| 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) |
1.30 | 4.38% | 17,700 | -1,200 | 0.0 |
29.30
31
30
|
|
2 tháng
(2026-08-06) |
1.50 | 5.09% | 34,900 | 0 | 0.0 |
29.30
35.30
30
|
|
3 tháng
(2026-07-07) |
-0.31 | -0.98% | 64,000 | 0 | 0.0 |
29.30
35.30
30
|
|
6 tháng
(2026-04-08) |
0.93 | 3.09% | 138,300 | 0 | 0.0 |
28.74
35.30
30
|
|
12 tháng
(2025-10-10) |
-1.35 | -4.19% | 384,600 | 0 | 0.0 |
28.64
35.30
30
|
|
24 tháng
(2024-10-15) |
0.21 | 0.68% | 2,053,924 | -179,400 | -5.8 |
26.26
35.30
30
|
|
36 tháng
(2023-10-23) |
7.80 | 33.62% | 2,677,719 | -168,000 | -5.6 |
22.24
35.30
30
|
|
60 tháng
(2021-11-01) |
11.50 | 58.97% | 9,807,716 | 63,637 | 0.7 |
18.02
35.30
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 22/10/2026 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 21/10/2026 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 20/10/2026 |
30.20
|
300 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 19/10/2026 |
30.20
|
100 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 16/10/2026 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 15/10/2026 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 14/10/2026 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 13/10/2026 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 12/10/2026 |
30.20
|
100 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 09/10/2026 |
30.20
|
100 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 08/10/2026 |
30.30
|
100 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 07/10/2026 |
30.10
|
400 | 31 | 31 | 30 | 0 | 0 | 0 | |
| 06/10/2026 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 05/10/2026 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 02/10/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 01/10/2026 |
31
|
800 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 30/09/2026 |
29.30
|
4,700 | 30 | 30 | 29.30 | 0 | 0 | 0 | |
| 29/09/2026 |
30
|
400 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 28/09/2026 |
30.60
|
100 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 25/09/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 24/09/2026 |
30.50
|
600 | 30.80 | 30.80 | 30.50 | 0 | 0 | 0 | |
| 23/09/2026 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 22/09/2026 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 21/09/2026 |
30.80
|
100 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 18/09/2026 |
30.80
|
1,000 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 17/09/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 16/09/2026 |
31
|
5,000 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 15/09/2026 |
31
|
2,500 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 14/09/2026 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 11/09/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 10/09/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 09/09/2026 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 08/09/2026 |
30.70
|
900 | 30 | 30.70 | 30 | 0 | 700 | 0.0 | |
| 07/09/2026 |
29.70
|
1,300 | 32.50 | 32.50 | 29.70 | 400 | 900 | 0.0 | |
| 04/09/2026 |
31.20
|
0 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
| 03/09/2026 |
29.70
|
1,600 | 32.50 | 32.70 | 29.70 | 800 | 800 | 0.0 | |
| 28/08/2026 |
31
|
500 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 27/08/2026 |
32.40
|
800 | 29.60 | 32.40 | 29.60 | 400 | 400 | 0.0 | |
| 26/08/2026 |
29.70
|
900 | 29.10 | 32.40 | 29.10 | 500 | 300 | 0.0 | |
| 25/08/2026 |
31.50
|
1,400 | 31.80 | 32.40 | 30.30 | 400 | 400 | 0.0 | |
| 24/08/2026 |
32
|
2,400 | 32.90 | 32.90 | 30.70 | 300 | 500 | 0.0 | |
| 21/08/2026 |
32.90
|
2,000 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 | |
| 20/08/2026 |
32.90
|
2,400 | 30.30 | 32.90 | 27.80 | 700 | 700 | 0.0 | |
| 19/08/2026 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 18/08/2026 |
30.40
|
900 | 33 | 33 | 30.40 | 0 | 800 | 0.0 | |
| 17/08/2026 |
33
|
100 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 14/08/2026 |
34.80
|
2,000 | 34.80 | 34.80 | 34.80 | 2,000 | 0 | 0.1 | |
| 13/08/2026 |
35.30
|
1,100 | 30.50 | 35.30 | 30.50 | 0 | 0 | 0 | |
| 12/08/2026 |
31.30
|
0 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 | |
| 11/08/2026 |
31.30
|
0 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 | |
| 10/08/2026 |
31.30
|
1,100 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 | |
| 07/08/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 07/08/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 06/08/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 05/08/2026 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 04/08/2026 |
31.40
|
1,000 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 | |
| 03/08/2026 |
31.78
|
100 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 | |
| 31/07/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 30/07/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 29/07/2026 |
31.40
|
1,800 | 29.50 | 31.40 | 29.50 | 0 | 0 | 0 | |
| 28/07/2026 |
31.40
|
2,800 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 | |
| 27/07/2026 |
30.93
|
100 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 | |
| 24/07/2026 |
30.93
|
0 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 | |
| 23/07/2026 |
30.93
|
100 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 | |
| 22/07/2026 |
31.40
|
3,900 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 | |
| 21/07/2026 |
31.40
|
100 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 | |
| 20/07/2026 |
32.26
|
300 | 31.21 | 32.26 | 31.21 | 0 | 0 | 0 | |
| 17/07/2026 |
31.21
|
3,300 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 16/07/2026 |
31.21
|
0 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 15/07/2026 |
31.21
|
3,200 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 14/07/2026 |
31.21
|
4,800 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 13/07/2026 |
31.21
|
5,000 | 31.31 | 31.31 | 31.21 | 0 | 0 | 0 | |
| 10/07/2026 |
31.31
|
0 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 09/07/2026 |
31.31
|
0 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 08/07/2026 |
31.31
|
0 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 07/07/2026 |
31.31
|
2,500 | 31.21 | 31.31 | 31.21 | 0 | 0 | 0 | |
| 06/07/2026 |
31.31
|
1,400 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 03/07/2026 |
31.31
|
0 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 02/07/2026 |
31.97
|
200 | 32.07 | 32.07 | 31.97 | 0 | 0 | 0 | |
| 01/07/2026 |
31.31
|
0 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 30/06/2026 |
31.31
|
0 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 29/06/2026 |
31.31
|
100 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 26/06/2026 |
31.31
|
0 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 25/06/2026 |
31.31
|
0 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 24/06/2026 |
31.31
|
0 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 23/06/2026 |
31.31
|
1,100 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 22/06/2026 |
31.31
|
100 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 19/06/2026 |
31.31
|
0 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 18/06/2026 |
31.31
|
100 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 17/06/2026 |
31.40
|
100 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 | |
| 16/06/2026 |
31.88
|
0 | 31.88 | 31.88 | 31.88 | 0 | 0 | 0 | |
| 15/06/2026 |
31.78
|
30,400 | 31.40 | 31.88 | 31.40 | 0 | 0 | 0 | |
| 12/06/2026 |
30.45
|
0 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 | |
| 11/06/2026 |
30.45
|
1,900 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 | |
| 10/06/2026 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 09/06/2026 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 08/06/2026 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 05/06/2026 |
30.55
|
1,300 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 04/06/2026 |
29.50
|
4,700 | 30.93 | 30.93 | 29.50 | 0 | 0 | 0 | |
| 03/06/2026 |
30.93
|
100 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 | |