| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0 | 0% | 0 | -4,900 | -0.3 |
54
54
54
|
|
2 tháng
(2026-03-02) |
0 | 0% | 0 | -4,900 | -0.3 |
54
54
54
|
|
3 tháng
(2026-01-29) |
6.70 | 14.16% | 14,200 | -17,900 | -1.0 |
47.30
57.20
54
|
|
6 tháng
(2025-10-31) |
17.70 | 48.78% | 42,600 | -17,900 | -1.0 |
36.30
57.20
54
|
|
12 tháng
(2025-05-05) |
26.49 | 96.28% | 43,600 | -17,900 | -1.0 |
24.90
57.20
54
|
|
24 tháng
(2024-05-09) |
25.30 | 88.12% | 45,387 | -17,900 | -1.0 |
24.90
57.20
54
|
|
36 tháng
(2023-05-15) |
27.67 | 105.07% | 59,400 | -18,000 | -1.0 |
22.87
57.20
54
|
|
60 tháng
(2021-05-25) |
29.47 | 120.14% | 1,285,188 | -29,300 | -1.5 |
18.66
57.20
54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 28/04/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 27/04/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 24/04/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 23/04/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 22/04/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 21/04/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 20/04/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 17/04/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 16/04/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 15/04/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 14/04/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 13/04/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 10/04/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 09/04/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 08/04/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 07/04/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 06/04/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 03/04/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 02/04/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 4,900 | -0.3 | |
| 01/04/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 31/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 30/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 27/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 26/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 25/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 24/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 23/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 20/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 19/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 18/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 17/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 16/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 13/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 12/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 11/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 10/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 09/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 06/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 05/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 04/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 03/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 02/03/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 27/02/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 26/02/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 25/02/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 24/02/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 23/02/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 13/02/2026 |
54
|
100 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 12/02/2026 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 | |
| 11/02/2026 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 | |
| 10/02/2026 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 | |
| 09/02/2026 |
55
|
0 | 55 | 55 | 55 | 0 | 1,000 | -0.1 | |
| 06/02/2026 |
55
|
1,000 | 55 | 55 | 55 | 0 | 6,000 | -0.3 | |
| 05/02/2026 |
57.20
|
7,100 | 57 | 57.20 | 57 | 0 | 6,000 | -0.3 | |
| 04/02/2026 |
52
|
6,000 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 03/02/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 02/02/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 30/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 29/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 28/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 27/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 26/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 23/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 22/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 21/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 20/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 19/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 16/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 15/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 14/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 13/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 12/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 09/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 08/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 07/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 06/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 05/01/2026 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 31/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 30/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 29/12/2025: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 29/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 26/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 25/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 24/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 23/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 22/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 19/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 18/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 17/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 16/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 15/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 12/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 11/12/2025 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 10/12/2025 |
47.30
|
2,900 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 09/12/2025 |
48.27
|
100 | 48.27 | 48.27 | 48.27 | 0 | 0 | 0 | |
| 08/12/2025 |
47.78
|
0 | 47.78 | 47.78 | 47.78 | 0 | 0 | 0 | |
| 05/12/2025 |
47.78
|
0 | 47.78 | 47.78 | 47.78 | 0 | 0 | 0 | |
| 04/12/2025 |
47.78
|
0 | 47.78 | 47.78 | 47.78 | 0 | 0 | 0 | |
| 03/12/2025 |
47.78
|
200 | 47.78 | 47.78 | 47.78 | 0 | 0 | 0 | |
| 02/12/2025 |
43.44
|
0 | 43.44 | 43.44 | 43.44 | 0 | 0 | 0 | |