| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-3.70 | -6.61% | 2,500 | 500 | 0 |
50.20
60
52.30
|
|
2 tháng
(2026-04-13) |
-15.70 | -23.09% | 5,000 | 500 | 0 |
50.20
68
52.30
|
|
3 tháng
(2026-03-16) |
-16.70 | -24.20% | 10,200 | 300 | -0.0 |
50.20
69
52.30
|
|
6 tháng
(2025-12-15) |
-10.70 | -16.98% | 19,300 | -100 | -0.0 |
50.20
73.20
52.30
|
|
12 tháng
(2025-06-17) |
-15.55 | -22.91% | 42,000 | -2,000 | -0.2 |
50.20
73.20
52.30
|
|
24 tháng
(2024-06-24) |
-12.77 | -19.62% | 78,169 | -6,700 | -0.2 |
50.20
88.23
52.30
|
|
36 tháng
(2023-06-28) |
19.52 | 59.52% | 154,689 | 2,800 | 0.3 |
29.42
88.23
52.30
|
|
60 tháng
(2021-07-08) |
26.76 | 104.74% | 348,981 | 3,840 | 0.3 |
21.45
88.23
52.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 04/06/2026 |
60
|
100 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 03/06/2026 |
59.90
|
0 | 59.90 | 59.90 | 59.90 | 0 | 0 | 0 | |
| 02/06/2026 |
59.90
|
0 | 59.90 | 59.90 | 59.90 | 0 | 0 | 0 | |
| 01/06/2026 |
59.90
|
100 | 59.90 | 59.90 | 59.90 | 0 | 0 | 0 | |
| 29/05/2026 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 | |
| 28/05/2026 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 | |
| 27/05/2026 |
55
|
500 | 55 | 55 | 55 | 500 | 0 | 0 | |
| 26/05/2026 |
55
|
200 | 55 | 55 | 55 | 0 | 0 | 0 | |
| 25/05/2026 |
55
|
400 | 50.20 | 55 | 50.20 | 0 | 0 | 0 | |
| 22/05/2026 |
50.20
|
200 | 50.30 | 50.30 | 50.20 | 0 | 0 | 0 | |
| 21/05/2026 |
54.70
|
0 | 54.70 | 54.70 | 54.70 | 0 | 0 | 0 | |
| 20/05/2026 |
54.70
|
0 | 54.70 | 54.70 | 54.70 | 0 | 0 | 0 | |
| 19/05/2026 |
54.70
|
100 | 54.70 | 54.70 | 54.70 | 0 | 0 | 0 | |
| 18/05/2026 |
60
|
100 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 15/05/2026 |
55.30
|
100 | 55.30 | 55.30 | 55.30 | 0 | 0 | 0 | |
| 14/05/2026 |
55.10
|
200 | 55.10 | 55.10 | 55.10 | 0 | 0 | 0 | |
| 13/05/2026 |
56
|
200 | 56.10 | 56.10 | 56 | 0 | 0 | 0 | |
| 12/05/2026 |
55.10
|
300 | 58.50 | 58.50 | 55.10 | 0 | 0 | 0 | |
| 11/05/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 08/05/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 07/05/2026 |
60
|
600 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 06/05/2026 |
62
|
0 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 05/05/2026 |
62
|
300 | 63 | 63 | 62 | 0 | 0 | 0 | |
| 04/05/2026 |
62
|
0 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 29/04/2026 |
62
|
0 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 28/04/2026 |
62
|
0 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 24/04/2026 |
62
|
0 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 23/04/2026 |
62
|
1,200 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 22/04/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 21/04/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 20/04/2026 |
65
|
100 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 17/04/2026 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 16/04/2026 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 15/04/2026 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 14/04/2026 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 13/04/2026 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 10/04/2026 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 09/04/2026 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 08/04/2026 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 07/04/2026 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 06/04/2026 |
68
|
1,800 | 61.50 | 68 | 61.50 | 0 | 0 | 0 | |
| 03/04/2026 |
62
|
200 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 02/04/2026 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 01/04/2026 |
63
|
1,700 | 62.50 | 63.30 | 62.50 | 0 | 0 | 0 | |
| 31/03/2026 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 30/03/2026 |
65
|
900 | 62.90 | 65 | 59.50 | 0 | 0 | 0 | |
| 27/03/2026 |
64.90
|
100 | 64.90 | 64.90 | 64.90 | 0 | 0 | 0 | |
| 26/03/2026 |
67.90
|
0 | 67.90 | 67.90 | 67.90 | 0 | 0 | 0 | |
| 25/03/2026 |
67.90
|
0 | 67.90 | 67.90 | 67.90 | 0 | 0 | 0 | |
| 24/03/2026 |
67.90
|
0 | 67.90 | 67.90 | 67.90 | 0 | 0 | 0 | |
| 23/03/2026 |
67.90
|
200 | 75.20 | 75.20 | 67.90 | 0 | 200 | -0.0 | |
| 20/03/2026 |
68.90
|
0 | 68.90 | 68.90 | 68.90 | 0 | 0 | 0 | |
| 19/03/2026 |
68.90
|
0 | 68.90 | 68.90 | 68.90 | 0 | 0 | 0 | |
| 18/03/2026 |
68.90
|
200 | 62.10 | 68.90 | 62.10 | 0 | 0 | 0 | |
| 17/03/2026 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 | |
| 16/03/2026 |
69
|
100 | 69 | 69 | 69 | 0 | 0 | 0 | |
| 13/03/2026 |
63.50
|
0 | 63.50 | 63.50 | 63.50 | 200 | 0 | 0.0 | |
| 12/03/2026 |
63.50
|
400 | 64 | 64 | 63.50 | 0 | 0 | 0 | |
| 11/03/2026 |
69.40
|
0 | 69.40 | 69.40 | 69.40 | 0 | 0 | 0 | |
| 10/03/2026 |
69.40
|
0 | 69.40 | 69.40 | 69.40 | 0 | 0 | 0 | |
| 09/03/2026 |
69.40
|
300 | 62.30 | 69.40 | 62.30 | 0 | 0 | 0 | |
| 06/03/2026 |
63.10
|
0 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 05/03/2026 |
63.10
|
0 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 04/03/2026 |
63.10
|
300 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 03/03/2026 |
63.10
|
500 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
| 02/03/2026 |
62
|
0 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 27/02/2026 |
62
|
300 | 62 | 62 | 62 | 0 | 1,400 | -0.1 | |
| 26/02/2026 |
68
|
1,400 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 25/02/2026 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 24/02/2026 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 23/02/2026 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 13/02/2026 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 12/02/2026 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 11/02/2026 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 10/02/2026 |
71
|
100 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 09/02/2026 |
71
|
100 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 06/02/2026 |
71
|
100 | 71 | 71 | 71 | 0 | 100 | -0.0 | |
| 05/02/2026 |
73.20
|
100 | 73.20 | 73.20 | 73.20 | 0 | 100 | -0.0 | |
| 04/02/2026 |
73.20
|
100 | 73.20 | 73.20 | 73.20 | 0 | 0 | 0 | |
| 03/02/2026 |
72
|
500 | 65.90 | 72 | 65.90 | 0 | 0 | 0 | |
| 02/02/2026 |
66
|
100 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 30/01/2026 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 29/01/2026 |
60
|
200 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 28/01/2026 |
65
|
100 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 27/01/2026 |
65.80
|
100 | 65.80 | 65.80 | 65.80 | 200 | 0 | 0.0 | |
| 26/01/2026 |
59.90
|
700 | 63 | 63 | 59.90 | 0 | 0 | 0 | |
| 23/01/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 23/01/2026 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 22/01/2026 |
63.00
|
100 | 63.00 | 63.00 | 63.00 | 0 | 0 | 0 | |
| 21/01/2026 |
67.65
|
1,700 | 64.84 | 67.65 | 64.84 | 0 | 0 | 0 | |
| 20/01/2026 |
61.64
|
0 | 61.64 | 61.64 | 61.64 | 0 | 0 | 0 | |
| 19/01/2026 |
61.64
|
0 | 61.64 | 61.64 | 61.64 | 0 | 0 | 0 | |
| 16/01/2026 |
61.64
|
0 | 61.64 | 61.64 | 61.64 | 0 | 0 | 0 | |
| 15/01/2026 |
61.64
|
0 | 61.64 | 61.64 | 61.64 | 0 | 0 | 0 | |
| 14/01/2026 |
61.64
|
0 | 61.64 | 61.64 | 61.64 | 0 | 200 | -0.0 | |