| 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) |
-1.20 | -3.31% | 14,500 | 0 | 0 |
35
36.30
35.50
|
|
2 tháng
(2026-08-10) |
0.01 | 0.02% | 26,000 | 0 | 0 |
34.99
36.30
35.50
|
|
3 tháng
(2026-07-10) |
-2.11 | -5.68% | 40,000 | 0 | 0 |
34.38
37.11
35.50
|
|
6 tháng
(2026-04-13) |
-2.81 | -7.44% | 54,000 | 0 | 0 |
34.38
37.90
35.50
|
|
12 tháng
(2025-10-13) |
2.46 | 7.56% | 233,000 | 0 | 0 |
32.54
40.55
35.50
|
|
24 tháng
(2024-10-18) |
6.14 | 21.28% | 681,465 | 0 | 0 |
21.19
40.55
35.50
|
|
36 tháng
(2023-10-24) |
15.60 | 80.37% | 1,262,275 | 0 | 0 |
18.42
40.55
35.50
|
|
60 tháng
(2021-11-03) |
16.51 | 89.28% | 1,803,556 | 0 | 0 |
16.48
40.55
35.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
35.50
|
100 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
| 22/10/2026 |
35.50
|
100 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
| 21/10/2026 |
35.50
|
1,200 | 35.40 | 35.50 | 35.40 | 0 | 0 | 0 | |
| 20/10/2026 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
| 19/10/2026 |
35.40
|
2,200 | 35.30 | 36 | 35.30 | 0 | 0 | 0 | |
| 16/10/2026 |
35.30
|
0 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 | |
| 15/10/2026 |
35.30
|
100 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 | |
| 14/10/2026 |
35.20
|
300 | 35.40 | 35.40 | 35.20 | 0 | 0 | 0 | |
| 13/10/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 12/10/2026 |
35
|
500 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 09/10/2026 |
35
|
900 | 36 | 36 | 35 | 0 | 0 | 0 | |
| 08/10/2026 |
35
|
200 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 07/10/2026 |
36
|
2,300 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 06/10/2026 |
35
|
1,400 | 36 | 36 | 35 | 0 | 0 | 0 | |
| 05/10/2026 |
36
|
100 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 02/10/2026 |
36
|
1,100 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 01/10/2026 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 30/09/2026 |
36
|
100 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 29/09/2026 |
36
|
300 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 28/09/2026 |
36
|
700 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 25/09/2026 |
36
|
2,500 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 24/09/2026 |
36.30
|
300 | 36.10 | 36.30 | 36.10 | 0 | 0 | 0 | |
| 23/09/2026 |
36
|
200 | 36.10 | 36.10 | 36 | 0 | 0 | 0 | |
| 22/09/2026 |
36
|
300 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 21/09/2026 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 18/09/2026 |
36
|
500 | 36.10 | 36.10 | 36 | 0 | 0 | 0 | |
| 17/09/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 17/09/2026 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
| 16/09/2026 |
36.20
|
600 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
| 15/09/2026 |
35.71
|
800 | 35.71 | 35.71 | 35.71 | 0 | 0 | 0 | |
| 14/09/2026 |
35.71
|
0 | 35.71 | 35.71 | 35.71 | 0 | 0 | 0 | |
| 11/09/2026 |
35.71
|
100 | 35.71 | 35.71 | 35.71 | 0 | 0 | 0 | |
| 10/09/2026 |
35.22
|
0 | 35.22 | 35.22 | 35.22 | 0 | 0 | 0 | |
| 09/09/2026 |
35.22
|
3,000 | 35.22 | 35.22 | 35.22 | 0 | 0 | 0 | |
| 08/09/2026 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
| 07/09/2026 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
| 04/09/2026 |
36.20
|
400 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
| 03/09/2026 |
35.22
|
0 | 35.22 | 35.22 | 35.22 | 0 | 0 | 0 | |
| 28/08/2026 |
35.22
|
0 | 35.22 | 35.22 | 35.22 | 0 | 0 | 0 | |
| 27/08/2026 |
35.22
|
0 | 35.22 | 35.22 | 35.22 | 0 | 0 | 0 | |
| 26/08/2026 |
35.22
|
0 | 35.22 | 35.22 | 35.22 | 0 | 0 | 0 | |
| 25/08/2026 |
35.22
|
0 | 35.22 | 35.22 | 35.22 | 0 | 0 | 0 | |
| 24/08/2026 |
35.22
|
0 | 35.22 | 35.22 | 35.22 | 0 | 0 | 0 | |
| 21/08/2026 |
35.22
|
0 | 35.22 | 35.22 | 35.22 | 0 | 0 | 0 | |
| 20/08/2026 |
35.22
|
900 | 35.22 | 35.22 | 35.22 | 0 | 0 | 0 | |
| 19/08/2026 |
35.22
|
1,800 | 35.22 | 35.32 | 35.22 | 0 | 0 | 0 | |
| 18/08/2026 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
| 17/08/2026 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
| 14/08/2026 |
36.20
|
800 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
| 13/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11) | |||||||||
| 13/08/2026 |
36.20
|
7,000 | 38.16 | 38.16 | 36.20 | 0 | 0 | 0 | |
| 12/08/2026 |
34.99
|
400 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 11/08/2026 |
34.99
|
0 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 10/08/2026 |
34.99
|
200 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 07/08/2026 |
34.82
|
300 | 34.82 | 34.82 | 34.82 | 0 | 0 | 0 | |
| 06/08/2026 |
34.82
|
0 | 34.82 | 34.82 | 34.82 | 0 | 0 | 0 | |
| 05/08/2026 |
34.82
|
700 | 34.82 | 34.82 | 34.82 | 0 | 0 | 0 | |
| 04/08/2026 |
34.38
|
0 | 34.38 | 34.38 | 34.38 | 0 | 0 | 0 | |
| 03/08/2026 |
34.38
|
1,800 | 34.90 | 34.90 | 34.38 | 0 | 0 | 0 | |
| 31/07/2026 |
34.90
|
300 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 30/07/2026 |
34.90
|
1,500 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 29/07/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 28/07/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 27/07/2026 |
34.90
|
4,300 | 34.82 | 35.17 | 34.38 | 0 | 0 | 0 | |
| 24/07/2026 |
34.38
|
3,300 | 34.82 | 34.99 | 34.38 | 0 | 0 | 0 | |
| 23/07/2026 |
34.82
|
300 | 36.14 | 36.14 | 34.82 | 0 | 0 | 0 | |
| 22/07/2026 |
36.49
|
100 | 36.49 | 36.49 | 36.49 | 0 | 0 | 0 | |
| 21/07/2026 |
35.26
|
100 | 35.26 | 35.26 | 35.26 | 0 | 0 | 0 | |
| 20/07/2026 |
35.26
|
1,000 | 35.26 | 35.26 | 35.26 | 0 | 0 | 0 | |
| 17/07/2026 |
37.11
|
200 | 37.02 | 37.11 | 37.02 | 0 | 0 | 0 | |
| 16/07/2026 |
37.11
|
0 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 | |
| 15/07/2026 |
37.11
|
100 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 | |
| 14/07/2026 |
37.11
|
0 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 | |
| 13/07/2026 |
37.11
|
0 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 | |
| 10/07/2026 |
37.11
|
0 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 | |
| 09/07/2026 |
37.11
|
100 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 | |
| 08/07/2026 |
37.02
|
0 | 37.02 | 37.02 | 37.02 | 0 | 0 | 0 | |
| 07/07/2026 |
37.02
|
0 | 37.02 | 37.02 | 37.02 | 0 | 0 | 0 | |
| 06/07/2026 |
37.02
|
200 | 37.02 | 37.02 | 37.02 | 0 | 0 | 0 | |
| 03/07/2026 |
36.14
|
0 | 36.14 | 36.14 | 36.14 | 0 | 0 | 0 | |
| 02/07/2026 |
36.14
|
1,500 | 36.14 | 36.14 | 36.14 | 0 | 0 | 0 | |
| 01/07/2026 |
36.14
|
0 | 36.14 | 36.14 | 36.14 | 0 | 0 | 0 | |
| 30/06/2026 |
36.14
|
100 | 36.14 | 36.14 | 36.14 | 0 | 0 | 0 | |
| 29/06/2026 |
34.38
|
0 | 34.38 | 34.38 | 34.38 | 0 | 0 | 0 | |
| 26/06/2026 |
34.38
|
300 | 36.93 | 36.93 | 34.38 | 0 | 0 | 0 | |
| 25/06/2026 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 | |
| 24/06/2026 |
36.58
|
300 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 | |
| 23/06/2026 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 | |
| 22/06/2026 |
36.58
|
200 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 | |
| 19/06/2026 |
36.58
|
500 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 | |
| 18/06/2026 |
36.58
|
300 | 37.02 | 37.02 | 36.58 | 0 | 0 | 0 | |
| 17/06/2026 |
36.14
|
0 | 36.14 | 36.14 | 36.14 | 0 | 0 | 0 | |
| 16/06/2026 |
36.14
|
200 | 36.14 | 36.14 | 36.14 | 0 | 0 | 0 | |
| 15/06/2026 |
37.11
|
0 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 | |
| 12/06/2026 |
37.11
|
0 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 | |
| 11/06/2026 |
37.11
|
0 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 | |
| 10/06/2026 |
37.11
|
0 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 | |
| 09/06/2026 |
37.11
|
400 | 37.55 | 37.90 | 37.11 | 0 | 0 | 0 | |
| 08/06/2026 |
37.20
|
0 | 37.20 | 37.20 | 37.20 | 0 | 0 | 0 | |
| 05/06/2026 |
37.20
|
0 | 37.20 | 37.20 | 37.20 | 0 | 0 | 0 | |
| 04/06/2026 |
37.20
|
500 | 37.20 | 37.20 | 37.20 | 0 | 0 | 0 | |
| 03/06/2026 |
37.55
|
200 | 37.55 | 37.55 | 37.55 | 0 | 0 | 0 | |