| 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) |
0.50 | 1.61% | 4,500 | 0 | 0 |
30.03
33.71
31.50
|
|
2 tháng
(2026-07-20) |
0.60 | 1.93% | 27,500 | 0 | 0 |
30.03
33.71
31.50
|
|
3 tháng
(2026-06-22) |
-1.44 | -4.36% | 34,200 | 0 | 0 |
30.03
33.71
31.50
|
|
6 tháng
(2026-03-23) |
-0.97 | -2.99% | 45,900 | 0 | 0 |
30.03
33.71
31.50
|
|
12 tháng
(2025-09-23) |
1.31 | 4.35% | 84,100 | 0 | 0 |
30.03
33.71
31.50
|
|
24 tháng
(2024-09-30) |
7.93 | 33.66% | 170,157 | 0 | 0 |
23.57
33.71
31.50
|
|
36 tháng
(2023-10-04) |
10.49 | 49.94% | 238,345 | 0 | 0 |
19.80
33.71
31.50
|
|
60 tháng
(2021-10-14) |
16.52 | 110.34% | 611,322 | 0 | 0 |
5.76
33.71
31.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/12/2025 |
32.93
|
0 | 32.93 | 32.93 | 32.93 | 0 | 0 | 0 | |
| 11/12/2025 |
32.93
|
0 | 32.93 | 32.93 | 32.93 | 0 | 0 | 0 | |
| 10/12/2025 |
32.93
|
0 | 32.93 | 32.93 | 32.93 | 0 | 0 | 0 | |
| 09/12/2025 |
32.93
|
0 | 32.93 | 32.93 | 32.93 | 0 | 0 | 0 | |
| 08/12/2025 |
32.93
|
100 | 32.93 | 32.93 | 32.93 | 0 | 0 | 0 | |
| 05/12/2025 |
31.83
|
500 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 | |
| 04/12/2025 |
31.83
|
0 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 | |
| 03/12/2025 |
31.83
|
0 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 | |
| 02/12/2025 |
31.83
|
0 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 | |
| 01/12/2025 |
31.83
|
500 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 | |
| 28/11/2025 |
31.83
|
0 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 | |
| 27/11/2025 |
31.83
|
300 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 | |
| 26/11/2025 |
32.02
|
1,200 | 31.10 | 32.02 | 31.10 | 0 | 0 | 0 | |
| 25/11/2025 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 24/11/2025 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 21/11/2025 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 20/11/2025 |
31.10
|
300 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 19/11/2025 |
31.10
|
1,000 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 18/11/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 17/11/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 14/11/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 13/11/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 12/11/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 11/11/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 11/11/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 10/11/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 07/11/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 06/11/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 05/11/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 04/11/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 03/11/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 31/10/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 30/10/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 29/10/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 28/10/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 27/10/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 24/10/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 23/10/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 22/10/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 21/10/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 20/10/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 17/10/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 16/10/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 15/10/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 14/10/2025 |
30.19
|
1,000 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 13/10/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 10/10/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 09/10/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 08/10/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 07/10/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 06/10/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 03/10/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 02/10/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 01/10/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 30/09/2025 |
30.19
|
100 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 29/09/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 26/09/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 25/09/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 24/09/2025 |
30.19
|
1,000 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 23/09/2025 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 22/09/2025 |
30.19
|
500 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 19/09/2025 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
| 18/09/2025 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
| 17/09/2025 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
| 16/09/2025 |
29.21
|
100 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
| 15/09/2025 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
| 12/09/2025 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
| 11/09/2025 |
29.21
|
2,300 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
| 10/09/2025 |
29.21
|
400 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
| 09/09/2025 |
29.21
|
1,700 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
| 08/09/2025 |
29.21
|
400 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
| 05/09/2025 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
| 04/09/2025 |
29.30
|
4,700 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
| 03/09/2025 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
| 02/09/2025 |
31.61
|
0 | 31.61 | 31.61 | 31.61 | 0 | 0 | 0 | |
| 01/09/2025 |
31.61
|
0 | 31.61 | 31.61 | 31.61 | 0 | 0 | 0 | |
| 29/08/2025 |
29.30
|
500 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
| 28/08/2025 |
29.57
|
0 | 29.57 | 29.57 | 29.57 | 0 | 0 | 0 | |
| 27/08/2025 |
29.57
|
0 | 29.57 | 29.57 | 29.57 | 0 | 0 | 0 | |
| 26/08/2025 |
29.57
|
0 | 29.57 | 29.57 | 29.57 | 0 | 0 | 0 | |
| 25/08/2025 |
29.57
|
0 | 29.57 | 29.57 | 29.57 | 0 | 0 | 0 | |
| 22/08/2025 |
29.57
|
0 | 29.57 | 29.57 | 29.57 | 0 | 0 | 0 | |
| 21/08/2025 |
29.57
|
0 | 29.57 | 29.57 | 29.57 | 0 | 0 | 0 | |
| 20/08/2025 |
29.57
|
500 | 29.57 | 29.57 | 29.57 | 0 | 0 | 0 | |
| 19/08/2025 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
| 18/08/2025 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
| 15/08/2025 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
| 14/08/2025 |
29.30
|
500 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
| 13/08/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 13/08/2025 |
29.30
|
1,000 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
| 12/08/2025 |
29.12
|
5,000 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 | |
| 11/08/2025 |
29.12
|
100 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 | |
| 08/08/2025 |
29.12
|
0 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 | |
| 07/08/2025 |
29.12
|
0 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 | |
| 06/08/2025 |
29.12
|
0 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 | |
| 05/08/2025 |
29.12
|
3,000 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 | |
| 04/08/2025 |
29.12
|
0 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 | |
| 01/08/2025 |
29.12
|
0 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 | |
| 31/07/2025 |
28.95
|
3,100 | 29.12 | 29.12 | 28.95 | 0 | 0 | 0 | |
| 30/07/2025 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
| 29/07/2025 |
28.52
|
1,400 | 28.86 | 28.86 | 28.52 | 0 | 0 | 0 | |
| 28/07/2025 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 | |