58.04 | 58.04 | 0 | 0 | 0 | |
| 03/04/2026 |
58.52
|
900 | 66.74 | 66.74 | 58.52 | 0 | 0 | 0 | |
| 02/04/2026 |
57.07
|
1,400 | 58.23 | 58.23 | 57.07 | 0 | 0 | 0 | |
| 01/04/2026 |
64.32
|
0 | 64.32 | 64.32 | 64.32 | 0 | 0 | 0 | |
| 31/03/2026 |
65.77
|
600 | 63.45 | 65.77 | 63.45 | 0 | 0 | 0 | |
| 30/03/2026 |
62.49
|
2,600 | 57.07 | 62.49 | 57.07 | 0 | 0 | 0 | |
| 27/03/2026 |
56.68
|
500 | 56.68 | 56.68 | 56.68 | 0 | 0 | 0 | |
| 26/03/2026 |
49.33
|
200 | 49.33 | 49.33 | 49.33 | 0 | 0 | 0 | |
| 25/03/2026 |
57.75
|
0 | 57.75 | 57.75 | 57.75 | 0 | 0 | 0 | |
| 24/03/2026 |
57.75
|
0 | 57.75 | 57.75 | 57.75 | 0 | 0 | 0 | |
| 23/03/2026 |
56.39
|
11,200 | 58.04 | 58.04 | 56.39 | 0 | 0 | 0 | |
| 20/03/2026 |
57.07
|
0 | 57.07 | 57.07 | 57.07 | 0 | 0 | 0 | |
| 19/03/2026 |
57.07
|
0 | 57.07 | 57.07 | 57.07 | 0 | 0 | 0 | |
| 18/03/2026 |
57.07
|
0 | 57.07 | 57.07 | 57.07 | 0 | 0 | 0 | |
| 17/03/2026 |
57.07
|
0 | 57.07 | 57.07 | 57.07 | 0 | 0 | 0 | |
| 16/03/2026 |
57.07
|
0 | 57.07 | 57.07 | 57.07 | 0 | 0 | 0 | |
| 13/03/2026 |
57.07
|
0 | 57.07 | 57.07 | 57.07 | 0 | 0 | 0 | |
| 12/03/2026 |
57.07
|
300 | 57.07 | 57.07 | 57.07 | 0 | 0 | 0 | |