| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-2.80 | -8.81% | 400 | 0 | 0 |
29
35
29
|
|
2 tháng
(2026-07-20) |
-2.80 | -8.81% | 400 | 0 | 0 |
29
35
29
|
|
3 tháng
(2026-06-22) |
-7.66 | -20.89% | 4,500 | 0 | 0 |
29
36.66
29
|
|
6 tháng
(2026-03-23) |
-0.99 | -3.30% | 10,400 | 0 | 0 |
27.61
36.66
29
|
|
12 tháng
(2025-09-23) |
-4.10 | -12.38% | 96,400 | -300 | 0.0 |
27.61
39.81
29
|
|
24 tháng
(2024-09-30) |
-1.34 | -4.42% | 298,563 | 44,600 | 1.5 |
21.58
39.81
29
|
|
36 tháng
(2023-10-04) |
9.58 | 49.35% | 693,406 | 139,200 | 4.3 |
15.46
39.81
29
|
|
60 tháng
(2021-10-14) |
10.10 | 53.43% | 1,009,775 | 157,900 | 4.8 |
13.22
39.81
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/12/2025 |
31.42
|
800 | 31.80 | 31.80 | 31.42 | 0 | 0 | 0 | |
| 11/12/2025 |
31.80
|
2,800 | 29.61 | 31.80 | 28.85 | 0 | 0 | 0 | |
| 10/12/2025 |
31.32
|
2,300 | 31.42 | 31.42 | 31.32 | 0 | 0 | 0 | |
| 09/12/2025 |
34.75
|
200 | 34.85 | 34.85 | 34.75 | 0 | 0 | 0 | |
| 08/12/2025 |
38.56
|
0 | 38.56 | 38.56 | 38.56 | 0 | 0 | 0 | |
| 05/12/2025: Cổ tức tiền mặt tỉ lệ: 2.82149% | |||||||||
| 05/12/2025 |
38.56
|
3,200 | 39.04 | 42.37 | 35.61 | 0 | 0 | 0 | |
| 04/12/2025 |
39.43
|
14,300 | 40.47 | 42.55 | 39.24 | 0 | 200 | 0.0 | |
| 03/12/2025 |
39.81
|
4,000 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
| 02/12/2025 |
36.22
|
2,500 | 36.22 | 36.22 | 36.22 | 0 | 0 | 0 | |
| 01/12/2025 |
33.00
|
0 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 | |
| 28/11/2025 |
33.00
|
900 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 | |
| 27/11/2025 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
| 26/11/2025 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
| 25/11/2025 |
30.07
|
100 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
| 24/11/2025 |
32.44
|
0 | 32.44 | 32.44 | 32.44 | 0 | 0 | 0 | |
| 21/11/2025 |
32.44
|
0 | 32.44 | 32.44 | 32.44 | 0 | 0 | 0 | |
| 20/11/2025 |
32.44
|
0 | 32.44 | 32.44 | 32.44 | 0 | 0 | 0 | |
| 19/11/2025 |
32.44
|
100 | 32.44 | 32.44 | 32.44 | 0 | 0 | 0 | |
| 18/11/2025 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 17/11/2025 |
29.50
|
4,700 | 30.26 | 30.26 | 29.50 | 0 | 0 | 0 | |
| 14/11/2025 |
32.63
|
100 | 32.63 | 32.63 | 32.63 | 0 | 0 | 0 | |
| 13/11/2025 |
32.63
|
200 | 32.63 | 32.63 | 32.63 | 0 | 0 | 0 | |
| 12/11/2025 |
30.26
|
0 | 30.26 | 30.26 | 30.26 | 0 | 0 | 0 | |
| 11/11/2025 |
30.26
|
0 | 30.26 | 30.26 | 30.26 | 0 | 0 | 0 | |
| 10/11/2025 |
30.26
|
0 | 30.26 | 30.26 | 30.26 | 0 | 0 | 0 | |
| 07/11/2025 |
30.26
|
0 | 30.26 | 30.26 | 30.26 | 0 | 0 | 0 | |
| 06/11/2025 |
30.26
|
0 | 30.26 | 30.26 | 30.26 | 0 | 0 | 0 | |
| 05/11/2025 |
30.26
|
100 | 30.26 | 30.26 | 30.26 | 0 | 0 | 0 | |
| 04/11/2025 |
32.63
|
0 | 32.63 | 32.63 | 32.63 | 0 | 0 | 0 | |
| 03/11/2025 |
32.63
|
0 | 32.63 | 32.63 | 32.63 | 0 | 0 | 0 | |
| 31/10/2025 |
32.63
|
0 | 32.63 | 32.63 | 32.63 | 0 | 0 | 0 | |
| 30/10/2025 |
32.63
|
0 | 32.63 | 32.63 | 32.63 | 0 | 0 | 0 | |
| 29/10/2025 |
32.63
|
0 | 32.63 | 32.63 | 32.63 | 0 | 0 | 0 | |
| 28/10/2025 |
32.63
|
0 | 32.63 | 32.63 | 32.63 | 0 | 0 | 0 | |
| 27/10/2025 |
32.63
|
0 | 32.63 | 32.63 | 32.63 | 0 | 0 | 0 | |
| 24/10/2025 |
32.63
|
0 | 32.63 | 32.63 | 32.63 | 0 | 0 | 0 | |
| 23/10/2025 |
32.63
|
0 | 32.63 | 32.63 | 32.63 | 0 | 0 | 0 | |
| 22/10/2025 |
32.63
|
200 | 32.72 | 32.72 | 32.63 | 0 | 0 | 0 | |
| 21/10/2025 |
32.63
|
0 | 32.63 | 32.63 | 32.63 | 0 | 0 | 0 | |
| 20/10/2025 |
32.63
|
0 | 32.63 | 32.63 | 32.63 | 0 | 0 | 0 | |
| 17/10/2025 |
32.63
|
0 | 32.63 | 32.63 | 32.63 | 0 | 0 | 0 | |
| 16/10/2025 |
32.63
|
2,800 | 32.63 | 32.63 | 32.63 | 0 | 0 | 0 | |
| 15/10/2025 |
36.22
|
0 | 36.22 | 36.22 | 36.22 | 0 | 0 | 0 | |
| 14/10/2025 |
36.22
|
0 | 36.22 | 36.22 | 36.22 | 0 | 0 | 0 | |
| 13/10/2025 |
36.22
|
0 | 36.22 | 36.22 | 36.22 | 0 | 0 | 0 | |
| 10/10/2025 |
36.22
|
0 | 36.22 | 36.22 | 36.22 | 0 | 0 | 0 | |
| 09/10/2025 |
36.22
|
0 | 36.22 | 36.22 | 36.22 | 0 | 0 | 0 | |
| 08/10/2025 |
36.22
|
0 | 36.22 | 36.22 | 36.22 | 0 | 0 | 0 | |
| 07/10/2025 |
36.22
|
0 | 36.22 | 36.22 | 36.22 | 0 | 0 | 0 | |
| 06/10/2025 |
36.22
|
2,500 | 32.63 | 36.22 | 32.63 | 0 | 0 | 0 | |
| 03/10/2025 |
36.22
|
300 | 32.63 | 36.22 | 32.63 | 0 | 0 | 0 | |
| 02/10/2025 |
36.22
|
1,300 | 32.63 | 36.22 | 32.63 | 0 | 0 | 0 | |
| 01/10/2025 |
36.22
|
0 | 36.22 | 36.22 | 36.22 | 0 | 0 | 0 | |
| 30/09/2025 |
36.22
|
0 | 36.22 | 36.22 | 36.22 | 0 | 0 | 0 | |
| 29/09/2025 |
36.22
|
0 | 36.22 | 36.22 | 36.22 | 0 | 0 | 0 | |
| 26/09/2025 |
36.22
|
0 | 36.22 | 36.22 | 36.22 | 0 | 0 | 0 | |
| 25/09/2025 |
36.22
|
100 | 36.22 | 36.22 | 36.22 | 0 | 0 | 0 | |
| 24/09/2025 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
| 23/09/2025 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
| 22/09/2025 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
| 19/09/2025 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
| 18/09/2025 |
33.10
|
1,700 | 31.30 | 33.10 | 31.30 | 0 | 0 | 0 | |
| 17/09/2025 |
31.21
|
1,000 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 16/09/2025 |
31.21
|
8,900 | 33.10 | 33.10 | 31.21 | 0 | 0 | 0 | |
| 15/09/2025 |
32.25
|
100 | 32.25 | 32.25 | 32.25 | 0 | 0 | 0 | |
| 12/09/2025 |
31.96
|
0 | 31.96 | 31.96 | 31.96 | 0 | 0 | 0 | |
| 11/09/2025 |
31.96
|
6,400 | 35.37 | 38.77 | 31.96 | 0 | 0 | 0 | |
| 10/09/2025 |
35.37
|
100 | 35.37 | 35.37 | 35.37 | 0 | 0 | 0 | |
| 09/09/2025 |
39.24
|
0 | 39.24 | 39.24 | 39.24 | 0 | 0 | 0 | |
| 08/09/2025 |
39.24
|
0 | 39.24 | 39.24 | 39.24 | 0 | 0 | 0 | |
| 05/09/2025 |
39.24
|
100 | 39.24 | 39.24 | 39.24 | 0 | 0 | 0 | |
| 04/09/2025 |
35.84
|
100 | 35.84 | 35.84 | 35.84 | 100 | 0 | 0.0 | |
| 03/09/2025 |
32.63
|
0 | 32.63 | 32.63 | 32.63 | 0 | 0 | 0 | |
| 02/09/2025 |
28.37
|
2,100 | 28.37 | 28.56 | 28.37 | 0 | 2,100 | -0.1 | |
| 01/09/2025 |
28.09
|
100 | 28.09 | 28.09 | 28.09 | 0 | 100 | 0.0 | |
| 29/08/2025 |
32.63
|
200 | 32.63 | 32.63 | 32.63 | 0 | 0 | 0 | |
| 28/08/2025 |
32.06
|
0 | 32.06 | 32.06 | 32.06 | 0 | 0 | 0 | |
| 27/08/2025: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 27/08/2025 |
32.06
|
0 | 32.06 | 32.06 | 32.06 | 0 | 0 | 0 | |
| 26/08/2025 |
32.06
|
0 | 32.06 | 32.06 | 32.06 | 0 | 0 | 0 | |
| 25/08/2025 |
32.06
|
0 | 32.06 | 32.06 | 32.06 | 0 | 0 | 0 | |
| 22/08/2025 |
32.06
|
0 | 32.06 | 32.06 | 32.06 | 0 | 0 | 0 | |
| 21/08/2025 |
32.06
|
0 | 32.06 | 32.06 | 32.06 | 0 | 0 | 0 | |
| 20/08/2025 |
32.06
|
0 | 32.06 | 32.06 | 32.06 | 0 | 0 | 0 | |
| 19/08/2025 |
32.06
|
0 | 32.06 | 32.06 | 32.06 | 0 | 0 | 0 | |
| 18/08/2025 |
32.06
|
0 | 32.06 | 32.06 | 32.06 | 0 | 0 | 0 | |
| 15/08/2025 |
32.06
|
0 | 32.06 | 32.06 | 32.06 | 0 | 0 | 0 | |
| 14/08/2025 |
32.06
|
100 | 32.06 | 32.06 | 32.06 | 0 | 0 | 0 | |
| 13/08/2025 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
| 12/08/2025 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
| 11/08/2025 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
| 08/08/2025 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
| 07/08/2025 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
| 06/08/2025 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
| 05/08/2025 |
31.97
|
800 | 32.06 | 32.06 | 31.97 | 0 | 0 | 0 | |
| 04/08/2025 |
31.61
|
400 | 31.61 | 31.61 | 31.61 | 0 | 0 | 0 | |
| 01/08/2025 |
31.61
|
100 | 31.61 | 31.61 | 31.61 | 0 | 0 | 0 | |
| 31/07/2025 |
30.70
|
200 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 30/07/2025 |
29.98
|
1,000 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
| 29/07/2025 |
30.70
|
200 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 28/07/2025 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |