| 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) |
0.50 | 1.82% | 4,600 | 0 | 0 |
27.50
33.20
31.80
|
|
2 tháng
(2026-08-10) |
0.50 | 1.82% | 7,400 | 0 | 0 |
25
33.20
31.80
|
|
3 tháng
(2026-07-10) |
-2.60 | -8.50% | 9,300 | 0 | 0 |
25
33.20
31.80
|
|
6 tháng
(2026-04-13) |
-7.21 | -20.49% | 20,700 | -100 | 0.0 |
25
42.80
31.80
|
|
12 tháng
(2025-10-13) |
-8.32 | -22.91% | 38,700 | 500 | 0.0 |
25
46.61
31.80
|
|
24 tháng
(2024-10-18) |
3.04 | 12.18% | 296,130 | 67,400 | 2.2 |
21.36
46.61
31.80
|
|
36 tháng
(2023-10-24) |
3.01 | 12.07% | 428,631 | 105,800 | 3.3 |
19.87
46.61
31.80
|
|
60 tháng
(2021-11-03) |
8.93 | 46.85% | 791,727 | 161,600 | 5.0 |
12
46.61
31.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/01/2026 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 09/01/2026 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 08/01/2026 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 07/01/2026 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 06/01/2026 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 05/01/2026 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 31/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 30/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 29/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 26/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 25/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 24/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 23/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 22/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 19/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 18/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 17/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 16/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 15/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 12/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 11/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 10/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 09/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 08/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 05/12/2025 |
34.93
|
1,100 | 35.03 | 35.03 | 34.93 | 900 | 0 | 0.0 | |
| 04/12/2025: Cổ tức tiền mặt tỉ lệ: 9.86% | |||||||||
| 04/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 03/12/2025 |
34.94
|
0 | 34.94 | 34.94 | 34.94 | 0 | 0 | 0 | |
| 02/12/2025 |
34.94
|
0 | 34.94 | 34.94 | 34.94 | 0 | 0 | 0 | |
| 01/12/2025 |
34.94
|
0 | 34.94 | 34.94 | 34.94 | 0 | 0 | 0 | |
| 28/11/2025 |
34.94
|
0 | 34.94 | 34.94 | 34.94 | 0 | 0 | 0 | |
| 27/11/2025 |
34.94
|
1,100 | 34.94 | 34.94 | 34.94 | 0 | 1,100 | 0.0 | |
| 26/11/2025 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 25/11/2025 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 24/11/2025 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 21/11/2025 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 20/11/2025 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 19/11/2025 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 18/11/2025 |
34.03
|
100 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 17/11/2025 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 14/11/2025 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 13/11/2025 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 12/11/2025 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 11/11/2025 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 10/11/2025 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 07/11/2025 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 06/11/2025 |
34.03
|
100 | 34.03 | 34.03 | 34.03 | 100 | 0 | 0.0 | |
| 05/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 04/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 03/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 31/10/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 30/10/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 29/10/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 28/10/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 27/10/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 24/10/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 23/10/2025 |
31.00
|
200 | 31.00 | 31.00 | 31.00 | 200 | 0 | 0.0 | |
| 22/10/2025 |
33.94
|
0 | 33.94 | 33.94 | 33.94 | 0 | 0 | 0 | |
| 21/10/2025 |
33.94
|
0 | 33.94 | 33.94 | 33.94 | 0 | 0 | 0 | |
| 20/10/2025 |
33.94
|
100 | 33.94 | 33.94 | 33.94 | 0 | 0 | 0 | |
| 17/10/2025 |
33.11
|
0 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
| 16/10/2025 |
33.11
|
100 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
| 15/10/2025 |
36.32
|
0 | 36.32 | 36.32 | 36.32 | 0 | 0 | 0 | |
| 14/10/2025 |
36.32
|
0 | 36.32 | 36.32 | 36.32 | 0 | 0 | 0 | |
| 13/10/2025 |
36.32
|
0 | 36.32 | 36.32 | 36.32 | 0 | 0 | 0 | |
| 10/10/2025 |
36.32
|
0 | 36.32 | 36.32 | 36.32 | 0 | 0 | 0 | |
| 09/10/2025 |
36.32
|
0 | 36.32 | 36.32 | 36.32 | 0 | 0 | 0 | |
| 08/10/2025 |
36.32
|
2,000 | 36.32 | 44.12 | 36.32 | 0 | 0 | 0 | |
| 07/10/2025 |
40.26
|
0 | 40.26 | 40.26 | 40.26 | 0 | 0 | 0 | |
| 06/10/2025 |
40.26
|
100 | 40.26 | 40.26 | 40.26 | 0 | 0 | 0 | |
| 03/10/2025 |
36.69
|
100 | 36.69 | 36.69 | 36.69 | 0 | 0 | 0 | |
| 02/10/2025 |
33.94
|
0 | 33.94 | 33.94 | 33.94 | 0 | 0 | 0 | |
| 01/10/2025 |
33.94
|
300 | 33.94 | 33.94 | 33.94 | 300 | 0 | 0.0 | |
| 30/09/2025 |
31.92
|
0 | 31.92 | 31.92 | 31.92 | 0 | 0 | 0 | |
| 29/09/2025 |
31.92
|
3,000 | 33.02 | 33.02 | 31.92 | 2,500 | 3,000 | 0.0 | |
| 26/09/2025 |
32.10
|
200 | 32.10 | 32.10 | 32.10 | 100 | 200 | 0.0 | |
| 25/09/2025 |
33.02
|
300 | 33.02 | 33.02 | 33.02 | 0 | 300 | 0.0 | |
| 24/09/2025 |
33.02
|
2,100 | 32.19 | 33.02 | 32.19 | 0 | 2,100 | -0.1 | |
| 23/09/2025 |
35.77
|
300 | 35.77 | 35.77 | 35.77 | 0 | 0 | 0 | |
| 22/09/2025 |
33.94
|
1,200 | 34.21 | 34.21 | 33.94 | 1,100 | 1,200 | 0.0 | |
| 19/09/2025 |
35.77
|
0 | 35.77 | 35.77 | 35.77 | 0 | 0 | 0 | |
| 18/09/2025 |
35.77
|
0 | 35.77 | 35.77 | 35.77 | 0 | 0 | 0 | |
| 17/09/2025 |
35.77
|
0 | 35.77 | 35.77 | 35.77 | 0 | 0 | 0 | |
| 16/09/2025 |
35.77
|
0 | 35.77 | 35.77 | 35.77 | 0 | 0 | 0 | |
| 15/09/2025 |
35.77
|
1,800 | 36.04 | 36.04 | 35.77 | 0 | 0 | 0 | |
| 12/09/2025 |
36.04
|
0 | 36.04 | 36.04 | 36.04 | 0 | 0 | 0 | |
| 11/09/2025 |
36.04
|
0 | 36.04 | 36.04 | 36.04 | 0 | 0 | 0 | |
| 10/09/2025 |
36.04
|
100 | 36.04 | 36.04 | 36.04 | 0 | 0 | 0 | |
| 09/09/2025 |
36.04
|
700 | 36.04 | 36.04 | 36.04 | 0 | 0 | 0 | |
| 08/09/2025 |
39.99
|
100 | 39.99 | 39.99 | 39.99 | 0 | 0 | 0 | |
| 05/09/2025 |
36.50
|
700 | 40.08 | 40.08 | 36.50 | 0 | 0 | 0 | |
| 04/09/2025 |
36.60
|
100 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 | |
| 03/09/2025 |
34.85
|
0 | 34.85 | 34.85 | 34.85 | 0 | 0 | 0 | |
| 29/08/2025 |
34.85
|
500 | 34.85 | 34.85 | 34.85 | 0 | 0 | 0 | |
| 28/08/2025 |
33.11
|
0 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
| 27/08/2025 |
33.11
|
0 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
| 26/08/2025 |
33.11
|
0 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
| 25/08/2025 |
33.11
|
0 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
| 22/08/2025 |
33.11
|
0 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
| 21/08/2025 |
33.11
|
0 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
| 20/08/2025 |
33.11
|
0 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |