| 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) |
1.80 | 6.38% | 10,900 | -300 | 0.0 |
28.20
31
30
|
|
2 tháng
(2026-08-10) |
2.74 | 10.06% | 64,700 | -500 | 0.0 |
26.50
33.50
30
|
|
3 tháng
(2026-07-10) |
2.47 | 8.96% | 78,500 | -2,000 | -0.1 |
25.70
33.50
30
|
|
6 tháng
(2026-04-13) |
-1.21 | -3.86% | 93,800 | -2,400 | -0.1 |
25.70
33.50
30
|
|
12 tháng
(2025-10-13) |
-3.96 | -11.66% | 187,400 | -47,400 | -1.4 |
25.70
34.69
30
|
|
24 tháng
(2024-10-18) |
-6.14 | -17% | 400,113 | -45,800 | -1.3 |
25.18
45.14
30
|
|
36 tháng
(2023-10-24) |
-2.88 | -8.76% | 821,524 | 6,500 | 1.1 |
17.35
45.14
30
|
|
60 tháng
(2021-11-03) |
15.76 | 110.68% | 2,369,529 | -116,700 | -1.8 |
12.08
45.14
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
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 22/10/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 21/10/2026 |
30
|
200 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 20/10/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 19/10/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 16/10/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 15/10/2026 |
30
|
1,100 | 29.40 | 30 | 29.40 | 0 | 0 | 0 | |
| 14/10/2026 |
30
|
300 | 29.50 | 30 | 28.50 | 0 | 0 | 0 | |
| 13/10/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 12/10/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 09/10/2026 |
29.50
|
1,600 | 28.50 | 29.50 | 28 | 0 | 0 | 0 | |
| 08/10/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 07/10/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 06/10/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 05/10/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 02/10/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 01/10/2026 |
30
|
1,000 | 28.50 | 30 | 28.50 | 0 | 0 | 0 | |
| 30/09/2026 |
30
|
900 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 29/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 28/09/2026 |
30
|
700 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 25/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 24/09/2026 |
30
|
300 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 23/09/2026 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 22/09/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 21/09/2026 |
29.70
|
500 | 29.80 | 30 | 29.70 | 0 | 0 | 0 | |
| 18/09/2026 |
29.70
|
200 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 17/09/2026 |
29.70
|
1,000 | 29.80 | 29.80 | 29.50 | 0 | 0 | 0 | |
| 16/09/2026 |
29.80
|
800 | 29 | 29.80 | 28.50 | 0 | 0 | 0 | |
| 15/09/2026 |
29.20
|
300 | 29.40 | 29.40 | 29.20 | 0 | 0 | 0 | |
| 14/09/2026 |
29.40
|
2,500 | 30 | 30 | 29 | 0 | 0 | 0 | |
| 11/09/2026 |
31
|
2,200 | 28.50 | 31 | 28.10 | 0 | 0 | 0 | |
| 10/09/2026 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 09/09/2026 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 08/09/2026 |
28.20
|
400 | 26.50 | 28.20 | 26.50 | 0 | 300 | 0.0 | |
| 07/09/2026 |
26.50
|
700 | 26.50 | 26.50 | 26.30 | 0 | 0 | 0 | |
| 04/09/2026 |
28
|
600 | 26.30 | 28.40 | 26.30 | 0 | 0 | 0 | |
| 03/09/2026 |
28.60
|
100 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 28/08/2026 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 27/08/2026 |
28.80
|
2,000 | 28.30 | 28.90 | 28.30 | 0 | 0 | 0 | |
| 26/08/2026 |
27.90
|
600 | 28.40 | 28.40 | 27.90 | 0 | 0 | 0 | |
| 25/08/2026 |
27.40
|
3,400 | 27.80 | 28.40 | 27.30 | 0 | 0 | 0 | |
| 24/08/2026 |
28.40
|
6,100 | 30.50 | 30.50 | 27.50 | 0 | 0 | 0 | |
| 21/08/2026: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 21/08/2026 |
30.50
|
700 | 31.90 | 31.90 | 30.50 | 0 | 0 | 0 | |
| 20/08/2026 |
33.50
|
1,600 | 32.49 | 34.05 | 32.49 | 0 | 100 | 0.0 | |
| 19/08/2026 |
31.02
|
4,400 | 31.02 | 31.02 | 30.56 | 0 | 0 | 0 | |
| 18/08/2026 |
30.75
|
3,300 | 29.28 | 31.21 | 29.28 | 0 | 0 | 0 | |
| 17/08/2026 |
28.82
|
3,300 | 28.73 | 29.19 | 28.73 | 0 | 0 | 0 | |
| 14/08/2026 |
28.73
|
2,400 | 28.73 | 29.09 | 28.73 | 0 | 0 | 0 | |
| 13/08/2026 |
28.73
|
2,000 | 29.09 | 29.09 | 27.81 | 0 | 0 | 0 | |
| 12/08/2026 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
| 11/08/2026 |
29.09
|
8,600 | 27.26 | 29.92 | 27.26 | 0 | 100 | 0.0 | |
| 10/08/2026 |
27.26
|
14,000 | 27.53 | 27.53 | 26.62 | 0 | 0 | 0 | |
| 07/08/2026 |
28.91
|
3,800 | 28.45 | 29.09 | 28.45 | 0 | 0 | 0 | |
| 06/08/2026 |
26.62
|
6,100 | 27.99 | 28.27 | 26.62 | 0 | 0 | 0 | |
| 05/08/2026 |
25.70
|
700 | 25.70 | 25.70 | 25.70 | 0 | 700 | 0.0 | |
| 04/08/2026 |
26.62
|
600 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 | |
| 03/08/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 31/07/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 30/07/2026 |
28.45
|
200 | 27.53 | 28.45 | 27.53 | 0 | 0 | 0 | |
| 29/07/2026 |
27.53
|
900 | 24.78 | 27.53 | 24.78 | 0 | 0 | 0 | |
| 28/07/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 27/07/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 24/07/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 23/07/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 22/07/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 21/07/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 20/07/2026 |
25.70
|
800 | 25.70 | 25.70 | 25.70 | 0 | 800 | 0.0 | |
| 17/07/2026 |
25.70
|
200 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 16/07/2026 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
| 15/07/2026 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
| 14/07/2026 |
27.44
|
200 | 27.35 | 27.44 | 27.35 | 0 | 0 | 0 | |
| 13/07/2026 |
27.53
|
300 | 27.08 | 27.53 | 27.08 | 0 | 0 | 0 | |
| 10/07/2026 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
| 09/07/2026 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
| 08/07/2026 |
27.53
|
100 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
| 07/07/2026 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
| 06/07/2026 |
27.17
|
100 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
| 03/07/2026 |
26.62
|
0 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 | |
| 02/07/2026 |
28.45
|
1,900 | 31.11 | 31.30 | 28.45 | 1,700 | 100 | 0.1 | |
| 01/07/2026 |
26.62
|
0 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 | |
| 30/06/2026 |
26.62
|
900 | 26.62 | 26.62 | 26.62 | 0 | 900 | 0.0 | |
| 29/06/2026 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 26/06/2026 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 25/06/2026 |
27.08
|
900 | 27.17 | 27.17 | 27.08 | 0 | 900 | 0.0 | |
| 24/06/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 23/06/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 22/06/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 19/06/2026 |
28.45
|
300 | 27.35 | 28.45 | 27.35 | 0 | 100 | 0.0 | |
| 18/06/2026 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 17/06/2026 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 16/06/2026 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 15/06/2026 |
25.88
|
500 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 12/06/2026 |
28.45
|
200 | 28.91 | 28.91 | 28.45 | 0 | 0 | 0 | |
| 11/06/2026 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
| 10/06/2026 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
| 09/06/2026 |
28.91
|
100 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
| 08/06/2026 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
| 05/06/2026 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
| 04/06/2026 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
| 03/06/2026 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |