| 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) |
-0.40 | -1.29% | 109,600 | 0 | 0 |
24.20
35
32.40
|
|
2 tháng
(2026-08-10) |
-3.20 | -9.47% | 112,300 | 0 | 0 |
24.20
35
32.40
|
|
3 tháng
(2026-07-10) |
-6.30 | -17.07% | 129,500 | 0 | 0 |
24.20
37.40
32.40
|
|
6 tháng
(2026-04-13) |
-2.44 | -7.40% | 303,400 | 0 | 0 |
24.20
44.55
32.40
|
|
12 tháng
(2025-10-13) |
6.19 | 25.36% | 563,300 | 0 | 0 |
24.20
49.22
32.40
|
|
24 tháng
(2024-10-18) |
9.86 | 47.52% | 640,445 | -18,400 | -0.4 |
17.87
49.22
32.40
|
|
36 tháng
(2023-10-24) |
12.34 | 67.60% | 984,828 | -234,400 | -4.9 |
12.87
49.22
32.40
|
|
60 tháng
(2021-11-03) |
13.47 | 78.59% | 2,859,141 | -234,400 | -4.9 |
11.33
49.22
32.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
| 22/10/2026 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
| 21/10/2026 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
| 20/10/2026 |
32.40
|
2,000 | 32.40 | 32.40 | 26.60 | 0 | 0 | 0 | |
| 19/10/2026 |
29.50
|
1,500 | 32.60 | 32.70 | 29.50 | 0 | 0 | 0 | |
| 16/10/2026 |
32.70
|
0 | 32.70 | 32.70 | 32.70 | 0 | 0 | 0 | |
| 15/10/2026 |
32.70
|
400 | 32.70 | 32.70 | 32.70 | 0 | 0 | 0 | |
| 14/10/2026 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 13/10/2026 |
33.30
|
100 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 12/10/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 09/10/2026: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 09/10/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 08/10/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 07/10/2026 |
30.30
|
100 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 06/10/2026 |
33.67
|
0 | 33.67 | 33.67 | 33.67 | 0 | 0 | 0 | |
| 05/10/2026 |
33.67
|
0 | 33.67 | 33.67 | 33.67 | 0 | 0 | 0 | |
| 02/10/2026 |
33.67
|
0 | 33.67 | 33.67 | 33.67 | 0 | 0 | 0 | |
| 01/10/2026 |
33.67
|
0 | 33.67 | 33.67 | 33.67 | 0 | 0 | 0 | |
| 30/09/2026 |
33.67
|
100 | 33.67 | 33.67 | 33.67 | 0 | 0 | 0 | |
| 29/09/2026 |
34.66
|
41,600 | 34.66 | 34.66 | 31.88 | 0 | 0 | 0 | |
| 28/09/2026 |
31.79
|
100 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 25/09/2026 |
28.91
|
100 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
| 24/09/2026 |
26.34
|
100 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 23/09/2026 |
23.96
|
600 | 29.11 | 29.11 | 23.96 | 0 | 0 | 0 | |
| 22/09/2026 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 21/09/2026 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 18/09/2026 |
26.54
|
100 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 17/09/2026 |
29.41
|
0 | 29.41 | 29.41 | 29.41 | 0 | 0 | 0 | |
| 16/09/2026 |
29.41
|
100 | 29.41 | 29.41 | 29.41 | 0 | 0 | 0 | |
| 15/09/2026 |
32.68
|
0 | 32.68 | 32.68 | 32.68 | 0 | 0 | 0 | |
| 14/09/2026 |
32.68
|
0 | 32.68 | 32.68 | 32.68 | 0 | 0 | 0 | |
| 11/09/2026 |
32.68
|
11,700 | 32.68 | 32.68 | 26.83 | 0 | 0 | 0 | |
| 10/09/2026 |
29.71
|
100 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
| 09/09/2026 |
27.73
|
54,900 | 27.63 | 31.19 | 27.63 | 0 | 0 | 0 | |
| 08/09/2026 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 07/09/2026 |
30.70
|
300 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 04/09/2026 |
31.19
|
0 | 31.19 | 31.19 | 31.19 | 0 | 0 | 0 | |
| 03/09/2026 |
31.19
|
0 | 31.19 | 31.19 | 31.19 | 0 | 0 | 0 | |
| 28/08/2026 |
31.19
|
0 | 31.19 | 31.19 | 31.19 | 0 | 0 | 0 | |
| 27/08/2026 |
31.19
|
0 | 31.19 | 31.19 | 31.19 | 0 | 0 | 0 | |
| 26/08/2026 |
31.19
|
200 | 31.19 | 31.19 | 31.19 | 0 | 0 | 0 | |
| 25/08/2026 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 24/08/2026 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 21/08/2026 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 20/08/2026 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 19/08/2026 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 18/08/2026 |
30.70
|
1,400 | 30.70 | 30.70 | 26.83 | 0 | 0 | 0 | |
| 17/08/2026 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
| 14/08/2026 |
29.21
|
100 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
| 13/08/2026 |
31.39
|
100 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
| 12/08/2026 |
34.66
|
600 | 32.68 | 34.66 | 32.68 | 0 | 0 | 0 | |
| 11/08/2026 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 10/08/2026 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 07/08/2026 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 06/08/2026 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 05/08/2026 |
33.47
|
100 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 04/08/2026 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
| 03/08/2026 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
| 31/07/2026 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
| 30/07/2026 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
| 29/07/2026 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
| 28/07/2026 |
37.03
|
100 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
| 27/07/2026 |
33.67
|
100 | 33.67 | 33.67 | 33.67 | 0 | 0 | 0 | |
| 24/07/2026 |
36.14
|
10,500 | 36.14 | 36.14 | 36.14 | 0 | 0 | 0 | |
| 23/07/2026 |
36.14
|
4,500 | 36.64 | 36.64 | 32.28 | 0 | 0 | 0 | |
| 22/07/2026 |
35.65
|
100 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 | |
| 21/07/2026 |
32.68
|
600 | 35.05 | 35.05 | 32.68 | 0 | 0 | 0 | |
| 20/07/2026 |
31.88
|
0 | 31.88 | 31.88 | 31.88 | 0 | 0 | 0 | |
| 17/07/2026 |
31.88
|
0 | 31.88 | 31.88 | 31.88 | 0 | 0 | 0 | |
| 16/07/2026 |
31.88
|
0 | 31.88 | 31.88 | 31.88 | 0 | 0 | 0 | |
| 15/07/2026 |
31.88
|
0 | 31.88 | 31.88 | 31.88 | 0 | 0 | 0 | |
| 14/07/2026 |
31.88
|
1,100 | 35.65 | 36.14 | 31.88 | 0 | 0 | 0 | |
| 13/07/2026 |
33.07
|
100 | 33.07 | 33.07 | 33.07 | 0 | 0 | 0 | |
| 10/07/2026 |
36.54
|
0 | 36.54 | 36.54 | 36.54 | 0 | 0 | 0 | |
| 09/07/2026 |
36.54
|
100 | 36.54 | 36.54 | 36.54 | 0 | 0 | 0 | |
| 08/07/2026 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
| 07/07/2026 |
40.50
|
600 | 38.62 | 40.50 | 38.62 | 0 | 0 | 0 | |
| 06/07/2026 |
38.62
|
500 | 38.62 | 38.62 | 38.62 | 0 | 0 | 0 | |
| 03/07/2026 |
39.61
|
0 | 39.61 | 39.61 | 39.61 | 0 | 0 | 0 | |
| 02/07/2026 |
41.59
|
0 | 41.59 | 41.59 | 41.59 | 0 | 0 | 0 | |
| 01/07/2026 |
38.32
|
0 | 38.32 | 38.32 | 38.32 | 0 | 0 | 0 | |
| 30/06/2026 |
38.32
|
0 | 38.32 | 38.32 | 38.32 | 0 | 0 | 0 | |
| 29/06/2026: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 29/06/2026 |
38.32
|
4,000 | 38.12 | 38.32 | 38.12 | 0 | 0 | 0 | |
| 26/06/2026 |
38.32
|
0 | 38.32 | 38.32 | 38.32 | 0 | 0 | 0 | |
| 25/06/2026 |
38.32
|
1,200 | 42.05 | 42.05 | 38.32 | 0 | 0 | 0 | |
| 24/06/2026 |
39.01
|
0 | 39.01 | 39.01 | 39.01 | 0 | 0 | 0 | |
| 23/06/2026 |
39.01
|
0 | 39.01 | 39.01 | 39.01 | 0 | 0 | 0 | |
| 22/06/2026 |
39.01
|
100 | 39.01 | 39.01 | 39.01 | 0 | 0 | 0 | |
| 19/06/2026 |
38.32
|
0 | 38.32 | 38.32 | 38.32 | 0 | 0 | 0 | |
| 18/06/2026 |
38.32
|
0 | 38.32 | 38.32 | 38.32 | 0 | 0 | 0 | |
| 17/06/2026 |
38.32
|
1,500 | 38.32 | 38.32 | 38.32 | 0 | 0 | 0 | |
| 16/06/2026 |
38.32
|
500 | 38.32 | 38.32 | 38.32 | 0 | 0 | 0 | |
| 15/06/2026 |
41.07
|
0 | 41.07 | 41.07 | 41.07 | 0 | 0 | 0 | |
| 12/06/2026 |
41.07
|
0 | 41.07 | 41.07 | 41.07 | 0 | 0 | 0 | |
| 11/06/2026 |
41.07
|
1,100 | 37.83 | 41.07 | 37.83 | 0 | 0 | 0 | |
| 10/06/2026 |
37.83
|
2,000 | 37.83 | 37.83 | 37.83 | 0 | 0 | 0 | |
| 09/06/2026 |
41.76
|
0 | 41.76 | 41.76 | 41.76 | 0 | 0 | 0 | |
| 08/06/2026 |
41.76
|
0 | 41.76 | 41.76 | 41.76 | 0 | 0 | 0 | |
| 05/06/2026 |
41.76
|
0 | 41.76 | 41.76 | 41.76 | 0 | 0 | 0 | |
| 04/06/2026 |
41.76
|
100 | 41.76 | 41.76 | 41.76 | 0 | 0 | 0 | |
| 03/06/2026 |
39.30
|
100 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |