| 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) |
-0.30 | -1% | 987,800 | 0 | 0 |
29.60
31.50
31.50
|
|
2 tháng
(2026-08-06) |
-0.10 | -0.34% | 1,857,400 | 0 | 0 |
29.50
31.50
31.50
|
|
3 tháng
(2026-07-07) |
-1 | -3.27% | 2,489,500 | 0 | 0 |
29.50
31.50
31.50
|
|
6 tháng
(2026-04-08) |
-1.21 | -3.93% | 3,560,200 | 0 | 0 |
29.50
31.50
31.50
|
|
12 tháng
(2025-10-10) |
-1.21 | -3.93% | 5,537,000 | 0 | 0 |
29.50
31.98
31.50
|
|
24 tháng
(2024-10-15) |
1.88 | 6.79% | 8,731,155 | 0 | 0 |
25.37
36.64
31.50
|
|
36 tháng
(2023-10-23) |
2.32 | 8.50% | 9,667,463 | -900 | 0.0 |
16.77
36.64
31.50
|
|
60 tháng
(2021-11-01) |
9.94 | 50.54% | 10,441,012 | -800 | 0.0 |
12.73
36.64
31.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
31.50
|
59,700 | 31.80 | 31.80 | 31.40 | 0 | 0 | 0 | |
| 22/10/2026 |
31.70
|
41,600 | 31.50 | 31.90 | 31.50 | 0 | 0 | 0 | |
| 21/10/2026 |
31.70
|
50,300 | 31.70 | 31.90 | 31.50 | 0 | 0 | 0 | |
| 20/10/2026 |
31.80
|
53,000 | 30.90 | 31.90 | 30.90 | 0 | 0 | 0 | |
| 19/10/2026 |
31.50
|
42,200 | 30.20 | 31.50 | 30.20 | 0 | 0 | 0 | |
| 16/10/2026 |
30.50
|
74,400 | 29.70 | 30.70 | 29.70 | 0 | 0 | 0 | |
| 15/10/2026 |
29.80
|
56,500 | 29.60 | 29.90 | 29.50 | 0 | 0 | 0 | |
| 14/10/2026 |
29.60
|
47,800 | 29.60 | 29.90 | 29.60 | 0 | 0 | 0 | |
| 13/10/2026 |
29.60
|
51,000 | 29.60 | 29.80 | 29.60 | 0 | 0 | 0 | |
| 12/10/2026 |
29.60
|
59,100 | 29.60 | 29.80 | 29.50 | 0 | 0 | 0 | |
| 09/10/2026 |
29.70
|
54,800 | 29.60 | 29.80 | 29.30 | 0 | 0 | 0 | |
| 08/10/2026 |
29.60
|
50,200 | 29.50 | 29.60 | 29.30 | 0 | 0 | 0 | |
| 07/10/2026 |
29.50
|
52,900 | 29.50 | 29.70 | 29.40 | 0 | 0 | 0 | |
| 06/10/2026 |
29.70
|
54,900 | 29.50 | 29.70 | 29.30 | 0 | 0 | 0 | |
| 05/10/2026 |
29.60
|
44,800 | 29.50 | 29.70 | 29.40 | 0 | 0 | 0 | |
| 02/10/2026 |
29.60
|
10,500 | 29.60 | 29.60 | 29.50 | 0 | 0 | 0 | |
| 01/10/2026 |
29.60
|
24,900 | 29.60 | 29.80 | 29.50 | 0 | 0 | 0 | |
| 30/09/2026 |
29.60
|
19,900 | 29.70 | 29.70 | 29.50 | 0 | 0 | 0 | |
| 29/09/2026 |
29.70
|
37,800 | 29.60 | 29.80 | 29.60 | 0 | 0 | 0 | |
| 28/09/2026 |
29.70
|
37,900 | 29.70 | 29.90 | 29.40 | 0 | 0 | 0 | |
| 25/09/2026 |
29.80
|
62,700 | 29.60 | 29.80 | 29.50 | 0 | 0 | 0 | |
| 24/09/2026 |
29.70
|
63,500 | 29.50 | 29.70 | 29.10 | 0 | 0 | 0 | |
| 23/09/2026 |
29.70
|
61,400 | 29.50 | 29.80 | 29.20 | 0 | 0 | 0 | |
| 22/09/2026 |
29.70
|
64,000 | 29.70 | 29.90 | 29.50 | 0 | 0 | 0 | |
| 21/09/2026 |
29.90
|
50,100 | 29.80 | 29.90 | 29.60 | 0 | 0 | 0 | |
| 18/09/2026 |
30
|
67,500 | 29.80 | 30 | 29.70 | 0 | 0 | 0 | |
| 17/09/2026 |
29.70
|
60,100 | 29.80 | 30 | 29.70 | 0 | 0 | 0 | |
| 16/09/2026 |
29.80
|
59,300 | 29.80 | 30 | 29.60 | 0 | 0 | 0 | |
| 15/09/2026 |
30
|
68,300 | 29.90 | 30 | 29.50 | 0 | 0 | 0 | |
| 14/09/2026 |
29.80
|
57,700 | 29.90 | 30 | 29.80 | 0 | 0 | 0 | |
| 11/09/2026 |
29.90
|
31,700 | 29.90 | 30.20 | 29.80 | 0 | 0 | 0 | |
| 10/09/2026 |
30
|
42,000 | 29.90 | 30 | 29.70 | 0 | 0 | 0 | |
| 09/09/2026 |
30
|
45,600 | 29.70 | 30 | 29.70 | 0 | 0 | 0 | |
| 08/09/2026 |
30.20
|
55,900 | 29.90 | 30.20 | 29.90 | 0 | 0 | 0 | |
| 07/09/2026 |
29.90
|
22,200 | 29.80 | 30 | 29.80 | 0 | 0 | 0 | |
| 04/09/2026 |
29.80
|
43,800 | 29.80 | 29.90 | 29.60 | 0 | 0 | 0 | |
| 03/09/2026 |
29.90
|
19,400 | 29.60 | 29.90 | 29.60 | 0 | 0 | 0 | |
| 28/08/2026 |
29.80
|
42,200 | 29.50 | 29.90 | 29.40 | 0 | 0 | 0 | |
| 27/08/2026 |
30
|
59,800 | 29.50 | 30 | 29.20 | 0 | 0 | 0 | |
| 26/08/2026 |
29.50
|
52,000 | 30.20 | 30.20 | 29.50 | 0 | 0 | 0 | |
| 25/08/2026 |
30.20
|
52,500 | 30.20 | 30.40 | 30 | 0 | 0 | 0 | |
| 24/08/2026 |
30.20
|
40,200 | 30.70 | 30.70 | 30.10 | 0 | 0 | 0 | |
| 21/08/2026 |
30.70
|
57,100 | 30.60 | 31.30 | 30.40 | 0 | 0 | 0 | |
| 20/08/2026 |
30.60
|
60,500 | 31 | 31 | 30.50 | 0 | 0 | 0 | |
| 19/08/2026 |
31
|
53,700 | 30.70 | 31.30 | 30.70 | 0 | 0 | 0 | |
| 18/08/2026 |
30.70
|
50,800 | 30.60 | 31.40 | 30.50 | 0 | 0 | 0 | |
| 17/08/2026 |
30.60
|
28,800 | 30.50 | 30.70 | 30 | 0 | 0 | 0 | |
| 14/08/2026 |
30.80
|
42,800 | 30.30 | 30.80 | 30.20 | 0 | 0 | 0 | |
| 13/08/2026 |
30.40
|
55,500 | 30.20 | 30.50 | 30 | 0 | 0 | 0 | |
| 12/08/2026 |
30.30
|
55,200 | 30.10 | 30.30 | 30.10 | 0 | 0 | 0 | |
| 11/08/2026 |
30.20
|
45,200 | 30 | 30.20 | 29.90 | 0 | 0 | 0 | |
| 10/08/2026 |
30
|
41,400 | 29.80 | 30.20 | 29.80 | 0 | 0 | 0 | |
| 07/08/2026 |
29.90
|
47,300 | 29.70 | 29.90 | 29.70 | 0 | 0 | 0 | |
| 06/08/2026 |
29.70
|
21,400 | 29.60 | 29.80 | 29.60 | 0 | 0 | 0 | |
| 05/08/2026 |
29.90
|
34,500 | 29.70 | 29.90 | 29.70 | 0 | 0 | 0 | |
| 04/08/2026 |
29.70
|
30,400 | 29.60 | 29.70 | 29.50 | 0 | 0 | 0 | |
| 03/08/2026 |
29.70
|
32,000 | 29.60 | 29.70 | 29.50 | 0 | 0 | 0 | |
| 31/07/2026 |
29.70
|
14,000 | 29.60 | 29.70 | 29.50 | 0 | 0 | 0 | |
| 30/07/2026 |
29.80
|
32,800 | 29.60 | 29.80 | 29.50 | 0 | 0 | 0 | |
| 29/07/2026 |
29.60
|
19,700 | 29.70 | 29.70 | 29.50 | 0 | 0 | 0 | |
| 28/07/2026 |
29.70
|
31,900 | 29.80 | 29.80 | 29.60 | 0 | 0 | 0 | |
| 27/07/2026 |
29.80
|
30,200 | 29.90 | 29.90 | 29.70 | 0 | 0 | 0 | |
| 24/07/2026 |
29.90
|
36,900 | 29.80 | 30 | 29.70 | 0 | 0 | 0 | |
| 23/07/2026 |
29.80
|
40,300 | 29.90 | 29.90 | 29.50 | 0 | 0 | 0 | |
| 22/07/2026 |
30
|
40,100 | 30 | 30 | 29.60 | 0 | 0 | 0 | |
| 21/07/2026 |
30
|
32,200 | 29.90 | 30.20 | 29.70 | 0 | 0 | 0 | |
| 20/07/2026 |
29.90
|
8,400 | 29.70 | 30 | 29.70 | 0 | 0 | 0 | |
| 17/07/2026 |
29.80
|
26,900 | 29.90 | 30 | 29.50 | 0 | 0 | 0 | |
| 16/07/2026 |
30.40
|
37,000 | 30.40 | 30.40 | 29.50 | 0 | 0 | 0 | |
| 15/07/2026 |
30.70
|
36,100 | 30.70 | 30.80 | 30.10 | 0 | 0 | 0 | |
| 14/07/2026 |
30.70
|
27,200 | 30.70 | 30.80 | 30.50 | 0 | 0 | 0 | |
| 13/07/2026 |
30.70
|
33,200 | 30.80 | 30.80 | 30.50 | 0 | 0 | 0 | |
| 10/07/2026 |
30.80
|
20,200 | 30.60 | 30.90 | 30.60 | 0 | 0 | 0 | |
| 09/07/2026 |
30.50
|
25,700 | 30.70 | 30.90 | 30.50 | 0 | 0 | 0 | |
| 08/07/2026 |
30.80
|
27,500 | 30.60 | 30.80 | 30.50 | 0 | 0 | 0 | |
| 07/07/2026 |
30.60
|
14,900 | 30.70 | 30.70 | 30.40 | 0 | 0 | 0 | |
| 06/07/2026 |
30.60
|
13,800 | 30.70 | 30.80 | 30.60 | 0 | 0 | 0 | |
| 03/07/2026 |
30.80
|
17,600 | 30.70 | 30.80 | 30.50 | 0 | 0 | 0 | |
| 02/07/2026 |
31.40
|
14,600 | 31.40 | 31.40 | 31.10 | 0 | 0 | 0 | |
| 01/07/2026 |
30.70
|
8,500 | 30.60 | 30.70 | 30.60 | 0 | 0 | 0 | |
| 30/06/2026 |
30.60
|
15,700 | 30.60 | 30.70 | 30.30 | 0 | 0 | 0 | |
| 29/06/2026 |
30.60
|
10,300 | 30.60 | 30.70 | 30.50 | 0 | 0 | 0 | |
| 26/06/2026 |
30.60
|
21,200 | 30.70 | 30.70 | 30.50 | 0 | 0 | 0 | |
| 25/06/2026 |
30.70
|
22,100 | 30.70 | 30.80 | 30.60 | 0 | 0 | 0 | |
| 24/06/2026 |
30.70
|
33,200 | 30.80 | 30.90 | 30.60 | 0 | 0 | 0 | |
| 23/06/2026 |
30.90
|
35,500 | 30.80 | 30.90 | 30.30 | 0 | 0 | 0 | |
| 22/06/2026 |
30.90
|
19,000 | 30.70 | 31 | 30 | 0 | 0 | 0 | |
| 19/06/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/06/2026 |
30.10
|
23,600 | 30.50 | 30.90 | 30 | 0 | 0 | 0 | |
| 18/06/2026 |
31.20
|
24,900 | 30.91 | 31.20 | 30.91 | 0 | 0 | 0 | |
| 17/06/2026 |
31.39
|
40,300 | 30.62 | 31.39 | 30.62 | 0 | 0 | 0 | |
| 16/06/2026 |
30.62
|
32,200 | 30.42 | 30.81 | 30.42 | 0 | 0 | 0 | |
| 15/06/2026 |
30.62
|
26,000 | 30.04 | 30.62 | 30.04 | 0 | 0 | 0 | |
| 12/06/2026 |
30.62
|
37,400 | 30.33 | 30.62 | 30.13 | 0 | 0 | 0 | |
| 11/06/2026 |
30.33
|
13,700 | 30.42 | 30.42 | 30.23 | 0 | 0 | 0 | |
| 10/06/2026 |
30.42
|
14,600 | 30.33 | 30.42 | 30.33 | 0 | 0 | 0 | |
| 09/06/2026 |
30.42
|
7,900 | 30.23 | 30.42 | 30.23 | 0 | 0 | 0 | |
| 08/06/2026 |
30.42
|
10,100 | 30.33 | 30.42 | 30.13 | 0 | 0 | 0 | |
| 05/06/2026 |
30.42
|
16,000 | 30.42 | 30.42 | 30.23 | 0 | 0 | 0 | |
| 04/06/2026 |
30.42
|
7,500 | 30.33 | 30.42 | 30.33 | 0 | 0 | 0 | |
| 03/06/2026 |
30.42
|
16,200 | 30.23 | 30.42 | 30.23 | 0 | 0 | 0 | |