| 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) |
4.50 | 8.26% | 12,600 | 200 | 0.0 |
47.40
67
59
|
|
2 tháng
(2026-07-20) |
0.40 | 0.68% | 18,900 | 200 | 0.0 |
47.40
67
59
|
|
3 tháng
(2026-06-22) |
3 | 5.36% | 77,400 | 200 | 0.0 |
47.40
67
59
|
|
6 tháng
(2026-03-23) |
-0.66 | -1.11% | 174,500 | 47,400 | 3.0 |
47.40
67
59
|
|
12 tháng
(2025-09-23) |
5.36 | 9.99% | 661,300 | 50,700 | 3.2 |
47.40
67
59
|
|
24 tháng
(2024-09-30) |
41.37 | 234.73% | 2,144,118 | 56,600 | 3.4 |
12.31
67
59
|
|
36 tháng
(2023-10-04) |
48.69 | 472.18% | 2,206,212 | 59,000 | 3.4 |
9.43
67
59
|
|
60 tháng
(2021-10-14) |
49.88 | 546.86% | 2,910,440 | 57,300 | 3.4 |
7.32
67
59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
59
|
0 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 17/09/2026 |
59
|
0 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 16/09/2026 |
59
|
0 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 15/09/2026 |
59
|
100 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 14/09/2026 |
54
|
1,800 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 11/09/2026 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 10/09/2026 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 09/09/2026 |
52
|
2,000 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 08/09/2026 |
47.40
|
1,000 | 47.80 | 47.80 | 47.40 | 0 | 0 | 0 | |
| 07/09/2026 |
51.30
|
800 | 51.30 | 51.30 | 51.30 | 200 | 0 | 0.0 | |
| 04/09/2026 |
51.50
|
600 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 | |
| 03/09/2026 |
51.30
|
600 | 53.10 | 53.10 | 51.30 | 0 | 0 | 0 | |
| 02/09/2026 |
67
|
800 | 67 | 67 | 67 | 0 | 0 | 0 | |
| 01/09/2026 |
59.30
|
1,700 | 58 | 60 | 58 | 0 | 0 | 0 | |
| 31/08/2026 |
54
|
1,800 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 28/08/2026 |
53.10
|
900 | 57 | 58.90 | 53.10 | 0 | 0 | 0 | |
| 27/08/2026 |
58.80
|
0 | 58.80 | 58.80 | 58.80 | 0 | 0 | 0 | |
| 26/08/2026 |
58.80
|
100 | 58.80 | 58.80 | 58.80 | 0 | 0 | 0 | |
| 25/08/2026 |
54.20
|
100 | 54.20 | 54.20 | 54.20 | 0 | 0 | 0 | |
| 24/08/2026 |
59.90
|
0 | 59.90 | 59.90 | 59.90 | 0 | 0 | 0 | |
| 21/08/2026 |
59.90
|
300 | 52.20 | 59.90 | 52.20 | 0 | 0 | 0 | |
| 20/08/2026 |
54.50
|
0 | 54.50 | 54.50 | 54.50 | 0 | 0 | 0 | |
| 19/08/2026 |
54.50
|
0 | 54.50 | 54.50 | 54.50 | 0 | 0 | 0 | |
| 18/08/2026 |
54.50
|
600 | 58 | 58 | 54.50 | 0 | 0 | 0 | |
| 17/08/2026 |
57.90
|
0 | 57.90 | 57.90 | 57.90 | 0 | 0 | 0 | |
| 14/08/2026 |
57.90
|
0 | 57.90 | 57.90 | 57.90 | 0 | 0 | 0 | |
| 13/08/2026 |
57.90
|
0 | 57.90 | 57.90 | 57.90 | 0 | 0 | 0 | |
| 12/08/2026 |
57.90
|
0 | 57.90 | 57.90 | 57.90 | 0 | 0 | 0 | |
| 11/08/2026 |
57.90
|
0 | 57.90 | 57.90 | 57.90 | 0 | 0 | 0 | |
| 10/08/2026 |
57.90
|
800 | 54 | 58.40 | 54 | 0 | 0 | 0 | |
| 07/08/2026 |
53.20
|
0 | 53.20 | 53.20 | 53.20 | 0 | 0 | 0 | |
| 06/08/2026 |
53.20
|
1,200 | 58.90 | 58.90 | 53.20 | 0 | 0 | 0 | |
| 05/08/2026 |
58.80
|
300 | 54.20 | 58.80 | 54.20 | 0 | 0 | 0 | |
| 04/08/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 03/08/2026 |
60
|
1,300 | 58 | 60 | 52.60 | 0 | 0 | 0 | |
| 31/07/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 30/07/2026 |
58
|
100 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 29/07/2026 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 | |
| 28/07/2026 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 | |
| 27/07/2026 |
55
|
100 | 55 | 55 | 55 | 100 | 0 | 0.0 | |
| 24/07/2026 |
54.50
|
100 | 54.50 | 54.50 | 54.50 | 0 | 0 | 0 | |
| 23/07/2026 |
53.10
|
0 | 53.10 | 53.10 | 53.10 | 0 | 0 | 0 | |
| 22/07/2026 |
53.10
|
300 | 53.20 | 53.20 | 53.10 | 0 | 0 | 0 | |
| 21/07/2026 |
58.50
|
100 | 58.50 | 58.50 | 58.50 | 0 | 100 | -0.0 | |
| 20/07/2026 |
58.60
|
1,400 | 59 | 59 | 58.60 | 0 | 0 | 0 | |
| 17/07/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 16/07/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 15/07/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 14/07/2026 |
65
|
300 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 13/07/2026 |
65
|
100 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 10/07/2026 |
65
|
100 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 09/07/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 08/07/2026 |
65
|
500 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 07/07/2026 |
65
|
100 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 06/07/2026 |
61.60
|
0 | 61.60 | 61.60 | 61.60 | 0 | 0 | 0 | |
| 03/07/2026 |
61.60
|
0 | 61.60 | 61.60 | 61.60 | 0 | 0 | 0 | |
| 02/07/2026 |
61
|
200 | 68.80 | 68.80 | 61 | 0 | 0 | 0 | |
| 01/07/2026 |
61.60
|
0 | 61.60 | 61.60 | 61.60 | 0 | 0 | 0 | |
| 30/06/2026 |
61.60
|
0 | 61.60 | 61.60 | 61.60 | 0 | 0 | 0 | |
| 29/06/2026 |
61.60
|
0 | 61.60 | 61.60 | 61.60 | 0 | 0 | 0 | |
| 26/06/2026 |
61.60
|
10,100 | 61.60 | 61.60 | 61.60 | 0 | 0 | 0 | |
| 25/06/2026 |
61.60
|
47,100 | 61.50 | 61.60 | 61.50 | 0 | 0 | 0 | |
| 24/06/2026 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 | |
| 23/06/2026 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 | |
| 22/06/2026 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 | |
| 19/06/2026 |
56
|
100 | 56 | 56 | 56 | 0 | 0 | 0 | |
| 18/06/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 17/06/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 16/06/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 15/06/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 12/06/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 11/06/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 10/06/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 09/06/2026 |
57
|
100 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 08/06/2026 |
58
|
4,000 | 58 | 58 | 58 | 4,000 | 0 | 0.2 | |
| 05/06/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 04/06/2026 |
58
|
4,100 | 57.90 | 58 | 57.90 | 0 | 0 | 0 | |
| 03/06/2026 |
56.90
|
100 | 56.90 | 56.90 | 56.90 | 0 | 0 | 0 | |
| 02/06/2026 |
57.10
|
0 | 57.10 | 57.10 | 57.10 | 0 | 0 | 0 | |
| 01/06/2026 |
57.10
|
0 | 57.10 | 57.10 | 57.10 | 0 | 0 | 0 | |
| 29/05/2026 |
57.10
|
0 | 57.10 | 57.10 | 57.10 | 0 | 0 | 0 | |
| 28/05/2026 |
57.10
|
500 | 57.10 | 57.10 | 57.10 | 500 | 0 | 0.0 | |
| 27/05/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 26/05/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 25/05/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 22/05/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 21/05/2026 |
57
|
0 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 20/05/2026 |
57
|
2,900 | 57 | 57 | 57 | 0 | 0 | 0 | |
| 19/05/2026 |
52
|
2,600 | 54.50 | 54.50 | 52 | 100 | 0 | 0.0 | |
| 18/05/2026 |
54.50
|
0 | 54.50 | 54.50 | 54.50 | 0 | 0 | 0 | |
| 15/05/2026 |
54.50
|
0 | 54.50 | 54.50 | 54.50 | 0 | 0 | 0 | |
| 14/05/2026 |
54.50
|
0 | 54.50 | 54.50 | 54.50 | 0 | 0 | 0 | |
| 13/05/2026 |
54.50
|
1,300 | 54 | 54.50 | 54 | 0 | 0 | 0 | |
| 12/05/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 11/05/2026 |
58
|
100 | 58 | 58 | 58 | 100 | 0 | 0.0 | |
| 08/05/2026 |
59
|
200 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 07/05/2026: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
| 07/05/2026 |
58.30
|
500 | 62 | 63.10 | 58.30 | 0 | 0 | 0 | |
| 06/05/2026 |
63.00
|
7,700 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 | |
| 05/05/2026 |
63.00
|
800 | 63.00 | 65.32 | 63.00 | 0 | 0 | 0 | |
| 04/05/2026 |
63.00
|
10,500 | 60.22 | 63.00 | 60.04 | 0 | 200 | -0.0 | |