| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.80 | -1.64% | 1,600 | 0 | 0 |
48
49.20
48
|
|
2 tháng
(2025-10-06) |
0 | 0% | 14,200 | 0 | 0 |
48
49.20
48
|
|
3 tháng
(2025-09-05) |
0 | 0% | 18,900 | 0 | 0 |
47
49.90
48
|
|
6 tháng
(2025-06-09) |
0.34 | 0.71% | 59,000 | -3,700 | -0.2 |
44.30
49.90
48
|
|
12 tháng
(2024-12-09) |
3.46 | 7.76% | 173,900 | -3,700 | -0.2 |
43.37
51.80
48
|
|
24 tháng
(2023-12-15) |
10.76 | 28.89% | 540,120 | -4,100 | -0.2 |
37.24
51.80
48
|
|
36 tháng
(2022-12-20) |
11.65 | 32.04% | 1,003,944 | -21,872 | -1.0 |
33.49
51.80
48
|
|
60 tháng
(2020-12-30) |
17.24 | 56.06% | 1,535,913 | -17,480 | -0.7 |
27.17
51.80
48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
46.30
|
1,200 | 48 | 48.60 | 46.30 | 0 | 0 | 0 | |
| 04/12/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 03/12/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 02/12/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 01/12/2025 |
48
|
500 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 28/11/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 27/11/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 26/11/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 25/11/2025 |
48
|
200 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 24/11/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 21/11/2025 |
48
|
100 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 20/11/2025 |
48.50
|
100 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 19/11/2025 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 18/11/2025 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 17/11/2025 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 14/11/2025 |
49
|
100 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 13/11/2025 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 | |
| 12/11/2025 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 | |
| 11/11/2025 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 | |
| 10/11/2025 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 | |
| 07/11/2025 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 | |
| 06/11/2025 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 | |
| 05/11/2025 |
49.20
|
600 | 49 | 49.20 | 49 | 0 | 0 | 0 | |
| 04/11/2025 |
48.80
|
0 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 | |
| 03/11/2025 |
48.80
|
0 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 | |
| 31/10/2025 |
48.80
|
0 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 | |
| 30/10/2025 |
48.80
|
1,000 | 48 | 48.80 | 48 | 0 | 0 | 0 | |
| 29/10/2025 |
48
|
500 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 28/10/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 27/10/2025 |
48
|
800 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 24/10/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 23/10/2025 |
48
|
1,800 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 22/10/2025 |
48
|
200 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 21/10/2025 |
48
|
100 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 20/10/2025 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 17/10/2025 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 16/10/2025 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 15/10/2025 |
49
|
100 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 14/10/2025 |
49
|
100 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 13/10/2025 |
49
|
100 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 10/10/2025 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 09/10/2025 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 08/10/2025 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 07/10/2025 |
48.50
|
700 | 49 | 49 | 48.50 | 0 | 0 | 0 | |
| 06/10/2025 |
48
|
7,200 | 48.50 | 48.50 | 48 | 0 | 0 | 0 | |
| 03/10/2025 |
48.50
|
100 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 02/10/2025 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 01/10/2025 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 30/09/2025 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 29/09/2025 |
48.50
|
300 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 26/09/2025 |
48.50
|
100 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 25/09/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 24/09/2025 |
48
|
200 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 23/09/2025 |
47.50
|
0 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 | |
| 22/09/2025 |
47.50
|
0 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 | |
| 19/09/2025 |
47.50
|
1,700 | 47.50 | 48.90 | 47.50 | 0 | 0 | 0 | |
| 18/09/2025 |
49.90
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
| 17/09/2025 |
49.90
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
| 16/09/2025 |
49.90
|
200 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
| 15/09/2025 |
47.50
|
0 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 | |
| 12/09/2025 |
47.50
|
100 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 | |
| 11/09/2025 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 | |
| 10/09/2025 |
47
|
1,700 | 47 | 47 | 47 | 0 | 0 | 0 | |
| 09/09/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 08/09/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 05/09/2025 |
48
|
300 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 04/09/2025 |
48
|
3,600 | 47.40 | 48 | 47.40 | 0 | 0 | 0 | |
| 03/09/2025 |
47
|
100 | 47 | 47 | 47 | 0 | 0 | 0 | |
| 29/08/2025 |
44.30
|
4,700 | 46.10 | 46.50 | 44.30 | 0 | 3,700 | -0.2 | |
| 28/08/2025 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 27/08/2025 |
49
|
800 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 26/08/2025 |
49.90
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
| 25/08/2025 |
49.90
|
100 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
| 22/08/2025 |
47.50
|
800 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 | |
| 21/08/2025 |
47.50
|
500 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 | |
| 20/08/2025 |
47.50
|
1,600 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 | |
| 19/08/2025 |
47
|
500 | 47 | 47 | 47 | 0 | 0 | 0 | |
| 18/08/2025 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 | |
| 15/08/2025: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 15/08/2025 |
47
|
4,200 | 47.90 | 48 | 47 | 0 | 0 | 0 | |
| 14/08/2025 |
45.40
|
500 | 45.40 | 45.40 | 45.40 | 0 | 0 | 0 | |
| 13/08/2025 |
45.99
|
0 | 45.99 | 45.99 | 45.99 | 0 | 0 | 0 | |
| 12/08/2025 |
45.99
|
0 | 45.99 | 45.99 | 45.99 | 0 | 0 | 0 | |
| 11/08/2025 |
45.99
|
0 | 45.99 | 45.99 | 45.99 | 0 | 0 | 0 | |
| 08/08/2025 |
45.99
|
200 | 45.99 | 45.99 | 45.99 | 0 | 0 | 0 | |
| 07/08/2025 |
47.96
|
1,000 | 47.96 | 47.96 | 47.96 | 0 | 0 | 0 | |
| 06/08/2025 |
48.05
|
1,400 | 48.05 | 48.05 | 48.05 | 0 | 0 | 0 | |
| 05/08/2025 |
48.05
|
1,600 | 47.96 | 48.15 | 47.96 | 0 | 0 | 0 | |
| 04/08/2025 |
48.05
|
4,400 | 47.17 | 48.05 | 47.17 | 0 | 0 | 0 | |
| 01/08/2025 |
47.17
|
800 | 47.07 | 47.17 | 47.07 | 0 | 0 | 0 | |
| 31/07/2025 |
45.30
|
0 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 | |
| 30/07/2025 |
45.30
|
0 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 | |
| 29/07/2025 |
45.30
|
700 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 | |
| 28/07/2025 |
46.68
|
0 | 46.68 | 46.68 | 46.68 | 0 | 0 | 0 | |
| 25/07/2025 |
46.68
|
700 | 46.68 | 46.68 | 46.68 | 0 | 0 | 0 | |
| 24/07/2025 |
47.17
|
0 | 47.17 | 47.17 | 47.17 | 0 | 0 | 0 | |
| 23/07/2025 |
47.17
|
1,000 | 47.17 | 47.17 | 47.17 | 0 | 0 | 0 | |
| 22/07/2025 |
46.68
|
0 | 46.68 | 46.68 | 46.68 | 0 | 0 | 0 | |
| 21/07/2025 |
46.68
|
800 | 46.68 | 46.68 | 46.68 | 0 | 0 | 0 | |
| 18/07/2025 |
46.68
|
100 | 46.68 | 46.68 | 46.68 | 0 | 0 | 0 | |
| 17/07/2025 |
46.68
|
3,200 | 46.68 | 46.68 | 46.68 | 0 | 0 | 0 | |
| 16/07/2025 |
46.68
|
1,000 | 47.07 | 47.07 | 46.68 | 0 | 0 | 0 | |