| 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) |
-1.70 | -5.54% | 5,700 | 200 | 0.0 |
29
35
29
|
|
2 tháng
(2026-07-20) |
-2.70 | -8.52% | 11,900 | 200 | 0.0 |
28
35
29
|
|
3 tháng
(2026-06-22) |
-2.70 | -8.52% | 13,600 | 200 | 0.0 |
28
35
29
|
|
6 tháng
(2026-03-23) |
-3 | -9.36% | 18,100 | -400 | -0.0 |
28
35
29
|
|
12 tháng
(2025-09-23) |
-4.63 | -13.78% | 40,700 | 1,600 | 0.1 |
28
35.40
29
|
|
24 tháng
(2024-09-30) |
-4.70 | -13.95% | 246,315 | 60,501 | 2.5 |
26.26
38.42
29
|
|
36 tháng
(2023-10-04) |
-12.03 | -29.32% | 707,443 | -38,499 | -1.9 |
24.77
57.87
29
|
|
60 tháng
(2021-10-14) |
-25.40 | -46.69% | 1,779,717 | 378,001 | 29.9 |
23.11
67.91
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/05/2026 |
32.98
|
100 | 32.98 | 32.98 | 32.98 | 0 | 100 | -0.0 | |
| 30/04/2026 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
| 29/04/2026 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
| 28/04/2026 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
| 27/04/2026 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
| 24/04/2026 |
32.78
|
700 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
| 23/04/2026 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
| 22/04/2026 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
| 21/04/2026 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
| 20/04/2026 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
| 17/04/2026 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
| 16/04/2026 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
| 15/04/2026 |
32.78
|
400 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
| 14/04/2026 |
29.83
|
0 | 29.83 | 29.83 | 29.83 | 0 | 0 | 0 | |
| 13/04/2026 |
29.83
|
100 | 29.83 | 29.83 | 29.83 | 0 | 0 | 0 | |
| 10/04/2026 |
33.08
|
0 | 33.08 | 33.08 | 33.08 | 0 | 0 | 0 | |
| 09/04/2026 |
33.08
|
100 | 33.08 | 33.08 | 33.08 | 0 | 0 | 0 | |
| 08/04/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 07/04/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 06/04/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 03/04/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 02/04/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 01/04/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 31/03/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 30/03/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 27/03/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 26/03/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 25/03/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 24/03/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 23/03/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 20/03/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 19/03/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 18/03/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 17/03/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 16/03/2026 |
32.00
|
100 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 13/03/2026 |
34.46
|
1,100 | 34.36 | 34.46 | 34.36 | 0 | 0 | 0 | |
| 12/03/2026 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
| 11/03/2026 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
| 10/03/2026 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
| 09/03/2026 |
34.56
|
100 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
| 06/03/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 05/03/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 04/03/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 03/03/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 02/03/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 27/02/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 26/02/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 25/02/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 24/02/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 23/02/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 20/02/2026 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
| 19/02/2026 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
| 18/02/2026 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
| 17/02/2026 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
| 16/02/2026 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
| 13/02/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 12/02/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 11/02/2026 |
34.46
|
100 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 10/02/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 09/02/2026 |
34.46
|
100 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 06/02/2026 |
34.46
|
200 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 05/02/2026 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 04/02/2026 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 03/02/2026 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 02/02/2026 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 30/01/2026 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 29/01/2026 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 28/01/2026 |
33.47
|
100 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 27/01/2026 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 26/01/2026 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 23/01/2026 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 22/01/2026 |
33.47
|
500 | 33.57 | 33.57 | 33.47 | 0 | 0 | 0 | |
| 21/01/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 20/01/2026 |
34.46
|
600 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 19/01/2026 |
32.98
|
0 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
| 16/01/2026 |
32.98
|
0 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
| 15/01/2026 |
32.98
|
0 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
| 14/01/2026 |
32.98
|
1,000 | 34.36 | 34.36 | 32.98 | 0 | 0 | 0 | |
| 13/01/2026 |
32.98
|
0 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
| 12/01/2026 |
32.98
|
100 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
| 09/01/2026 |
32.98
|
100 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
| 08/01/2026 |
32.98
|
0 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
| 07/01/2026 |
32.98
|
0 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
| 06/01/2026 |
32.98
|
0 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
| 05/01/2026 |
32.98
|
100 | 32.98 | 32.98 | 32.98 | 0 | 100 | -0.0 | |
| 02/01/2026 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 01/01/2026 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 31/12/2025 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 30/12/2025 |
33.47
|
100 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 29/12/2025 |
32.98
|
200 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
| 26/12/2025 |
33.47
|
500 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 25/12/2025 |
33.47
|
300 | 34.26 | 34.26 | 33.47 | 0 | 0 | 0 | |
| 24/12/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 24/12/2025 |
34.26
|
700 | 34.95 | 34.95 | 34.26 | 0 | 0 | 0 | |
| 23/12/2025 |
34.75
|
600 | 34.75 | 34.75 | 34.75 | 0 | 0 | 0 | |
| 22/12/2025 |
35.12
|
1,700 | 34.94 | 35.12 | 34.94 | 0 | 0 | 0 | |
| 19/12/2025 |
35.22
|
500 | 35.31 | 35.31 | 35.03 | 0 | 0 | 0 | |
| 18/12/2025 |
34.94
|
300 | 35.87 | 35.87 | 34.94 | 0 | 100 | -0.0 | |
| 17/12/2025 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
| 16/12/2025 |
35.40
|
1,600 | 34.47 | 37.27 | 34.01 | 0 | 0 | 0 | |
| 15/12/2025 |
34.57
|
0 | 34.57 | 34.57 | 34.57 | 0 | 0 | 0 | |