| 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) |
-1.90 | -7.09% | 2,000 | -400 | 0 |
24.90
35.35
35.35
|
|
2 tháng
(2026-08-06) |
-5.70 | -18.63% | 2,700 | -600 | 0.0 |
24.90
35.35
35.35
|
|
3 tháng
(2026-07-07) |
-8 | -24.32% | 3,000 | -700 | 0.0 |
24.90
35.35
35.35
|
|
6 tháng
(2026-04-08) |
-8.40 | -25.23% | 27,500 | -800 | 0.0 |
24.90
35.35
35.35
|
|
12 tháng
(2025-10-10) |
-7.19 | -22.40% | 76,000 | -200 | 0.0 |
24.90
38.26
35.35
|
|
24 tháng
(2024-10-15) |
-0.43 | -1.69% | 312,200 | -3,900 | -0.2 |
24.90
40.99
35.35
|
|
36 tháng
(2023-10-23) |
-2.57 | -9.36% | 442,800 | -5,300 | -0.2 |
24.68
43.87
35.35
|
|
60 tháng
(2021-11-01) |
-10.04 | -28.74% | 1,230,100 | -29,820 | -19.7 |
22.15
64.25
35.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
30.75
|
0 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 10/06/2026 |
30.75
|
0 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 09/06/2026 |
30.75
|
0 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 08/06/2026 |
30.75
|
0 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 05/06/2026 |
30.75
|
0 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 04/06/2026 |
30.75
|
100 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 03/06/2026 |
28.75
|
0 | 28.75 | 28.75 | 28.75 | 0 | 0 | 0 | |
| 02/06/2026 |
28.75
|
100 | 28.75 | 28.75 | 28.75 | 0 | 0 | 0 | |
| 01/06/2026 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 29/05/2026 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 28/05/2026 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 27/05/2026 |
30.80
|
100 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 26/05/2026 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 25/05/2026 |
30.80
|
200 | 30.70 | 30.80 | 30.70 | 0 | 0 | 0 | |
| 22/05/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 21/05/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 20/05/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 19/05/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 18/05/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 15/05/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 14/05/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 13/05/2026 |
33
|
100 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 12/05/2026 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 11/05/2026 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 08/05/2026 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 07/05/2026 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 06/05/2026 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 05/05/2026 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 04/05/2026 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 29/04/2026 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 28/04/2026 |
34.50
|
100 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 24/04/2026 |
34.95
|
0 | 34.95 | 34.95 | 34.95 | 0 | 0 | 0 | |
| 23/04/2026 |
34.95
|
0 | 34.95 | 34.95 | 34.95 | 0 | 0 | 0 | |
| 22/04/2026 |
34.95
|
0 | 34.95 | 34.95 | 34.95 | 0 | 0 | 0 | |
| 21/04/2026 |
34.95
|
600 | 34.95 | 34.95 | 34.95 | 0 | 0 | 0 | |
| 20/04/2026 |
34.95
|
200 | 33 | 34.95 | 33 | 0 | 0 | 0 | |
| 17/04/2026 |
32.70
|
0 | 32.70 | 32.70 | 32.70 | 0 | 0 | 0 | |
| 16/04/2026 |
32.70
|
100 | 32.70 | 32.70 | 32.70 | 0 | 100 | 0.0 | |
| 15/04/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 14/04/2026 |
35
|
8,000 | 33.30 | 35 | 33.30 | 0 | 0 | 0 | |
| 13/04/2026 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 10/04/2026 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 09/04/2026 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 08/04/2026 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 07/04/2026 |
33.30
|
100 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 06/04/2026 |
33.30
|
2,300 | 33.30 | 33.30 | 33.25 | 0 | 0 | 0 | |
| 03/04/2026 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 | |
| 02/04/2026 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 | |
| 01/04/2026 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 | |
| 31/03/2026 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 | |
| 30/03/2026 |
33.25
|
100 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 | |
| 27/03/2026 |
31.10
|
100 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 26/03/2026 |
31
|
200 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 25/03/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 24/03/2026 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 23/03/2026 |
32
|
200 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 20/03/2026 |
32
|
300 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 19/03/2026 |
33.60
|
100 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 18/03/2026 |
36
|
600 | 33.80 | 36 | 33.80 | 0 | 0 | 0 | |
| 17/03/2026 |
36.25
|
0 | 36.25 | 36.25 | 36.25 | 0 | 0 | 0 | |
| 16/03/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 16/03/2026 |
36.25
|
200 | 36.25 | 36.25 | 36.25 | 0 | 0 | 0 | |
| 13/03/2026 |
35.25
|
200 | 35.35 | 35.35 | 35.25 | 0 | 0 | 0 | |
| 12/03/2026 |
33.06
|
0 | 33.06 | 33.06 | 33.06 | 0 | 0 | 0 | |
| 11/03/2026 |
33.06
|
100 | 33.06 | 33.06 | 33.06 | 0 | 0 | 0 | |
| 10/03/2026 |
33.99
|
1,100 | 34.03 | 34.03 | 33.99 | 0 | 0 | 0 | |
| 09/03/2026 |
35.78
|
0 | 35.78 | 35.78 | 35.78 | 0 | 0 | 0 | |
| 06/03/2026 |
35.78
|
0 | 35.78 | 35.78 | 35.78 | 0 | 0 | 0 | |
| 05/03/2026 |
35.78
|
400 | 35.88 | 35.88 | 35.78 | 0 | 0 | 0 | |
| 04/03/2026 |
33.55
|
200 | 33.55 | 33.55 | 33.55 | 0 | 0 | 0 | |
| 03/03/2026 |
33.55
|
100 | 33.55 | 33.55 | 33.55 | 0 | 0 | 0 | |
| 02/03/2026 |
33.06
|
0 | 33.06 | 33.06 | 33.06 | 0 | 0 | 0 | |
| 27/02/2026 |
33.06
|
0 | 33.06 | 33.06 | 33.06 | 0 | 0 | 0 | |
| 26/02/2026 |
33.06
|
500 | 34.42 | 34.42 | 33.06 | 0 | 0 | 0 | |
| 25/02/2026 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
| 24/02/2026 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
| 23/02/2026 |
35.40
|
100 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
| 13/02/2026 |
34.47
|
800 | 31.65 | 34.47 | 31.65 | 0 | 0 | 0 | |
| 12/02/2026 |
34.03
|
100 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 11/02/2026 |
33.45
|
700 | 31.21 | 33.45 | 31.17 | 0 | 0 | 0 | |
| 10/02/2026 |
33.50
|
100 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
| 09/02/2026 |
33.55
|
100 | 33.55 | 33.55 | 33.55 | 0 | 0 | 0 | |
| 06/02/2026 |
33.55
|
200 | 33.06 | 33.55 | 33.06 | 0 | 0 | 0 | |
| 05/02/2026 |
33.06
|
0 | 33.06 | 33.06 | 33.06 | 0 | 0 | 0 | |
| 04/02/2026 |
33.06
|
200 | 31.31 | 33.06 | 31.31 | 100 | 0 | 0.0 | |
| 03/02/2026 |
31.21
|
1,400 | 33.16 | 33.16 | 31.21 | 0 | 100 | 0.0 | |
| 02/02/2026 |
33.16
|
2,400 | 33.16 | 33.16 | 32.67 | 500 | 0 | 0.0 | |
| 30/01/2026 |
33.16
|
4,100 | 35.59 | 35.59 | 33.11 | 0 | 0 | 0 | |
| 29/01/2026 |
35.59
|
4,100 | 40.84 | 40.84 | 35.59 | 0 | 0 | 0 | |
| 28/01/2026 |
38.26
|
6,100 | 38.26 | 38.26 | 35.98 | 0 | 0 | 0 | |
| 27/01/2026 |
35.78
|
5,200 | 35.78 | 35.78 | 32.58 | 0 | 0 | 0 | |
| 26/01/2026 |
33.45
|
4,300 | 32.38 | 33.45 | 32.38 | 0 | 0 | 0 | |
| 23/01/2026 |
31.26
|
100 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 | |
| 22/01/2026 |
31.07
|
100 | 31.07 | 31.07 | 31.07 | 0 | 0 | 0 | |
| 21/01/2026 |
31.21
|
100 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 20/01/2026 |
29.37
|
200 | 29.46 | 29.46 | 29.37 | 0 | 0 | 0 | |
| 19/01/2026 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 16/01/2026 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 15/01/2026 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 14/01/2026 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 13/01/2026 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |