| 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) |
-1 | -2.94% | 3,700 | 0 | 0 |
33
38.90
33
|
|
2 tháng
(2026-07-20) |
-1.10 | -3.23% | 4,000 | 0 | 0 |
33
38.90
33
|
|
3 tháng
(2026-06-22) |
-1.90 | -5.44% | 6,100 | 0 | 0 |
30.10
40.10
33
|
|
6 tháng
(2026-03-23) |
-0.10 | -0.31% | 36,900 | 0 | 0 |
29.89
40.67
33
|
|
12 tháng
(2025-09-23) |
-1.99 | -5.70% | 96,300 | 0 | 0 |
29.41
40.67
33
|
|
24 tháng
(2024-09-30) |
2.57 | 8.46% | 385,915 | 0 | 0 |
28.07
40.67
33
|
|
36 tháng
(2023-10-04) |
2.15 | 6.98% | 875,023 | 0 | 0 |
23.79
40.67
33
|
|
60 tháng
(2021-12-27) |
19.61 | 146.39% | 4,385,536 | 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) |
|
| 25/07/2025 |
36.03
|
600 | 36.79 | 36.79 | 36.03 | 0 | 0 | 0 | |
| 24/07/2025 |
35.94
|
3,200 | 35.56 | 35.94 | 35.56 | 0 | 0 | 0 | |
| 23/07/2025 |
35.94
|
1,100 | 37.64 | 37.64 | 35.94 | 0 | 0 | 0 | |
| 22/07/2025 |
35.09
|
500 | 35.09 | 35.09 | 35.09 | 0 | 0 | 0 | |
| 21/07/2025 |
35.94
|
700 | 36.03 | 36.03 | 35.94 | 0 | 0 | 0 | |
| 18/07/2025 |
35.56
|
1,500 | 35.09 | 35.56 | 35.09 | 0 | 0 | 0 | |
| 17/07/2025 |
35.94
|
13,500 | 33.39 | 35.94 | 33.39 | 0 | 0 | 0 | |
| 16/07/2025 |
35.94
|
900 | 34.24 | 35.94 | 34.24 | 0 | 0 | 0 | |
| 15/07/2025 |
33.39
|
1,000 | 34.81 | 34.81 | 33.39 | 0 | 0 | 0 | |
| 14/07/2025 |
33.29
|
900 | 27.90 | 33.29 | 27.90 | 0 | 0 | 0 | |
| 11/07/2025 |
33.29
|
400 | 32.25 | 33.29 | 32.25 | 0 | 0 | 0 | |
| 10/07/2025 |
36.70
|
700 | 31.97 | 36.70 | 31.97 | 0 | 0 | 0 | |
| 09/07/2025 |
35.94
|
9,600 | 36.51 | 36.51 | 34.99 | 0 | 0 | 0 | |
| 08/07/2025 |
31.78
|
200 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 | |
| 07/07/2025 |
33.95
|
200 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
| 04/07/2025 |
34.05
|
600 | 33.58 | 34.05 | 33.58 | 0 | 0 | 0 | |
| 03/07/2025 |
36.89
|
500 | 36.89 | 36.89 | 36.89 | 0 | 0 | 0 | |
| 02/07/2025 |
37.26
|
1,000 | 37.26 | 37.36 | 37.26 | 0 | 0 | 0 | |
| 01/07/2025 |
37.74
|
0 | 37.74 | 37.74 | 37.74 | 0 | 0 | 0 | |
| 30/06/2025 |
37.74
|
100 | 37.74 | 37.74 | 37.74 | 0 | 0 | 0 | |
| 27/06/2025 |
34.99
|
0 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 26/06/2025 |
34.99
|
0 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 25/06/2025 |
34.99
|
0 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 24/06/2025 |
34.99
|
0 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 23/06/2025 |
34.99
|
0 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 20/06/2025 |
34.99
|
2,000 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 19/06/2025 |
34.99
|
0 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 18/06/2025 |
34.99
|
0 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 17/06/2025 |
34.99
|
0 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 16/06/2025 |
34.99
|
0 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 13/06/2025 |
34.99
|
0 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 12/06/2025 |
34.99
|
200 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 11/06/2025 |
34.99
|
0 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 10/06/2025 |
34.99
|
0 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 09/06/2025 |
34.99
|
0 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 06/06/2025 |
34.99
|
0 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 05/06/2025 |
34.99
|
0 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 04/06/2025 |
34.99
|
0 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 03/06/2025 |
34.99
|
800 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 02/06/2025 |
34.33
|
0 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
| 30/05/2025 |
34.33
|
0 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
| 29/05/2025 |
34.33
|
0 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
| 28/05/2025 |
34.33
|
0 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
| 27/05/2025 |
34.33
|
0 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
| 26/05/2025 |
34.33
|
0 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
| 23/05/2025 |
34.33
|
0 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
| 22/05/2025 |
34.33
|
0 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
| 21/05/2025 |
34.33
|
0 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
| 20/05/2025 |
34.33
|
0 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
| 19/05/2025 |
34.33
|
0 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
| 16/05/2025 |
34.33
|
0 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
| 15/05/2025 |
34.33
|
0 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
| 14/05/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 14/05/2025 |
34.33
|
0 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
| 13/05/2025 |
34.33
|
0 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
| 12/05/2025 |
34.33
|
0 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
| 09/05/2025 |
34.33
|
0 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
| 08/05/2025 |
34.33
|
200 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
| 07/05/2025 |
33.61
|
2,800 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
| 06/05/2025 |
33.61
|
500 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
| 05/05/2025 |
33.61
|
4,000 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
| 02/05/2025 |
33.51
|
0 | 33.51 | 33.51 | 33.51 | 0 | 0 | 0 | |
| 01/05/2025 |
30.88
|
0 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 30/04/2025 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 29/04/2025 |
34.24
|
900 | 34.15 | 34.24 | 34.15 | 0 | 0 | 0 | |
| 28/04/2025 |
30.88
|
100 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 25/04/2025 |
33.88
|
0 | 33.88 | 33.88 | 33.88 | 0 | 0 | 0 | |
| 24/04/2025 |
33.88
|
14 | 33.88 | 33.88 | 33.88 | 0 | 0 | 0 | |
| 23/04/2025 |
33.88
|
1,500 | 33.88 | 33.88 | 33.88 | 0 | 0 | 0 | |
| 22/04/2025 |
29.52
|
1,100 | 29.52 | 29.52 | 29.52 | 0 | 0 | 0 | |
| 21/04/2025 |
34.24
|
2,000 | 34.24 | 34.24 | 34.24 | 0 | 0 | 0 | |
| 18/04/2025 |
34.24
|
0 | 34.24 | 34.24 | 34.24 | 0 | 0 | 0 | |
| 17/04/2025 |
34.24
|
0 | 34.24 | 34.24 | 34.24 | 0 | 0 | 0 | |
| 16/04/2025 |
34.24
|
0 | 34.24 | 34.24 | 34.24 | 0 | 0 | 0 | |
| 15/04/2025 |
34.24
|
0 | 34.24 | 34.24 | 34.24 | 0 | 0 | 0 | |
| 14/04/2025 |
34.24
|
0 | 34.24 | 34.24 | 34.24 | 0 | 0 | 0 | |
| 11/04/2025 |
34.24
|
0 | 34.24 | 34.24 | 34.24 | 0 | 0 | 0 | |
| 10/04/2025 |
34.51
|
2,100 | 34.51 | 34.51 | 34.06 | 0 | 0 | 0 | |
| 09/04/2025 |
30.88
|
500 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 08/04/2025 |
30.88
|
0 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 07/04/2025 |
32.70
|
600 | 32.24 | 32.70 | 32.24 | 0 | 0 | 0 | |
| 04/04/2025 |
30.88
|
900 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 03/04/2025 |
32.70
|
5,000 | 32.70 | 32.70 | 32.70 | 0 | 0 | 0 | |
| 02/04/2025 |
33.61
|
0 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
| 01/04/2025 |
33.61
|
0 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
| 31/03/2025 |
33.61
|
2,800 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
| 28/03/2025 |
33.61
|
4,300 | 33.70 | 33.70 | 33.61 | 0 | 0 | 0 | |
| 27/03/2025 |
34.06
|
6,800 | 34.06 | 34.33 | 33.15 | 0 | 0 | 0 | |
| 26/03/2025 |
34.33
|
0 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
| 25/03/2025 |
34.33
|
100 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
| 24/03/2025 |
33.24
|
0 | 33.24 | 33.24 | 33.24 | 0 | 0 | 0 | |
| 21/03/2025 |
33.24
|
100 | 33.24 | 33.24 | 33.24 | 0 | 0 | 0 | |
| 20/03/2025 |
34.15
|
0 | 34.15 | 34.15 | 34.15 | 0 | 0 | 0 | |
| 19/03/2025 |
34.15
|
0 | 34.15 | 34.15 | 34.15 | 0 | 0 | 0 | |
| 18/03/2025 |
34.06
|
1,600 | 35.24 | 35.24 | 34.06 | 0 | 0 | 0 | |
| 17/03/2025 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 14/03/2025 |
34.06
|
100 | 34.06 | 34.06 | 34.06 | 0 | 0 | 0 | |
| 13/03/2025 |
34.06
|
500 | 34.06 | 34.06 | 34.06 | 0 | 0 | 0 | |
| 12/03/2025 |
34.06
|
0 | 34.06 | 34.06 | 34.06 | 0 | 0 | 0 | |
| 11/03/2025 |
34.06
|
100 | 34.06 | 34.06 | 34.06 | 0 | 0 | 0 | |
| 10/03/2025 |
34.42
|
2,000 | 34.06 | 34.42 | 34.06 | 0 | 0 | 0 | |