| 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) |
-0.60 | -1.43% | 4,700 | 0 | 0 |
41.50
45
41.50
|
|
2 tháng
(2026-06-04) |
0.30 | 0.73% | 14,600 | 0 | 0 |
40
45
41.50
|
|
3 tháng
(2026-05-05) |
-1.50 | -3.49% | 26,300 | 0 | 0 |
38
45
41.50
|
|
6 tháng
(2026-02-04) |
9.17 | 28.35% | 57,400 | 0 | 0 |
32.33
58
41.50
|
|
12 tháng
(2025-08-08) |
13.42 | 47.82% | 93,400 | 0 | 0 |
28.08
58
41.50
|
|
24 tháng
(2024-08-13) |
23.31 | 128.09% | 253,518 | 0 | 0 |
17.94
58
41.50
|
|
36 tháng
(2023-08-21) |
26.08 | 169.09% | 529,889 | -1,000 | -0.0 |
13.91
58
41.50
|
|
60 tháng
(2021-08-30) |
33.60 | 425.26% | 990,763 | 0 | -0.0 |
7.90
58
41.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
42
|
3,000 | 42 | 42.50 | 42 | 0 | 0 | 0 | |
| 03/08/2026 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 31/07/2026 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 30/07/2026 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 29/07/2026 |
44
|
2,100 | 40 | 44 | 40 | 0 | 0 | 0 | |
| 28/07/2026 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
| 27/07/2026 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
| 24/07/2026 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
| 23/07/2026 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
| 22/07/2026 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
| 21/07/2026 |
45
|
300 | 45 | 45 | 45 | 0 | 0 | 0 | |
| 20/07/2026 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
| 17/07/2026 |
45
|
300 | 45 | 45 | 45 | 0 | 0 | 0 | |
| 16/07/2026 |
45
|
800 | 45 | 45 | 45 | 0 | 0 | 0 | |
| 15/07/2026 |
45
|
500 | 45 | 45 | 45 | 0 | 0 | 0 | |
| 14/07/2026 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
| 13/07/2026 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
| 10/07/2026 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
| 09/07/2026 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
| 08/07/2026 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
| 07/07/2026 |
42
|
700 | 42 | 42 | 42 | 0 | 0 | 0 | |
| 06/07/2026 |
42.10
|
0 | 42.10 | 42.10 | 42.10 | 0 | 0 | 0 | |
| 03/07/2026 |
42.10
|
0 | 42.10 | 42.10 | 42.10 | 0 | 0 | 0 | |
| 02/07/2026 |
42.10
|
0 | 42.10 | 42.10 | 42.10 | 0 | 0 | 0 | |
| 01/07/2026 |
42.10
|
0 | 42.10 | 42.10 | 42.10 | 0 | 0 | 0 | |
| 30/06/2026 |
42.10
|
0 | 42.10 | 42.10 | 42.10 | 0 | 0 | 0 | |
| 29/06/2026 |
42.10
|
0 | 42.10 | 42.10 | 42.10 | 0 | 0 | 0 | |
| 26/06/2026 |
42.10
|
4,100 | 42.20 | 42.30 | 42 | 0 | 0 | 0 | |
| 25/06/2026 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
| 24/06/2026 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
| 23/06/2026 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
| 22/06/2026 |
42
|
600 | 42 | 42 | 42 | 0 | 0 | 0 | |
| 19/06/2026 |
41.20
|
100 | 41.20 | 41.20 | 41.20 | 0 | 0 | 0 | |
| 18/06/2026 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
| 17/06/2026 |
40
|
1,000 | 40 | 40 | 40 | 0 | 0 | 0 | |
| 16/06/2026 |
44.80
|
0 | 44.80 | 44.80 | 44.80 | 0 | 0 | 0 | |
| 15/06/2026 |
44.80
|
0 | 44.80 | 44.80 | 44.80 | 0 | 0 | 0 | |
| 12/06/2026 |
45
|
2,500 | 43.70 | 45 | 43.70 | 0 | 0 | 0 | |
| 11/06/2026 |
43.60
|
500 | 43.60 | 43.60 | 43.60 | 0 | 0 | 0 | |
| 10/06/2026 |
44.50
|
500 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 | |
| 09/06/2026 |
44
|
500 | 43.20 | 44.10 | 43.20 | 0 | 0 | 0 | |
| 08/06/2026 |
41.20
|
0 | 41.20 | 41.20 | 41.20 | 0 | 0 | 0 | |
| 05/06/2026 |
41.20
|
0 | 41.20 | 41.20 | 41.20 | 0 | 0 | 0 | |
| 04/06/2026 |
41.20
|
100 | 41.20 | 41.20 | 41.20 | 0 | 0 | 0 | |
| 03/06/2026 |
40
|
800 | 43 | 43 | 40 | 0 | 0 | 0 | |
| 02/06/2026 |
43
|
2,500 | 43.20 | 43.20 | 43 | 0 | 0 | 0 | |
| 01/06/2026 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
| 29/05/2026 |
43.20
|
200 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
| 28/05/2026 |
43.20
|
700 | 42.10 | 43.20 | 42.10 | 0 | 0 | 0 | |
| 27/05/2026 |
43.40
|
0 | 43.40 | 43.40 | 43.40 | 0 | 0 | 0 | |
| 26/05/2026 |
43.60
|
200 | 43.20 | 43.60 | 43.20 | 0 | 0 | 0 | |
| 25/05/2026 |
43.20
|
100 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
| 22/05/2026 |
43.20
|
100 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
| 21/05/2026 |
43
|
500 | 43.20 | 43.20 | 43 | 0 | 0 | 0 | |
| 20/05/2026 |
43.10
|
0 | 43.10 | 43.10 | 43.10 | 0 | 0 | 0 | |
| 19/05/2026 |
43.10
|
100 | 43.10 | 43.10 | 43.10 | 0 | 0 | 0 | |
| 18/05/2026 |
42.10
|
0 | 42.10 | 42.10 | 42.10 | 0 | 0 | 0 | |
| 15/05/2026 |
42.10
|
0 | 42.10 | 42.10 | 42.10 | 0 | 0 | 0 | |
| 14/05/2026 |
42.10
|
100 | 42.10 | 42.10 | 42.10 | 0 | 0 | 0 | |
| 13/05/2026 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
| 12/05/2026 |
38
|
100 | 38 | 38 | 38 | 0 | 0 | 0 | |
| 11/05/2026 |
42
|
1,000 | 42 | 42 | 42 | 0 | 0 | 0 | |
| 08/05/2026 |
45
|
500 | 45 | 45 | 45 | 0 | 0 | 0 | |
| 07/05/2026 |
44.50
|
1,000 | 42 | 44.50 | 42 | 0 | 0 | 0 | |
| 06/05/2026 |
45
|
1,000 | 45 | 45 | 45 | 0 | 0 | 0 | |
| 05/05/2026 |
43
|
2,800 | 46 | 46 | 41 | 0 | 0 | 0 | |
| 04/05/2026 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
| 29/04/2026 |
45
|
1,000 | 45 | 45 | 45 | 0 | 0 | 0 | |
| 28/04/2026 |
45
|
2,100 | 45 | 45 | 40 | 0 | 0 | 0 | |
| 24/04/2026 |
45
|
400 | 45 | 45 | 45 | 0 | 0 | 0 | |
| 23/04/2026 |
43
|
1,100 | 46 | 47 | 43 | 0 | 0 | 0 | |
| 22/04/2026 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 | |
| 21/04/2026 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 | |
| 20/04/2026 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 | |
| 17/04/2026 |
43
|
200 | 43 | 43 | 43 | 0 | 0 | 0 | |
| 16/04/2026 |
46.10
|
500 | 46.10 | 46.10 | 46.10 | 0 | 0 | 0 | |
| 15/04/2026 |
46.10
|
900 | 46 | 46.10 | 46 | 0 | 0 | 0 | |
| 14/04/2026 |
51.40
|
0 | 51.40 | 51.40 | 51.40 | 0 | 0 | 0 | |
| 13/04/2026 |
51.90
|
1,500 | 45 | 51.90 | 45 | 0 | 0 | 0 | |
| 10/04/2026 |
51.90
|
200 | 51.90 | 51.90 | 51.90 | 0 | 0 | 0 | |
| 09/04/2026 |
45
|
1,400 | 44 | 50 | 44 | 0 | 0 | 0 | |
| 08/04/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
| 08/04/2026 |
51.80
|
1,500 | 48.60 | 51.80 | 42.50 | 0 | 0 | 0 | |
| 07/04/2026 |
50
|
1,500 | 47.33 | 50 | 47.33 | 0 | 0 | 0 | |
| 06/04/2026 |
52
|
700 | 51.67 | 52 | 51.67 | 0 | 0 | 0 | |
| 03/04/2026 |
53.67
|
700 | 51.33 | 53.67 | 51.33 | 0 | 0 | 0 | |
| 02/04/2026 |
46.67
|
500 | 46.73 | 46.73 | 46.67 | 0 | 0 | 0 | |
| 01/04/2026 |
50
|
100 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 31/03/2026 |
53
|
1,100 | 52.60 | 53 | 52.60 | 0 | 0 | 0 | |
| 30/03/2026 |
52
|
900 | 50 | 52 | 50 | 0 | 0 | 0 | |
| 27/03/2026 |
47.33
|
2,600 | 46.67 | 47.33 | 46.67 | 0 | 0 | 0 | |
| 26/03/2026 |
48.40
|
0 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 | |
| 25/03/2026 |
47.33
|
2,200 | 52.67 | 52.67 | 47.33 | 0 | 0 | 0 | |
| 24/03/2026 |
53.33
|
0 | 53.33 | 53.33 | 53.33 | 0 | 0 | 0 | |
| 23/03/2026 |
53.33
|
500 | 53.33 | 53.33 | 53.33 | 0 | 0 | 0 | |
| 20/03/2026 |
55.87
|
0 | 55.87 | 55.87 | 55.87 | 0 | 0 | 0 | |
| 19/03/2026 |
53.33
|
600 | 56.33 | 56.33 | 53.33 | 0 | 0 | 0 | |
| 18/03/2026 |
53.33
|
1,600 | 53.33 | 57.67 | 53.33 | 0 | 0 | 0 | |
| 17/03/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 16/03/2026 |
58
|
100 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 13/03/2026 |
55
|
1,800 | 50.67 | 55 | 50.67 | 0 | 0 | 0 | |
| 12/03/2026 |
50
|
1,500 | 47.33 | 50 | 47.33 | 0 | 0 | 0 | |