| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
1.50 | 5.36% | 14,800 | 0 | 0 |
28
31.50
30
|
|
2 tháng
(2026-08-06) |
-0.40 | -1.34% | 33,500 | -6,000 | -0.2 |
28
31.50
30
|
|
3 tháng
(2026-07-07) |
-1.10 | -3.59% | 65,600 | -6,000 | -0.2 |
28
31.90
30
|
|
6 tháng
(2026-04-08) |
-3.02 | -9.30% | 103,300 | -6,600 | -0.2 |
28
32.81
30
|
|
12 tháng
(2025-10-10) |
-2.60 | -8.10% | 211,000 | -10,900 | -0.3 |
27.88
33.88
30
|
|
24 tháng
(2024-10-15) |
1.09 | 3.83% | 967,408 | 118,800 | 4.1 |
25.58
40.64
30
|
|
36 tháng
(2023-10-23) |
4.66 | 18.76% | 1,890,069 | 402,980 | 12.6 |
23.01
40.64
30
|
|
60 tháng
(2021-11-01) |
6.79 | 29.89% | 3,582,198 | 743,680 | 22.7 |
20.52
40.64
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/06/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 15/06/2026 |
31
|
700 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 12/06/2026 |
30.20
|
400 | 30.01 | 30.20 | 30.01 | 200 | 0 | 0.0 | |
| 11/06/2026 |
31.56
|
100 | 31.56 | 31.56 | 31.56 | 0 | 0 | 0 | |
| 10/06/2026 |
29.14
|
100 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 09/06/2026 |
30.49
|
1,200 | 32.81 | 32.81 | 29.04 | 0 | 0 | 0 | |
| 08/06/2026 |
29.23
|
3,500 | 29.23 | 29.23 | 29.23 | 0 | 0 | 0 | |
| 05/06/2026 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 | |
| 04/06/2026 |
31.94
|
3,200 | 32.91 | 32.91 | 31.94 | 0 | 0 | 0 | |
| 03/06/2026 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 | |
| 02/06/2026 |
32.81
|
100 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 | |
| 01/06/2026 |
31.07
|
600 | 30.97 | 31.07 | 30.97 | 0 | 0 | 0 | |
| 29/05/2026 |
30.97
|
200 | 31.94 | 31.94 | 30.97 | 0 | 0 | 0 | |
| 28/05/2026 |
31.94
|
700 | 30.20 | 31.94 | 30.20 | 0 | 0 | 0 | |
| 27/05/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 26/05/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 25/05/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 22/05/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 21/05/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 20/05/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 19/05/2026 |
31.17
|
400 | 30.01 | 31.17 | 30.01 | 0 | 0 | 0 | |
| 18/05/2026 |
29.62
|
300 | 29.62 | 29.62 | 29.62 | 0 | 0 | 0 | |
| 15/05/2026 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 14/05/2026 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 13/05/2026 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 12/05/2026 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 11/05/2026 |
31.46
|
100 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 08/05/2026 |
30.01
|
500 | 29.52 | 30.01 | 29.52 | 0 | 0 | 0 | |
| 07/05/2026 |
31.94
|
100 | 31.94 | 31.94 | 31.94 | 0 | 0 | 0 | |
| 06/05/2026 |
29.52
|
2,000 | 31.94 | 31.94 | 29.04 | 0 | 0 | 0 | |
| 05/05/2026 |
29.43
|
1,500 | 29.43 | 29.52 | 29.43 | 0 | 0 | 0 | |
| 04/05/2026 |
32.23
|
0 | 32.23 | 32.23 | 32.23 | 0 | 0 | 0 | |
| 29/04/2026 |
32.81
|
300 | 31.94 | 32.81 | 31.94 | 0 | 0 | 0 | |
| 28/04/2026 |
30.49
|
100 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
| 24/04/2026 |
31.94
|
0 | 31.94 | 31.94 | 31.94 | 0 | 0 | 0 | |
| 23/04/2026 |
31.94
|
0 | 31.94 | 31.94 | 31.94 | 0 | 0 | 0 | |
| 22/04/2026 |
31.94
|
100 | 31.94 | 31.94 | 31.94 | 0 | 0 | 0 | |
| 21/04/2026 |
30.01
|
3,900 | 32.62 | 32.62 | 30.01 | 0 | 800 | 0.0 | |
| 20/04/2026 |
30.01
|
3,900 | 31.46 | 32.43 | 30.01 | 0 | 0 | 0 | |
| 17/04/2026 |
31.85
|
100 | 31.85 | 31.85 | 31.85 | 0 | 0 | 0 | |
| 16/04/2026 |
30.01
|
2,400 | 29.52 | 30.01 | 29.52 | 0 | 0 | 0 | |
| 15/04/2026 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 14/04/2026 |
31.46
|
100 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 13/04/2026 |
30.01
|
1,800 | 30.97 | 30.97 | 30.01 | 0 | 0 | 0 | |
| 10/04/2026 |
32.43
|
100 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
| 09/04/2026 |
32.52
|
0 | 32.52 | 32.52 | 32.52 | 0 | 0 | 0 | |
| 08/04/2026 |
32.52
|
0 | 32.52 | 32.52 | 32.52 | 0 | 0 | 0 | |
| 07/04/2026 |
32.52
|
100 | 32.52 | 32.52 | 32.52 | 0 | 0 | 0 | |
| 06/04/2026 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 03/04/2026 |
30.01
|
2,000 | 30.20 | 30.20 | 30.01 | 0 | 0 | 0 | |
| 02/04/2026 |
30.88
|
900 | 32.62 | 32.62 | 29.62 | 0 | 100 | 0.0 | |
| 01/04/2026 |
30.78
|
3,900 | 30.01 | 30.78 | 30.01 | 0 | 0 | 0 | |
| 31/03/2026 |
30.97
|
0 | 30.97 | 30.97 | 30.97 | 0 | 0 | 0 | |
| 30/03/2026 |
30.97
|
1,300 | 30.97 | 30.97 | 30.97 | 0 | 0 | 0 | |
| 27/03/2026 |
30.97
|
800 | 31.94 | 31.94 | 30.97 | 0 | 0 | 0 | |
| 26/03/2026 |
31.94
|
600 | 30.01 | 31.94 | 30.01 | 0 | 0 | 0 | |
| 25/03/2026 |
30.97
|
300 | 30.01 | 30.97 | 30.01 | 0 | 0 | 0 | |
| 24/03/2026 |
30.01
|
500 | 29.91 | 30.01 | 29.91 | 0 | 0 | 0 | |
| 23/03/2026 |
29.91
|
2,200 | 30.01 | 30.01 | 29.91 | 0 | 2,000 | -0.1 | |
| 20/03/2026 |
30.01
|
0 | 30.01 | 30.01 | 30.01 | 0 | 0 | 0 | |
| 19/03/2026 |
30.01
|
0 | 30.01 | 30.01 | 30.01 | 0 | 0 | 0 | |
| 18/03/2026 |
30.01
|
200 | 29.91 | 30.01 | 29.91 | 0 | 0 | 0 | |
| 17/03/2026 |
30.01
|
300 | 29.91 | 30.01 | 29.91 | 0 | 0 | 0 | |
| 16/03/2026 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 | |
| 13/03/2026 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 | |
| 12/03/2026 |
28.94
|
300 | 29.14 | 29.14 | 28.94 | 0 | 0 | 0 | |
| 11/03/2026 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 10/03/2026 |
30.01
|
600 | 30.39 | 30.39 | 30.01 | 0 | 0 | 0 | |
| 09/03/2026 |
28.65
|
500 | 30.49 | 30.49 | 28.65 | 0 | 0 | 0 | |
| 06/03/2026 |
31.46
|
300 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 05/03/2026 |
29.04
|
1,100 | 32.43 | 32.43 | 29.04 | 0 | 0 | 0 | |
| 04/03/2026 |
31.46
|
1,500 | 31.85 | 31.85 | 29.52 | 0 | 0 | 0 | |
| 03/03/2026 |
29.52
|
500 | 32.43 | 32.43 | 29.52 | 0 | 0 | 0 | |
| 02/03/2026 |
30.20
|
400 | 30.20 | 30.20 | 30.01 | 0 | 0 | 0 | |
| 27/02/2026 |
30.20
|
800 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 26/02/2026 |
29.72
|
600 | 30.10 | 31.94 | 29.72 | 0 | 0 | 0 | |
| 25/02/2026 |
31.85
|
100 | 31.85 | 31.85 | 31.85 | 0 | 0 | 0 | |
| 24/02/2026 |
30.01
|
100 | 30.01 | 30.01 | 30.01 | 0 | 0 | 0 | |
| 23/02/2026 |
30.01
|
2,000 | 30.01 | 30.01 | 30.01 | 0 | 0 | 0 | |
| 13/02/2026 |
30.01
|
1,200 | 30.01 | 30.01 | 30.01 | 0 | 0 | 0 | |
| 12/02/2026 |
30.01
|
2,000 | 30.49 | 30.49 | 30.01 | 0 | 0 | 0 | |
| 11/02/2026 |
30.49
|
100 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
| 10/02/2026 |
30.68
|
100 | 30.68 | 30.68 | 30.68 | 0 | 0 | 0 | |
| 09/02/2026 |
30.88
|
5,100 | 30.97 | 30.97 | 30.01 | 0 | 0 | 0 | |
| 06/02/2026 |
31.46
|
100 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 05/02/2026 |
30.10
|
3,500 | 31.17 | 31.65 | 30.10 | 0 | 0 | 0 | |
| 04/02/2026 |
30.01
|
5,700 | 30.59 | 30.59 | 29.62 | 0 | 0 | 0 | |
| 03/02/2026 |
30.39
|
300 | 30.88 | 30.88 | 30.39 | 0 | 0 | 0 | |
| 02/02/2026 |
31.46
|
700 | 30.10 | 31.46 | 29.14 | 0 | 0 | 0 | |
| 30/01/2026 |
30.01
|
400 | 30.30 | 30.30 | 30.01 | 0 | 0 | 0 | |
| 29/01/2026 |
30.01
|
1,600 | 30.01 | 31.75 | 30.01 | 0 | 0 | 0 | |
| 28/01/2026 |
29.52
|
1,200 | 30.97 | 30.97 | 29.52 | 0 | 0 | 0 | |
| 27/01/2026 |
30.97
|
200 | 30.97 | 30.97 | 30.97 | 0 | 0 | 0 | |
| 26/01/2026 |
31.94
|
2,300 | 30.97 | 31.94 | 30.59 | 0 | 0 | 0 | |
| 23/01/2026 |
31.94
|
2,600 | 30.78 | 31.94 | 30.01 | 0 | 0 | 0 | |
| 22/01/2026 |
30.78
|
1,500 | 31.94 | 31.94 | 30.78 | 0 | 0 | 0 | |
| 21/01/2026 |
30.97
|
800 | 31.94 | 31.94 | 30.49 | 0 | 0 | 0 | |
| 20/01/2026 |
30.49
|
1,300 | 30.49 | 30.49 | 30.01 | 0 | 0 | 0 | |
| 19/01/2026 |
31.94
|
100 | 31.94 | 31.94 | 31.94 | 0 | 0 | 0 | |
| 16/01/2026 |
29.81
|
2,700 | 30.97 | 31.94 | 29.81 | 0 | 0 | 0 | |
| 15/01/2026 |
30.49
|
200 | 30.97 | 30.97 | 30.49 | 0 | 0 | 0 | |