| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-3.44 | -9.23% | 6,600 | 0 | 0 |
33
40.10
34.10
|
|
2 tháng
(2026-08-06) |
-2.39 | -6.61% | 16,100 | 0 | 0 |
33
40.95
34.10
|
|
3 tháng
(2026-07-07) |
3.23 | 10.56% | 43,000 | 0 | 0 |
27.81
40.95
34.10
|
|
6 tháng
(2026-04-08) |
-1.44 | -4.08% | 107,100 | 0 | 0 |
27.81
40.95
34.10
|
|
12 tháng
(2025-10-10) |
4.47 | 15.23% | 600,700 | -5,300 | -0.2 |
27.81
40.95
34.10
|
|
24 tháng
(2024-10-15) |
21.53 | 175.48% | 3,675,004 | -23,737 | -0.7 |
11.41
40.95
34.10
|
|
36 tháng
(2023-10-23) |
22.65 | 203.03% | 11,822,530 | -23,649 | -0.7 |
9.87
40.95
34.10
|
|
60 tháng
(2021-11-01) |
24.86 | 278.16% | 22,101,594 | -46,017 | -1.1 |
7.87
40.95
34.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
34.10
|
300 | 34.20 | 34.20 | 34.10 | 0 | 0 | 0 | |
| 22/10/2026 |
36.80
|
300 | 37 | 37 | 36.80 | 0 | 0 | 0 | |
| 21/10/2026 |
35
|
2,300 | 32 | 37 | 32 | 0 | 0 | 0 | |
| 20/10/2026 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 19/10/2026 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 16/10/2026 |
37.30
|
1,100 | 32 | 37.30 | 32 | 0 | 0 | 0 | |
| 15/10/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 14/10/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 13/10/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 12/10/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 09/10/2026 |
32.50
|
500 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 08/10/2026 |
33.80
|
100 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
| 07/10/2026 |
33.80
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
| 06/10/2026 |
33.80
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
| 05/10/2026 |
33.80
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
| 02/10/2026 |
33
|
400 | 34 | 34 | 33 | 0 | 0 | 0 | |
| 01/10/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 30/09/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 29/09/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 28/09/2026 |
34.20
|
100 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 25/09/2026 |
38
|
600 | 33.80 | 38 | 33.80 | 0 | 0 | 0 | |
| 24/09/2026 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
| 23/09/2026 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
| 22/09/2026 |
38
|
200 | 38 | 38 | 38 | 0 | 0 | 0 | |
| 21/09/2026 |
38.10
|
0 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 | |
| 18/09/2026 |
38.10
|
900 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 | |
| 17/09/2026 |
38.10
|
0 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 | |
| 16/09/2026 |
38.10
|
100 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 | |
| 15/09/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
| 15/09/2026 |
40.10
|
1,900 | 31.40 | 42 | 31.40 | 0 | 0 | 0 | |
| 14/09/2026 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
| 11/09/2026 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
| 10/09/2026 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
| 09/09/2026 |
36.76
|
800 | 37.05 | 37.05 | 36.76 | 0 | 0 | 0 | |
| 08/09/2026 |
37.24
|
600 | 37.24 | 37.24 | 37.24 | 0 | 0 | 0 | |
| 07/09/2026 |
37.24
|
1,000 | 37.24 | 37.24 | 37.24 | 0 | 0 | 0 | |
| 04/09/2026 |
37.24
|
0 | 37.24 | 37.24 | 37.24 | 0 | 0 | 0 | |
| 03/09/2026 |
37.24
|
100 | 37.24 | 37.24 | 37.24 | 0 | 0 | 0 | |
| 28/08/2026 |
37.24
|
100 | 37.24 | 37.24 | 37.24 | 0 | 0 | 0 | |
| 27/08/2026 |
37.24
|
100 | 37.24 | 37.24 | 37.24 | 0 | 0 | 0 | |
| 26/08/2026 |
37.14
|
300 | 37.14 | 37.14 | 37.14 | 0 | 0 | 0 | |
| 25/08/2026 |
38.10
|
1,100 | 38.10 | 38.19 | 38.10 | 0 | 0 | 0 | |
| 24/08/2026 |
39.05
|
500 | 39.05 | 39.05 | 39.05 | 0 | 0 | 0 | |
| 21/08/2026 |
39.05
|
1,900 | 38.95 | 39.05 | 38.95 | 0 | 0 | 0 | |
| 20/08/2026 |
39.05
|
100 | 39.05 | 39.05 | 39.05 | 0 | 0 | 0 | |
| 19/08/2026 |
39.52
|
100 | 39.52 | 39.52 | 39.52 | 0 | 0 | 0 | |
| 18/08/2026 |
39.52
|
2,600 | 40 | 40 | 39.52 | 0 | 0 | 0 | |
| 17/08/2026 |
40.95
|
100 | 40.95 | 40.95 | 40.95 | 0 | 0 | 0 | |
| 14/08/2026 |
35.71
|
1,000 | 35.71 | 35.71 | 35.71 | 0 | 0 | 0 | |
| 13/08/2026 |
36.19
|
400 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 | |
| 12/08/2026 |
36.19
|
200 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 | |
| 11/08/2026 |
36.19
|
900 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 | |
| 10/08/2026 |
36.19
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 | |
| 07/08/2026 |
36.19
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 | |
| 06/08/2026 |
36.19
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 | |
| 05/08/2026 |
38.95
|
600 | 34.29 | 38.95 | 34.29 | 0 | 0 | 0 | |
| 04/08/2026 |
35.24
|
200 | 35.24 | 35.24 | 35.24 | 0 | 0 | 0 | |
| 03/08/2026 |
35.24
|
100 | 35.24 | 35.24 | 35.24 | 0 | 0 | 0 | |
| 31/07/2026 |
36.19
|
900 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 | |
| 30/07/2026 |
36.19
|
6,000 | 36.67 | 36.67 | 36.19 | 0 | 0 | 0 | |
| 29/07/2026 |
37.05
|
100 | 37.05 | 37.05 | 37.05 | 0 | 0 | 0 | |
| 28/07/2026 |
33.33
|
100 | 33.33 | 33.33 | 33.33 | 0 | 0 | 0 | |
| 27/07/2026 |
33.33
|
3,300 | 32.19 | 33.33 | 32.19 | 0 | 0 | 0 | |
| 24/07/2026 |
32.38
|
500 | 31.90 | 32.38 | 31.90 | 0 | 0 | 0 | |
| 23/07/2026 |
32.38
|
1,000 | 31.33 | 32.38 | 31.33 | 0 | 0 | 0 | |
| 22/07/2026 |
32.38
|
2,200 | 29.05 | 32.38 | 28.10 | 0 | 0 | 0 | |
| 21/07/2026 |
28.57
|
4,200 | 28.67 | 31.52 | 28.57 | 0 | 0 | 0 | |
| 20/07/2026 |
32.19
|
500 | 28.76 | 32.19 | 28.67 | 0 | 0 | 0 | |
| 17/07/2026 |
32.29
|
1,900 | 28.95 | 32.86 | 28.10 | 0 | 0 | 0 | |
| 16/07/2026 |
28.57
|
2,500 | 32.10 | 33.33 | 28.57 | 0 | 0 | 0 | |
| 15/07/2026 |
32.38
|
1,300 | 28.67 | 32.38 | 28.67 | 0 | 0 | 0 | |
| 14/07/2026 |
28.57
|
400 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 | |
| 13/07/2026 |
27.81
|
200 | 27.90 | 27.90 | 27.81 | 0 | 0 | 0 | |
| 10/07/2026 |
30.95
|
0 | 30.95 | 30.95 | 30.95 | 0 | 0 | 0 | |
| 09/07/2026 |
30.95
|
0 | 30.95 | 30.95 | 30.95 | 0 | 0 | 0 | |
| 08/07/2026 |
30.95
|
500 | 30.95 | 30.95 | 30.95 | 0 | 0 | 0 | |
| 07/07/2026 |
30.57
|
400 | 30.57 | 30.57 | 30.57 | 0 | 0 | 0 | |
| 06/07/2026 |
32.76
|
400 | 28.57 | 32.76 | 28.57 | 0 | 0 | 0 | |
| 03/07/2026 |
28.57
|
0 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 | |
| 02/07/2026 |
38.10
|
11,000 | 34.29 | 38.10 | 34.29 | 0 | 0 | 0 | |
| 01/07/2026 |
31.71
|
0 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 | |
| 30/06/2026 |
32.86
|
1,800 | 28.67 | 32.86 | 28.67 | 0 | 0 | 0 | |
| 29/06/2026 |
32.86
|
0 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
| 26/06/2026 |
32.86
|
0 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
| 25/06/2026 |
32.86
|
100 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
| 24/06/2026 |
32.76
|
3,000 | 25.05 | 32.76 | 25.05 | 0 | 0 | 0 | |
| 23/06/2026 |
28.57
|
200 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 | |
| 22/06/2026 |
29.62
|
0 | 29.62 | 29.62 | 29.62 | 0 | 0 | 0 | |
| 19/06/2026 |
32.38
|
10,900 | 27.62 | 32.86 | 27.62 | 0 | 0 | 0 | |
| 18/06/2026 |
32.38
|
0 | 32.38 | 32.38 | 32.38 | 0 | 0 | 0 | |
| 17/06/2026 |
32.38
|
0 | 32.38 | 32.38 | 32.38 | 0 | 0 | 0 | |
| 16/06/2026 |
32.38
|
0 | 32.38 | 32.38 | 32.38 | 0 | 0 | 0 | |
| 15/06/2026 |
32.38
|
0 | 32.38 | 32.38 | 32.38 | 0 | 0 | 0 | |
| 12/06/2026 |
32.38
|
2,200 | 32.38 | 32.48 | 32.38 | 0 | 0 | 0 | |
| 11/06/2026 |
31.43
|
0 | 31.43 | 31.43 | 31.43 | 0 | 0 | 0 | |
| 10/06/2026 |
31.43
|
0 | 31.43 | 31.43 | 31.43 | 0 | 0 | 0 | |
| 09/06/2026 |
31.43
|
0 | 31.43 | 31.43 | 31.43 | 0 | 0 | 0 | |
| 08/06/2026 |
31.43
|
0 | 31.43 | 31.43 | 31.43 | 0 | 0 | 0 | |
| 05/06/2026 |
31.43
|
200 | 31.43 | 31.43 | 31.43 | 0 | 0 | 0 | |
| 04/06/2026 |
32.38
|
0 | 32.38 | 32.38 | 32.38 | 0 | 0 | 0 | |
| 03/06/2026 |
32.38
|
0 | 32.38 | 32.38 | 32.38 | 0 | 0 | 0 | |