| 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 | 0% | 2,600 | 0 | 0 |
33
33
33
|
|
2 tháng
(2026-08-10) |
-1.10 | -3.23% | 3,300 | 0 | 0 |
33
34.10
33
|
|
3 tháng
(2026-07-10) |
-7.10 | -17.71% | 5,100 | 0 | 0 |
33
40.10
33
|
|
6 tháng
(2026-04-13) |
0.37 | 1.13% | 21,700 | 0 | 0 |
30.10
40.67
33
|
|
12 tháng
(2025-10-13) |
-0.76 | -2.27% | 90,000 | 0 | 0 |
29.89
40.67
33
|
|
24 tháng
(2024-10-18) |
2.12 | 6.86% | 374,815 | 0 | 0 |
29.06
40.67
33
|
|
36 tháng
(2023-10-24) |
2.85 | 9.44% | 807,123 | 0 | 0 |
23.79
40.67
33
|
|
60 tháng
(2021-12-27) |
19.61 | 146.39% | 4,375,636 | 0 | 0 |
13.39
40.67
33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
33
|
3,200 | 33 | 34 | 33 | 0 | 0 | 0 | |
| 11/06/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 11/06/2026 |
38.70
|
100 | 38.70 | 38.70 | 38.70 | 0 | 0 | 0 | |
| 10/06/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 09/06/2026 |
34.90
|
100 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 08/06/2026 |
34.05
|
100 | 34.05 | 34.05 | 34.05 | 0 | 0 | 0 | |
| 05/06/2026 |
33.10
|
1,000 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
| 04/06/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 03/06/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 02/06/2026 |
34.90
|
100 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 01/06/2026 |
33.95
|
0 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
| 29/05/2026 |
33.95
|
1,900 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
| 28/05/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 27/05/2026 |
34.90
|
100 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 26/05/2026 |
33.10
|
100 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
| 25/05/2026 |
38.68
|
0 | 38.68 | 38.68 | 38.68 | 0 | 0 | 0 | |
| 22/05/2026 |
38.68
|
0 | 38.68 | 38.68 | 38.68 | 0 | 0 | 0 | |
| 21/05/2026 |
38.68
|
0 | 38.68 | 38.68 | 38.68 | 0 | 0 | 0 | |
| 20/05/2026 |
38.68
|
0 | 38.68 | 38.68 | 38.68 | 0 | 0 | 0 | |
| 19/05/2026 |
39.72
|
7,000 | 37.83 | 39.72 | 37.83 | 0 | 0 | 0 | |
| 18/05/2026 |
34.62
|
200 | 34.62 | 34.62 | 34.62 | 0 | 0 | 0 | |
| 15/05/2026 |
40.67
|
100 | 40.67 | 40.67 | 40.67 | 0 | 0 | 0 | |
| 14/05/2026 |
35.47
|
0 | 35.47 | 35.47 | 35.47 | 0 | 0 | 0 | |
| 13/05/2026 |
36.32
|
300 | 33.76 | 36.32 | 33.76 | 0 | 0 | 0 | |
| 12/05/2026 |
37.74
|
200 | 33.76 | 37.74 | 33.76 | 0 | 0 | 0 | |
| 11/05/2026 |
39.63
|
100 | 39.63 | 39.63 | 39.63 | 0 | 0 | 0 | |
| 08/05/2026 |
34.62
|
0 | 34.62 | 34.62 | 34.62 | 0 | 0 | 0 | |
| 07/05/2026 |
34.62
|
0 | 34.62 | 34.62 | 34.62 | 0 | 0 | 0 | |
| 06/05/2026 |
34.62
|
0 | 34.62 | 34.62 | 34.62 | 0 | 0 | 0 | |
| 05/05/2026 |
34.62
|
0 | 34.62 | 34.62 | 34.62 | 0 | 0 | 0 | |
| 04/05/2026 |
34.62
|
0 | 34.62 | 34.62 | 34.62 | 0 | 0 | 0 | |
| 29/04/2026 |
34.62
|
100 | 34.62 | 34.62 | 34.62 | 0 | 0 | 0 | |
| 28/04/2026 |
30.27
|
700 | 30.36 | 30.36 | 30.27 | 0 | 0 | 0 | |
| 24/04/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 23/04/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 22/04/2026 |
34.90
|
100 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 21/04/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 20/04/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 17/04/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 16/04/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 15/04/2026 |
34.43
|
100 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 14/04/2026 |
33.95
|
400 | 32.16 | 33.95 | 32.16 | 0 | 0 | 0 | |
| 13/04/2026 |
32.63
|
200 | 32.63 | 32.63 | 32.63 | 0 | 0 | 0 | |
| 10/04/2026 |
34.71
|
0 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 | |
| 09/04/2026 |
34.71
|
0 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 | |
| 08/04/2026 |
34.71
|
0 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 | |
| 07/04/2026 |
34.71
|
100 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 | |
| 06/04/2026 |
33.10
|
2,000 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
| 03/04/2026 |
34.71
|
0 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 | |
| 02/04/2026 |
34.71
|
100 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 | |
| 01/04/2026 |
33.10
|
5,600 | 34.81 | 34.81 | 33.10 | 0 | 0 | 0 | |
| 31/03/2026 |
33.10
|
5,000 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
| 30/03/2026 |
31.21
|
0 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 27/03/2026 |
31.21
|
100 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 26/03/2026 |
31.21
|
0 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 25/03/2026 |
31.21
|
1,000 | 31.31 | 31.31 | 31.21 | 0 | 0 | 0 | |
| 24/03/2026 |
33.10
|
100 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
| 23/03/2026 |
33.10
|
200 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
| 20/03/2026 |
34.90
|
1,100 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 19/03/2026 |
34.81
|
100 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 | |
| 18/03/2026 |
31.31
|
500 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 17/03/2026 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 16/03/2026 |
30.55
|
500 | 30.64 | 30.64 | 30.55 | 0 | 0 | 0 | |
| 13/03/2026 |
30.45
|
0 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 | |
| 12/03/2026 |
30.45
|
100 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 | |
| 11/03/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 10/03/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 09/03/2026 |
34.90
|
700 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 06/03/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 05/03/2026 |
34.90
|
2,000 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 04/03/2026 |
30.36
|
100 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
| 03/03/2026 |
33.29
|
0 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 | |
| 02/03/2026 |
33.29
|
1,000 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 | |
| 27/02/2026 |
34.81
|
300 | 34.90 | 34.90 | 34.81 | 0 | 0 | 0 | |
| 26/02/2026 |
35.56
|
0 | 35.56 | 35.56 | 35.56 | 0 | 0 | 0 | |
| 25/02/2026 |
35.56
|
300 | 35.66 | 35.66 | 35.56 | 0 | 0 | 0 | |
| 24/02/2026 |
35.66
|
200 | 35.66 | 35.66 | 35.66 | 0 | 0 | 0 | |
| 23/02/2026 |
38.68
|
0 | 38.68 | 38.68 | 38.68 | 0 | 0 | 0 | |
| 13/02/2026 |
38.68
|
100 | 38.68 | 38.68 | 38.68 | 0 | 0 | 0 | |
| 12/02/2026 |
35.66
|
0 | 35.66 | 35.66 | 35.66 | 0 | 0 | 0 | |
| 11/02/2026 |
35.66
|
100 | 35.66 | 35.66 | 35.66 | 0 | 0 | 0 | |
| 10/02/2026 |
36.79
|
0 | 36.79 | 36.79 | 36.79 | 0 | 0 | 0 | |
| 09/02/2026 |
36.79
|
100 | 36.79 | 36.79 | 36.79 | 0 | 0 | 0 | |
| 06/02/2026 |
35.37
|
0 | 35.37 | 35.37 | 35.37 | 0 | 0 | 0 | |
| 05/02/2026 |
35.37
|
0 | 35.37 | 35.37 | 35.37 | 0 | 0 | 0 | |
| 04/02/2026 |
35.37
|
300 | 35.37 | 35.37 | 35.37 | 0 | 0 | 0 | |
| 03/02/2026 |
35.47
|
200 | 35.47 | 35.47 | 35.47 | 0 | 0 | 0 | |
| 02/02/2026 |
37.74
|
100 | 37.74 | 37.74 | 37.74 | 0 | 0 | 0 | |
| 30/01/2026 |
36.60
|
0 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 | |
| 29/01/2026 |
36.60
|
100 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 | |
| 28/01/2026 |
34.33
|
0 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
| 27/01/2026 |
34.33
|
2,700 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
| 26/01/2026 |
34.33
|
0 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
| 23/01/2026 |
34.33
|
0 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
| 22/01/2026 |
34.33
|
0 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
| 21/01/2026 |
34.33
|
7,000 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
| 20/01/2026 |
29.89
|
100 | 29.89 | 29.89 | 29.89 | 0 | 0 | 0 | |
| 19/01/2026 |
34.90
|
100 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 16/01/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 15/01/2026 |
34.90
|
1,000 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 14/01/2026 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |