| 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) |
|
| 20/08/2025 |
37.26
|
0 | 37.26 | 37.26 | 37.26 | 0 | 0 | 0 | |
| 19/08/2025 |
37.26
|
100 | 37.26 | 37.26 | 37.26 | 0 | 0 | 0 | |
| 18/08/2025 |
34.52
|
100 | 34.52 | 34.52 | 34.52 | 0 | 0 | 0 | |
| 15/08/2025 |
34.52
|
5,300 | 34.52 | 34.62 | 32.35 | 0 | 0 | 0 | |
| 14/08/2025 |
33.20
|
600 | 41.24 | 41.24 | 33.20 | 0 | 0 | 0 | |
| 13/08/2025 |
35.94
|
500 | 35.94 | 35.94 | 35.94 | 0 | 0 | 0 | |
| 12/08/2025 |
36.32
|
0 | 36.32 | 36.32 | 36.32 | 0 | 0 | 0 | |
| 11/08/2025 |
36.32
|
100 | 36.32 | 36.32 | 36.32 | 0 | 0 | 0 | |
| 08/08/2025 |
36.22
|
300 | 36.22 | 36.22 | 35.37 | 0 | 0 | 0 | |
| 07/08/2025 |
33.48
|
1,000 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
| 06/08/2025 |
29.13
|
4,100 | 29.13 | 29.13 | 29.13 | 0 | 0 | 0 | |
| 05/08/2025 |
34.33
|
2,000 | 35.09 | 35.09 | 34.14 | 0 | 0 | 0 | |
| 04/08/2025 |
36.13
|
4,600 | 35.94 | 36.32 | 31.31 | 0 | 0 | 0 | |
| 01/08/2025 |
35.94
|
0 | 35.94 | 35.94 | 35.94 | 0 | 0 | 0 | |
| 31/07/2025 |
35.94
|
1,500 | 35.94 | 35.94 | 35.94 | 0 | 0 | 0 | |
| 30/07/2025 |
35.94
|
2,400 | 36.13 | 36.13 | 35.94 | 0 | 0 | 0 | |
| 29/07/2025 |
35.94
|
3,000 | 37.83 | 37.83 | 35.94 | 0 | 0 | 0 | |
| 28/07/2025 |
36.13
|
2,000 | 35.94 | 36.13 | 35.94 | 0 | 0 | 0 | |
| 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 | |
| 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 | |
| 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 | |