| 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) |
-1.90 | -6.03% | 16,800 | 0 | 0 |
29.20
36.60
30
|
|
2 tháng
(2026-08-10) |
-8.30 | -21.90% | 46,800 | 1,000 | 0.0 |
29.20
38.40
30
|
|
3 tháng
(2026-07-10) |
-0.40 | -1.33% | 53,500 | 5,100 | 0.2 |
29.20
42.50
30
|
|
6 tháng
(2026-04-13) |
2.90 | 10.87% | 65,500 | 6,000 | 0.2 |
24.09
42.50
30
|
|
12 tháng
(2025-10-13) |
5.31 | 21.84% | 84,300 | 5,400 | 0.2 |
22.82
42.50
30
|
|
24 tháng
(2024-10-18) |
7.49 | 33.88% | 184,106 | 3,500 | 0.1 |
19.94
42.50
30
|
|
36 tháng
(2023-10-24) |
14.20 | 92.27% | 253,120 | 2,600 | 0.1 |
15.25
42.50
30
|
|
60 tháng
(2021-11-03) |
14.04 | 90.25% | 468,076 | 1,700 | 0.1 |
13.07
42.50
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 10/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 09/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 08/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 05/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 04/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 03/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 02/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 01/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 29/05/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 28/05/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 28/05/2026 |
30
|
300 | 31 | 31 | 30 | 0 | 0 | 0 | |
| 27/05/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 26/05/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 25/05/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 22/05/2026 |
29.60
|
2,200 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 21/05/2026 |
29.60
|
3,600 | 29.70 | 36.18 | 29.60 | 0 | 0 | 0 | |
| 20/05/2026 |
32.89
|
300 | 29.99 | 32.89 | 29.99 | 0 | 0 | 0 | |
| 19/05/2026 |
29.99
|
0 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
| 18/05/2026 |
29.99
|
600 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
| 15/05/2026 |
28.54
|
1,700 | 28.54 | 28.54 | 23.51 | 1,000 | 0 | 0.0 | |
| 14/05/2026 |
26.02
|
200 | 28.83 | 28.83 | 26.02 | 0 | 0 | 0 | |
| 13/05/2026 |
28.83
|
200 | 28.73 | 28.83 | 28.73 | 0 | 0 | 0 | |
| 12/05/2026 |
28.83
|
0 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 | |
| 11/05/2026 |
28.83
|
0 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 | |
| 08/05/2026 |
28.83
|
0 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 | |
| 07/05/2026 |
28.83
|
100 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 | |
| 06/05/2026 |
26.41
|
100 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 05/05/2026 |
24.09
|
1,300 | 29.02 | 29.02 | 24.09 | 0 | 0 | 0 | |
| 04/05/2026 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 29/04/2026 |
26.41
|
300 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 28/04/2026 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 24/04/2026 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 23/04/2026 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 22/04/2026 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 21/04/2026 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 20/04/2026 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 17/04/2026 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 16/04/2026 |
26.41
|
100 | 26.41 | 26.41 | 26.41 | 0 | 100 | 0.0 | |
| 15/04/2026 |
24.09
|
100 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 14/04/2026 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 13/04/2026 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 10/04/2026 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 09/04/2026 |
26.70
|
100 | 26.70 | 26.70 | 26.70 | 100 | 0 | 0.0 | |
| 08/04/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 07/04/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 06/04/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 03/04/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 02/04/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 01/04/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 31/03/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 30/03/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 27/03/2026 |
29.60
|
100 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 26/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 25/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 24/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 23/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 20/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 19/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 18/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 17/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 16/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 13/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 12/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 11/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 10/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 09/03/2026 |
26.99
|
100 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 06/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 05/03/2026 |
26.99
|
1,200 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 04/03/2026 |
29.89
|
300 | 29.99 | 29.99 | 29.89 | 0 | 0 | 0 | |
| 03/03/2026 |
31.92
|
1,400 | 30.95 | 31.92 | 30.95 | 0 | 0 | 0 | |
| 02/03/2026 |
30.76
|
200 | 30.76 | 30.76 | 30.76 | 0 | 100 | 0.0 | |
| 27/02/2026 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 | |
| 26/02/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 26/02/2026 |
28.05
|
500 | 30.95 | 31.15 | 28.05 | 400 | 100 | 0.0 | |
| 25/02/2026 |
28.34
|
0 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 | |
| 24/02/2026 |
28.34
|
1,800 | 31.47 | 34.60 | 28.34 | 0 | 100 | 0.0 | |
| 23/02/2026 |
31.47
|
2,700 | 30.37 | 31.47 | 29.35 | 0 | 100 | 0.0 | |
| 13/02/2026 |
28.62
|
1,300 | 30.09 | 30.37 | 28.62 | 0 | 0 | 0 | |
| 12/02/2026 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
| 11/02/2026 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
| 10/02/2026 |
27.61
|
100 | 27.61 | 27.61 | 27.61 | 0 | 100 | 0.0 | |
| 09/02/2026 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 06/02/2026 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 05/02/2026 |
25.95
|
700 | 27.61 | 27.61 | 25.95 | 0 | 0 | 0 | |
| 04/02/2026 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 100 | 0 | 0.0 | |
| 03/02/2026 |
27.61
|
900 | 27.61 | 27.61 | 24.94 | 0 | 100 | 0.0 | |
| 02/02/2026 |
27.42
|
100 | 27.42 | 27.42 | 27.42 | 0 | 100 | 0.0 | |
| 30/01/2026 |
24.94
|
100 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
| 29/01/2026 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
| 28/01/2026 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
| 27/01/2026 |
27.61
|
100 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
| 26/01/2026 |
27.61
|
100 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
| 23/01/2026 |
25.58
|
100 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 22/01/2026 |
28.34
|
700 | 28.34 | 28.34 | 28.25 | 0 | 200 | 0.0 | |
| 21/01/2026 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 20/01/2026 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 19/01/2026 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 16/01/2026 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 15/01/2026 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 14/01/2026 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 13/01/2026 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |