| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.70 | -2.50% | 14,100 | 0 | 0 |
27
28
27.70
|
|
2 tháng
(2026-08-10) |
-1.70 | -5.86% | 55,400 | 0 | 0 |
27
29
27.70
|
|
3 tháng
(2026-07-10) |
-4.40 | -13.88% | 88,400 | 0 | 0 |
27
31.70
27.70
|
|
6 tháng
(2026-04-13) |
-6.70 | -19.71% | 162,600 | 0 | 0 |
27
64
27.70
|
|
12 tháng
(2025-10-13) |
-4.50 | -14.15% | 215,300 | 0 | 0 |
27
64
27.70
|
|
24 tháng
(2024-10-18) |
0.26 | 0.97% | 333,810 | -100 | 0.0 |
12.80
64
27.70
|
|
36 tháng
(2023-10-24) |
5.55 | 25.53% | 394,983 | -100 | 0.0 |
11.96
64
27.70
|
|
60 tháng
(2021-11-03) |
8.45 | 44.80% | 509,943 | -14,600 | -0.8 |
11.96
64
27.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
30.10
|
1,700 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 10/06/2026 |
30.20
|
100 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 09/06/2026 |
30
|
800 | 31.50 | 31.50 | 30 | 0 | 0 | 0 | |
| 08/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 08/06/2026 |
33.20
|
1,700 | 33.10 | 33.20 | 33.10 | 0 | 0 | 0 | |
| 05/06/2026 |
33.15
|
1,500 | 32.50 | 33.15 | 32 | 0 | 0 | 0 | |
| 04/06/2026 |
32.55
|
1,400 | 32.80 | 32.80 | 32.50 | 0 | 0 | 0 | |
| 03/06/2026 |
32.65
|
400 | 33 | 33 | 32.65 | 0 | 0 | 0 | |
| 02/06/2026 |
32.50
|
1,700 | 35 | 35 | 32.50 | 0 | 0 | 0 | |
| 01/06/2026 |
33.50
|
6,000 | 33.75 | 33.75 | 32.50 | 0 | 0 | 0 | |
| 29/05/2026 |
33.75
|
2,400 | 33.25 | 33.75 | 33.25 | 0 | 0 | 0 | |
| 28/05/2026 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 | |
| 27/05/2026 |
33.25
|
600 | 33.20 | 33.25 | 33.20 | 0 | 0 | 0 | |
| 26/05/2026 |
32.50
|
1,900 | 32.95 | 33.25 | 32.50 | 0 | 0 | 0 | |
| 25/05/2026 |
32.35
|
2,000 | 32.35 | 32.50 | 32.35 | 0 | 0 | 0 | |
| 22/05/2026 |
32.40
|
1,600 | 32 | 32.40 | 32 | 0 | 0 | 0 | |
| 21/05/2026 |
32.40
|
100 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
| 20/05/2026 |
31.50
|
900 | 31.50 | 31.50 | 31.25 | 0 | 0 | 0 | |
| 19/05/2026 |
33.35
|
100 | 33.35 | 33.35 | 33.35 | 0 | 0 | 0 | |
| 18/05/2026 |
32
|
400 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 15/05/2026 |
31
|
1,300 | 31.55 | 31.55 | 31 | 0 | 0 | 0 | |
| 14/05/2026 |
31.50
|
900 | 31.95 | 32 | 31.50 | 0 | 0 | 0 | |
| 13/05/2026 |
31.50
|
400 | 31.55 | 31.55 | 31.50 | 0 | 0 | 0 | |
| 12/05/2026 |
31.50
|
300 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 11/05/2026 |
31.50
|
2,800 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 08/05/2026 |
31.50
|
3,000 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 07/05/2026 |
32
|
900 | 32 | 32 | 31 | 0 | 0 | 0 | |
| 06/05/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 05/05/2026 |
32.50
|
2,000 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 04/05/2026 |
32.50
|
1,900 | 31.55 | 32.50 | 31.50 | 0 | 0 | 0 | |
| 29/04/2026 |
32.50
|
100 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 28/04/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 24/04/2026 |
33.40
|
3,700 | 33.90 | 33.90 | 31.40 | 0 | 0 | 0 | |
| 23/04/2026 |
33
|
1,300 | 34.50 | 34.50 | 33 | 0 | 0 | 0 | |
| 22/04/2026 |
34.50
|
1,900 | 34.75 | 34.75 | 34.25 | 0 | 0 | 0 | |
| 21/04/2026 |
34.75
|
700 | 34.75 | 34.75 | 34.70 | 0 | 0 | 0 | |
| 20/04/2026 |
34.25
|
100 | 34.25 | 34.25 | 34.25 | 0 | 0 | 0 | |
| 17/04/2026 |
34.05
|
200 | 34.05 | 34.05 | 34.05 | 0 | 0 | 0 | |
| 16/04/2026 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 15/04/2026 |
34.50
|
100 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 14/04/2026 |
34
|
500 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 13/04/2026 |
34
|
3,200 | 34 | 34 | 33.40 | 0 | 0 | 0 | |
| 10/04/2026 |
34.05
|
1,100 | 35 | 35 | 34.05 | 0 | 0 | 0 | |
| 09/04/2026 |
34
|
200 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 08/04/2026 |
35
|
600 | 34.85 | 35 | 34.85 | 0 | 0 | 0 | |
| 07/04/2026 |
34.75
|
3,200 | 34.50 | 35 | 33.95 | 0 | 0 | 0 | |
| 06/04/2026 |
33.40
|
1,500 | 31 | 33.40 | 31 | 0 | 0 | 0 | |
| 03/04/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 02/04/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 01/04/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 31/03/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 30/03/2026 |
31
|
200 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 27/03/2026 |
31
|
900 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 26/03/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 25/03/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 24/03/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 23/03/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 20/03/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 19/03/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 18/03/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 17/03/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 16/03/2026 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 13/03/2026 |
30.75
|
0 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 12/03/2026 |
30.75
|
0 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 11/03/2026 |
30.75
|
0 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 10/03/2026 |
30.75
|
0 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 09/03/2026 |
30.75
|
100 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 06/03/2026 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 | |
| 05/03/2026 |
31.25
|
4,000 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 | |
| 04/03/2026 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 03/03/2026 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 02/03/2026 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 27/02/2026 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 26/02/2026 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 25/02/2026 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 24/02/2026 |
31.05
|
2,300 | 31 | 31.10 | 31 | 0 | 0 | 0 | |
| 23/02/2026 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 | |
| 13/02/2026 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 | |
| 12/02/2026 |
31.25
|
2,000 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 | |
| 11/02/2026 |
31.75
|
400 | 32 | 32 | 31.75 | 0 | 0 | 0 | |
| 10/02/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 09/02/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 06/02/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 05/02/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 04/02/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 03/02/2026 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 02/02/2026 |
32.80
|
100 | 32.80 | 32.80 | 32.80 | 0 | 0 | 0 | |
| 30/01/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 29/01/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 28/01/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 27/01/2026 |
31
|
200 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 26/01/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 23/01/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 22/01/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 21/01/2026 |
31
|
600 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 20/01/2026 |
31.40
|
1,000 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 | |
| 19/01/2026 |
31.65
|
300 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 | |
| 16/01/2026 |
31.75
|
0 | 31.75 | 31.75 | 31.75 | 0 | 0 | 0 | |
| 15/01/2026 |
31.75
|
0 | 31.75 | 31.75 | 31.75 | 0 | 0 | 0 | |
| 14/01/2026 |
31.75
|
0 | 31.75 | 31.75 | 31.75 | 0 | 0 | 0 | |
| 13/01/2026 |
31.75
|
0 | 31.75 | 31.75 | 31.75 | 0 | 0 | 0 | |