| 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) |
-1.30 | -4.33% | 5,900 | 300 | 0.0 |
27
30
27
|
|
2 tháng
(2026-08-10) |
0.70 | 2.50% | 7,100 | 300 | 0.0 |
27
30.70
27
|
|
3 tháng
(2026-07-10) |
-3 | -9.46% | 13,200 | 300 | 0.0 |
27
31.70
27
|
|
6 tháng
(2026-04-13) |
-1.13 | -3.79% | 19,200 | -200 | 0.0 |
27
35
27
|
|
12 tháng
(2025-10-13) |
-4.93 | -14.67% | 41,700 | 1,800 | 0.1 |
27
35.40
27
|
|
24 tháng
(2024-10-18) |
-4.65 | -13.94% | 224,238 | 54,501 | 2.2 |
26.26
38.42
27
|
|
36 tháng
(2023-10-24) |
-11.75 | -29.05% | 687,527 | -32,499 | -1.6 |
24.77
57.87
27
|
|
60 tháng
(2021-11-03) |
-24.69 | -46.24% | 1,592,791 | 358,301 | 28.5 |
24.77
67.91
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 22/10/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 21/10/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 20/10/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 19/10/2026 |
27
|
100 | 27 | 27 | 27 | 0 | 100 | 0 | |
| 16/10/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 15/10/2026 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 14/10/2026 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 13/10/2026 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 12/10/2026 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 09/10/2026 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 08/10/2026 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 07/10/2026 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 06/10/2026 |
28.70
|
200 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 05/10/2026 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 02/10/2026 |
28.80
|
100 | 28.80 | 28.80 | 28.80 | 100 | 0 | 0.0 | |
| 01/10/2026 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 30/09/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 29/09/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 28/09/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 25/09/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 24/09/2026 |
29
|
1,100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 23/09/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 22/09/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 21/09/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 18/09/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 17/09/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 16/09/2026 |
29
|
200 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 15/09/2026 |
29.90
|
4,200 | 29.90 | 29.90 | 29.90 | 200 | 0 | 0.0 | |
| 14/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 11/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 10/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 09/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 08/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 07/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 04/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 03/09/2026 |
30
|
1,000 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 28/08/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 27/08/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 26/08/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 25/08/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 24/08/2026 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 21/08/2026 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 20/08/2026 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 19/08/2026 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 18/08/2026 |
30.70
|
100 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 17/08/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 14/08/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 13/08/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 12/08/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 11/08/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 10/08/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 07/08/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 06/08/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 05/08/2026 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 04/08/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 03/08/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 31/07/2026 |
29
|
300 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 30/07/2026 |
30
|
1,000 | 27.10 | 30 | 27.10 | 0 | 0 | 0 | |
| 29/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 28/07/2026 |
30
|
1,000 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 27/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 24/07/2026 |
30
|
1,700 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 23/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 22/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 21/07/2026 |
30
|
2,000 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 20/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 17/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 16/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 15/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 14/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 13/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 10/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 09/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 08/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 07/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 06/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 03/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 02/07/2026 |
35
|
200 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 01/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 30/06/2026 |
30
|
500 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 29/06/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 26/06/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 25/06/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 24/06/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 23/06/2026 |
30.50
|
800 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 22/06/2026 |
31.70
|
200 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 19/06/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 18/06/2026 |
31.70
|
300 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 17/06/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 16/06/2026 |
31.70
|
100 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 15/06/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 12/06/2026 |
31.70
|
100 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 11/06/2026 |
31.70
|
100 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 10/06/2026 |
31.70
|
200 | 31.70 | 31.70 | 31.70 | 0 | 200 | 0.0 | |
| 09/06/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 09/06/2026 |
31.70
|
400 | 31.70 | 31.70 | 31.70 | 0 | 300 | 0.0 | |
| 08/06/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 05/06/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 04/06/2026 |
31.70
|
100 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 03/06/2026 |
31.70
|
100 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |