| 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) |
0.50 | 1.82% | 4,600 | 0 | 0 |
27.50
33.20
31.80
|
|
2 tháng
(2026-08-10) |
0.50 | 1.82% | 7,400 | 0 | 0 |
25
33.20
31.80
|
|
3 tháng
(2026-07-10) |
-2.60 | -8.50% | 9,300 | 0 | 0 |
25
33.20
31.80
|
|
6 tháng
(2026-04-13) |
-7.21 | -20.49% | 20,700 | -100 | 0.0 |
25
42.80
31.80
|
|
12 tháng
(2025-10-13) |
-8.32 | -22.91% | 38,700 | 500 | 0.0 |
25
46.61
31.80
|
|
24 tháng
(2024-10-18) |
3.04 | 12.18% | 296,130 | 67,400 | 2.2 |
21.36
46.61
31.80
|
|
36 tháng
(2023-10-24) |
3.01 | 12.07% | 428,631 | 105,800 | 3.3 |
19.87
46.61
31.80
|
|
60 tháng
(2021-11-03) |
8.93 | 46.85% | 791,727 | 161,600 | 5.0 |
12
46.61
31.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 22/10/2026 |
31.80
|
200 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 21/10/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 20/10/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 19/10/2026 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 16/10/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 15/10/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 14/10/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 13/10/2026 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 12/10/2026 |
31
|
1,700 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 09/10/2026 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 08/10/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 07/10/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 06/10/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 05/10/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 02/10/2026 |
28
|
1,400 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 01/10/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 30/09/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 29/09/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 28/09/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 25/09/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 24/09/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 23/09/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 22/09/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 21/09/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 18/09/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 17/09/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 16/09/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 15/09/2026 |
29.90
|
900 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 14/09/2026 |
33.20
|
0 | 33.20 | 33.20 | 33.20 | 0 | 0 | 0 | |
| 11/09/2026 |
33.20
|
2,100 | 33.20 | 33.20 | 33.20 | 0 | 0 | 0 | |
| 10/09/2026 |
30.20
|
100 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 09/09/2026 |
30.20
|
100 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 08/09/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 07/09/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 04/09/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 03/09/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 28/08/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 27/08/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 26/08/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 25/08/2026 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 24/08/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 21/08/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 20/08/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 19/08/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 18/08/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 17/08/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 14/08/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 13/08/2026 |
25
|
1,900 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 12/08/2026 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 11/08/2026 |
27.10
|
800 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 10/08/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 07/08/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 06/08/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 05/08/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 04/08/2026 |
27.50
|
700 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 03/08/2026 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 31/07/2026 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 30/07/2026 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 29/07/2026 |
27.60
|
1,100 | 27.70 | 27.70 | 27.60 | 0 | 0 | 0 | |
| 28/07/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 27/07/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 24/07/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 23/07/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 22/07/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 21/07/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 20/07/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 17/07/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 16/07/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 15/07/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 14/07/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 13/07/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 10/07/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 09/07/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 08/07/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 07/07/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 06/07/2026 |
30.60
|
100 | 30.60 | 30.60 | 30.60 | 0 | 100 | 0.0 | |
| 03/07/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 02/07/2026 |
42.80
|
200 | 43 | 43 | 42.80 | 0 | 0 | 0 | |
| 01/07/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 30/06/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 29/06/2026: Cổ tức tiền mặt tỉ lệ: 19% | |||||||||
| 29/06/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 26/06/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 25/06/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 24/06/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 23/06/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 22/06/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 19/06/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 18/06/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 17/06/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 16/06/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 15/06/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 12/06/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 11/06/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 10/06/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 09/06/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 08/06/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 05/06/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 04/06/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 03/06/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |