| 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 | -2.08% | 1,100 | 0 | 0 |
30
33.60
32.40
|
|
2 tháng
(2026-08-10) |
0 | 0% | 5,100 | 0 | 0 |
28.50
33.80
32.40
|
|
3 tháng
(2026-07-10) |
-1.10 | -3.24% | 11,300 | 0 | 0 |
28.50
34
32.40
|
|
6 tháng
(2026-04-13) |
0.40 | 1.23% | 69,900 | 0 | 0 |
28.50
39
32.40
|
|
12 tháng
(2025-10-13) |
0 | 0% | 226,200 | 0 | 0 |
28.50
43.30
32.40
|
|
24 tháng
(2024-10-18) |
5.31 | 19.26% | 709,706 | 0 | 0 |
8.03
43.30
32.40
|
|
36 tháng
(2023-10-24) |
25.79 | 362.87% | 738,125 | 0 | 0 |
7.11
43.30
32.40
|
|
60 tháng
(2021-11-03) |
22.56 | 218.16% | 870,802 | 0 | 0 |
6.44
43.30
32.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/06/2026 |
31
|
4,800 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 12/06/2026 |
32
|
200 | 31 | 32 | 31 | 0 | 0 | 0 | |
| 11/06/2026 |
31
|
5,000 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 10/06/2026 |
33
|
500 | 43.40 | 43.40 | 33 | 0 | 0 | 0 | |
| 09/06/2026 |
37.90
|
0 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 | |
| 08/06/2026 |
37.90
|
200 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 | |
| 05/06/2026 |
37.70
|
1,700 | 31 | 37.90 | 31 | 0 | 0 | 0 | |
| 04/06/2026 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 03/06/2026 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 02/06/2026 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 01/06/2026 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 29/05/2026 |
33.30
|
100 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 28/05/2026 |
34
|
300 | 30.90 | 34 | 30.90 | 0 | 0 | 0 | |
| 27/05/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 26/05/2026 |
31
|
2,000 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 25/05/2026 |
32
|
6,000 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 22/05/2026 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
| 21/05/2026 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
| 20/05/2026 |
33.40
|
100 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
| 19/05/2026 |
28.60
|
1,200 | 28.10 | 31.80 | 28.10 | 0 | 0 | 0 | |
| 18/05/2026 |
32.80
|
100 | 32.80 | 32.80 | 32.80 | 0 | 0 | 0 | |
| 15/05/2026 |
30.40
|
900 | 33.50 | 33.50 | 30.40 | 0 | 0 | 0 | |
| 14/05/2026 |
31
|
700 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 13/05/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 13/05/2026 |
31.90
|
100 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
| 12/05/2026 |
31.90
|
1,400 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
| 11/05/2026 |
35.57
|
400 | 42.16 | 42.16 | 35.48 | 0 | 0 | 0 | |
| 08/05/2026 |
36.70
|
200 | 37.55 | 37.55 | 36.70 | 0 | 0 | 0 | |
| 07/05/2026 |
31.52
|
400 | 36.23 | 36.23 | 31.52 | 0 | 0 | 0 | |
| 06/05/2026 |
32.75
|
3,000 | 31.52 | 32.84 | 31.52 | 0 | 0 | 0 | |
| 05/05/2026 |
36.51
|
200 | 37.64 | 37.64 | 36.51 | 0 | 0 | 0 | |
| 04/05/2026 |
36.51
|
200 | 36.51 | 36.51 | 36.51 | 0 | 0 | 0 | |
| 29/04/2026 |
31.99
|
100 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 | |
| 28/04/2026 |
31.24
|
10,200 | 31.15 | 31.24 | 31.15 | 0 | 0 | 0 | |
| 24/04/2026 |
31.24
|
3,700 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 | |
| 23/04/2026 |
31.24
|
0 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 | |
| 22/04/2026 |
31.24
|
300 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 | |
| 21/04/2026 |
36.70
|
100 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
| 20/04/2026 |
31.99
|
0 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 | |
| 17/04/2026 |
31.99
|
0 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 | |
| 16/04/2026 |
31.99
|
0 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 | |
| 15/04/2026 |
31.99
|
0 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 | |
| 14/04/2026 |
31.99
|
100 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 | |
| 13/04/2026 |
30.58
|
9,100 | 31.05 | 31.05 | 30.58 | 0 | 0 | 0 | |
| 10/04/2026 |
31.99
|
100 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 | |
| 09/04/2026 |
37.64
|
200 | 37.64 | 37.64 | 37.64 | 0 | 0 | 0 | |
| 08/04/2026 |
33.41
|
200 | 33.41 | 33.41 | 33.41 | 0 | 0 | 0 | |
| 07/04/2026 |
31.43
|
600 | 27.01 | 31.43 | 27.01 | 0 | 0 | 0 | |
| 06/04/2026 |
31.62
|
0 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 | |
| 03/04/2026 |
40.75
|
7,200 | 30.30 | 40.75 | 30.30 | 0 | 0 | 0 | |
| 02/04/2026 |
35.57
|
100 | 35.57 | 35.57 | 35.57 | 0 | 0 | 0 | |
| 01/04/2026 |
34.35
|
1,400 | 31.05 | 34.35 | 30.49 | 0 | 0 | 0 | |
| 31/03/2026 |
35.85
|
0 | 35.85 | 35.85 | 35.85 | 0 | 0 | 0 | |
| 30/03/2026 |
35.85
|
100 | 35.85 | 35.85 | 35.85 | 0 | 0 | 0 | |
| 27/03/2026 |
34.72
|
0 | 34.72 | 34.72 | 34.72 | 0 | 0 | 0 | |
| 26/03/2026 |
34.72
|
100 | 34.72 | 34.72 | 34.72 | 0 | 0 | 0 | |
| 25/03/2026 |
31.05
|
2,300 | 30.11 | 31.05 | 30.11 | 0 | 0 | 0 | |
| 24/03/2026 |
30.21
|
300 | 31.81 | 31.81 | 30.21 | 0 | 0 | 0 | |
| 23/03/2026 |
31.99
|
0 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 | |
| 20/03/2026 |
31.99
|
0 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 | |
| 19/03/2026 |
31.05
|
300 | 32.46 | 32.46 | 31.05 | 0 | 0 | 0 | |
| 18/03/2026 |
31.05
|
100 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 | |
| 17/03/2026 |
31.05
|
300 | 34.35 | 34.35 | 31.05 | 0 | 0 | 0 | |
| 16/03/2026 |
31.05
|
200 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 | |
| 13/03/2026 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
| 12/03/2026 |
30.58
|
300 | 34.35 | 34.35 | 30.58 | 0 | 0 | 0 | |
| 11/03/2026 |
30.58
|
200 | 30.49 | 30.58 | 30.49 | 0 | 0 | 0 | |
| 10/03/2026 |
30.11
|
300 | 29.17 | 30.11 | 29.17 | 0 | 0 | 0 | |
| 09/03/2026 |
30.96
|
0 | 30.96 | 30.96 | 30.96 | 0 | 0 | 0 | |
| 06/03/2026 |
30.96
|
0 | 30.96 | 30.96 | 30.96 | 0 | 0 | 0 | |
| 05/03/2026 |
30.96
|
100 | 30.96 | 30.96 | 30.96 | 0 | 0 | 0 | |
| 04/03/2026 |
31.05
|
1,000 | 29.83 | 31.05 | 29.83 | 0 | 0 | 0 | |
| 03/03/2026 |
34.82
|
100 | 34.82 | 34.82 | 34.82 | 0 | 0 | 0 | |
| 02/03/2026 |
32.37
|
1,700 | 30.30 | 32.37 | 30.30 | 0 | 0 | 0 | |
| 27/02/2026 |
35.57
|
100 | 35.57 | 35.57 | 35.57 | 0 | 0 | 0 | |
| 26/02/2026 |
35.57
|
100 | 35.57 | 35.57 | 35.57 | 0 | 0 | 0 | |
| 25/02/2026 |
31.52
|
200 | 35.29 | 35.29 | 31.52 | 0 | 0 | 0 | |
| 24/02/2026 |
34.35
|
100 | 34.35 | 34.35 | 34.35 | 0 | 0 | 0 | |
| 23/02/2026 |
33.78
|
1,800 | 35.57 | 35.57 | 30.11 | 0 | 0 | 0 | |
| 13/02/2026 |
33.88
|
100 | 33.88 | 33.88 | 33.88 | 0 | 0 | 0 | |
| 12/02/2026 |
33.88
|
100 | 33.88 | 33.88 | 33.88 | 0 | 0 | 0 | |
| 11/02/2026 |
30.58
|
1,000 | 30.58 | 30.58 | 30.58 | 0 | 0 | 0 | |
| 10/02/2026 |
32.93
|
100 | 32.93 | 32.93 | 32.93 | 0 | 0 | 0 | |
| 09/02/2026 |
30.11
|
2,000 | 32.93 | 32.93 | 30.11 | 0 | 0 | 0 | |
| 06/02/2026 |
31.99
|
100 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 | |
| 05/02/2026 |
29.64
|
5,600 | 32.75 | 32.75 | 29.64 | 0 | 0 | 0 | |
| 04/02/2026 |
30.58
|
200 | 31.34 | 31.34 | 30.58 | 0 | 0 | 0 | |
| 03/02/2026 |
30.58
|
700 | 31.52 | 31.52 | 30.58 | 0 | 0 | 0 | |
| 02/02/2026 |
31.05
|
1,000 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 | |
| 30/01/2026 |
30.68
|
0 | 30.68 | 30.68 | 30.68 | 0 | 0 | 0 | |
| 29/01/2026 |
30.11
|
1,100 | 36.70 | 36.70 | 30.11 | 0 | 0 | 0 | |
| 28/01/2026 |
33.88
|
100 | 33.88 | 33.88 | 33.88 | 0 | 0 | 0 | |
| 27/01/2026 |
29.64
|
1,300 | 34.35 | 34.35 | 29.64 | 0 | 0 | 0 | |
| 26/01/2026 |
30.39
|
3,900 | 30.49 | 30.49 | 30.39 | 0 | 0 | 0 | |
| 23/01/2026 |
35.76
|
0 | 35.76 | 35.76 | 35.76 | 0 | 0 | 0 | |
| 22/01/2026 |
35.76
|
100 | 35.76 | 35.76 | 35.76 | 0 | 0 | 0 | |
| 21/01/2026 |
31.34
|
700 | 31.24 | 31.34 | 31.24 | 0 | 0 | 0 | |
| 20/01/2026 |
31.52
|
100 | 31.52 | 31.52 | 31.52 | 0 | 0 | 0 | |
| 19/01/2026 |
30.68
|
300 | 29.17 | 30.68 | 29.17 | 0 | 0 | 0 | |
| 16/01/2026 |
30.96
|
300 | 29.17 | 30.96 | 29.17 | 0 | 0 | 0 | |
| 15/01/2026 |
32.56
|
0 | 32.56 | 32.56 | 32.56 | 0 | 0 | 0 | |