| 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) |
-1.61 | -5.14% | 65,700 | 0 | 0 |
29.50
32.50
30.10
|
|
2 tháng
(2026-08-10) |
-0.79 | -2.58% | 113,400 | 0 | 0 |
29.50
32.50
30.10
|
|
3 tháng
(2026-07-10) |
-4.63 | -13.49% | 146,100 | 0 | 0.0 |
29.50
34.51
30.10
|
|
6 tháng
(2026-04-13) |
-10.58 | -26.27% | 185,300 | 500 | 0.0 |
29.50
42.48
30.10
|
|
12 tháng
(2025-10-13) |
-5.09 | -14.63% | 252,500 | 1,400 | 0.1 |
28.56
42.48
30.10
|
|
24 tháng
(2024-10-18) |
-0.08 | -0.26% | 383,834 | 101 | 0.0 |
24.03
42.48
30.10
|
|
36 tháng
(2023-10-24) |
9.79 | 49.14% | 496,091 | 5,001 | 0.2 |
17.03
42.48
30.10
|
|
60 tháng
(2021-11-03) |
13.27 | 80.77% | 730,102 | 23,001 | 0.8 |
15.71
42.48
30.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
30.10
|
3,300 | 30 | 30.10 | 30 | 0 | 0 | 0 | |
| 22/10/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 21/10/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 20/10/2026 |
29
|
800 | 30.10 | 30.10 | 29 | 0 | 0 | 0 | |
| 19/10/2026 |
30.10
|
100 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 16/10/2026 |
29.50
|
1,700 | 29.50 | 29.50 | 29.10 | 0 | 0 | 0 | |
| 15/10/2026 |
28.80
|
600 | 29 | 29 | 28.80 | 0 | 0 | 0 | |
| 14/10/2026 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 13/10/2026 |
28.60
|
900 | 28.90 | 28.90 | 28.60 | 0 | 0 | 0 | |
| 12/10/2026 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 09/10/2026 |
29.30
|
1,500 | 29.70 | 29.80 | 29.30 | 0 | 0 | 0 | |
| 08/10/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 07/10/2026 |
29.60
|
1,300 | 29.70 | 29.70 | 29.60 | 0 | 0 | 0 | |
| 06/10/2026 |
29.50
|
2,500 | 30.50 | 30.70 | 29.50 | 0 | 0 | 0 | |
| 05/10/2026 |
30.50
|
1,200 | 30.20 | 30.50 | 30.20 | 0 | 0 | 0 | |
| 02/10/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 01/10/2026 |
30.20
|
3,600 | 30.50 | 30.90 | 30 | 0 | 0 | 0 | |
| 30/09/2026 |
30.40
|
200 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
| 29/09/2026 |
29.90
|
400 | 30.30 | 30.30 | 29.90 | 0 | 0 | 0 | |
| 28/09/2026 |
30.50
|
1,300 | 30 | 30.60 | 30 | 0 | 0 | 0 | |
| 25/09/2026 |
30
|
200 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 24/09/2026 |
30.20
|
6,900 | 30.40 | 30.40 | 30.20 | 0 | 0 | 0 | |
| 23/09/2026 |
30.50
|
300 | 30.40 | 30.50 | 30.40 | 0 | 0 | 0 | |
| 22/09/2026 |
30.20
|
900 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 21/09/2026 |
30.30
|
12,900 | 30 | 30.30 | 30 | 0 | 0 | 0 | |
| 18/09/2026 |
30.20
|
2,200 | 30.30 | 30.30 | 30.20 | 0 | 0 | 0 | |
| 17/09/2026 |
30
|
3,400 | 30.30 | 30.40 | 30 | 0 | 0 | 0 | |
| 16/09/2026 |
30.40
|
1,700 | 30.50 | 30.50 | 30.40 | 0 | 0 | 0 | |
| 15/09/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 14/09/2026 |
30.90
|
2,400 | 31.10 | 31.10 | 30.50 | 0 | 0 | 0 | |
| 11/09/2026 |
31
|
400 | 31 | 31 | 30.40 | 0 | 0 | 0 | |
| 10/09/2026: Cổ tức tiền mặt tỉ lệ: 29.5025% | |||||||||
| 10/09/2026 |
32.50
|
5,600 | 31 | 32.50 | 31 | 0 | 0 | 0 | |
| 09/09/2026 |
31.95
|
15,200 | 31.95 | 31.95 | 31.13 | 0 | 0 | 0 | |
| 08/09/2026 |
31.31
|
3,100 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 07/09/2026 |
32.04
|
4,700 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
| 04/09/2026 |
30.67
|
1,700 | 31.31 | 31.31 | 30.67 | 0 | 0 | 0 | |
| 03/09/2026 |
30.76
|
2,000 | 32.04 | 32.04 | 30.76 | 0 | 0 | 0 | |
| 28/08/2026 |
31.40
|
2,300 | 31.40 | 31.58 | 31.40 | 0 | 0 | 0 | |
| 27/08/2026 |
31.58
|
6,700 | 31.13 | 31.58 | 30.94 | 0 | 0 | 0 | |
| 26/08/2026 |
31.13
|
3,900 | 31.13 | 31.13 | 31.13 | 0 | 0 | 0 | |
| 25/08/2026 |
31.13
|
2,500 | 30.76 | 31.13 | 30.76 | 0 | 0 | 0 | |
| 24/08/2026 |
30.76
|
3,100 | 30.39 | 31.13 | 30.30 | 0 | 0 | 0 | |
| 21/08/2026 |
30.30
|
6,200 | 30.21 | 30.30 | 30.21 | 0 | 0 | 0 | |
| 20/08/2026 |
30.21
|
2,000 | 30.49 | 30.49 | 30.21 | 0 | 0 | 0 | |
| 19/08/2026 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
| 18/08/2026 |
30.21
|
3,500 | 31.58 | 31.58 | 30.21 | 0 | 0 | 0 | |
| 17/08/2026 |
30.94
|
0 | 30.94 | 30.94 | 30.94 | 0 | 0 | 0 | |
| 14/08/2026 |
30.94
|
0 | 30.94 | 30.94 | 30.94 | 0 | 0 | 0 | |
| 13/08/2026 |
30.94
|
2,200 | 30.94 | 30.94 | 30.94 | 0 | 0 | 0 | |
| 12/08/2026 |
30.76
|
1,000 | 30.76 | 30.76 | 30.76 | 0 | 0 | 0 | |
| 11/08/2026 |
30.67
|
1,100 | 30.67 | 30.67 | 30.67 | 0 | 0 | 0 | |
| 10/08/2026 |
30.49
|
4,800 | 30.49 | 30.58 | 30.49 | 0 | 0 | 0 | |
| 07/08/2026 |
30.39
|
2,600 | 32.59 | 32.59 | 30.39 | 0 | 0 | 0 | |
| 06/08/2026 |
30.49
|
1,100 | 32.77 | 32.77 | 30.49 | 0 | 0 | 0 | |
| 05/08/2026 |
30.39
|
1,600 | 32.87 | 32.87 | 30.39 | 0 | 0 | 0 | |
| 04/08/2026 |
31.13
|
1,300 | 31.58 | 31.58 | 31.13 | 0 | 0 | 0 | |
| 03/08/2026 |
30.39
|
4,100 | 33.32 | 33.69 | 30.39 | 0 | 0 | 0 | |
| 31/07/2026 |
30.39
|
3,700 | 30.39 | 30.39 | 30.21 | 0 | 0 | 0 | |
| 30/07/2026 |
30.39
|
7,600 | 30.39 | 30.39 | 30.39 | 0 | 0 | 0 | |
| 29/07/2026 |
30.67
|
2,400 | 34.24 | 34.24 | 29.48 | 300 | 0 | 0.0 | |
| 28/07/2026 |
31.13
|
1,000 | 31.13 | 31.13 | 31.13 | 0 | 0 | 0 | |
| 27/07/2026 |
34.51
|
100 | 34.51 | 34.51 | 34.51 | 0 | 0 | 0 | |
| 24/07/2026 |
33.69
|
0 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 | |
| 23/07/2026 |
33.69
|
1,000 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 | |
| 22/07/2026 |
32.96
|
500 | 32.87 | 32.96 | 32.87 | 0 | 200 | 0.0 | |
| 21/07/2026 |
32.04
|
1,900 | 33.41 | 33.41 | 32.04 | 0 | 0 | 0 | |
| 20/07/2026 |
32.87
|
600 | 31.58 | 32.87 | 31.58 | 0 | 0 | 0 | |
| 17/07/2026 |
32.96
|
0 | 32.96 | 32.96 | 32.96 | 0 | 0 | 0 | |
| 16/07/2026 |
32.96
|
600 | 32.96 | 32.96 | 32.96 | 0 | 0 | 0 | |
| 15/07/2026 |
33.87
|
100 | 33.87 | 33.87 | 33.87 | 0 | 0 | 0 | |
| 14/07/2026 |
33.60
|
2,200 | 32.96 | 34.51 | 32.96 | 0 | 100 | 0.0 | |
| 13/07/2026 |
34.33
|
0 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
| 10/07/2026 |
34.33
|
300 | 34.24 | 34.33 | 34.24 | 0 | 0 | 0 | |
| 09/07/2026 |
33.32
|
300 | 34.33 | 34.33 | 33.32 | 0 | 0 | 0 | |
| 08/07/2026 |
33.32
|
400 | 33.41 | 33.41 | 33.32 | 0 | 0 | 0 | |
| 07/07/2026 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 06/07/2026 |
33.51
|
1,300 | 33.78 | 33.78 | 33.51 | 0 | 0 | 0 | |
| 03/07/2026 |
33.78
|
200 | 33.78 | 33.78 | 33.78 | 0 | 0 | 0 | |
| 02/07/2026 |
33.05
|
0 | 33.05 | 33.05 | 33.05 | 0 | 0 | 0 | |
| 01/07/2026 |
33.78
|
200 | 33.78 | 33.78 | 33.78 | 0 | 0 | 0 | |
| 30/06/2026 |
33.41
|
4,500 | 33.05 | 34.24 | 32.96 | 0 | 0 | 0 | |
| 29/06/2026 |
34.79
|
2,000 | 34.70 | 34.79 | 34.70 | 0 | 0 | 0 | |
| 26/06/2026 |
37.53
|
0 | 37.53 | 37.53 | 37.53 | 0 | 0 | 0 | |
| 25/06/2026 |
34.70
|
200 | 40.28 | 40.28 | 34.70 | 0 | 0 | 0 | |
| 24/06/2026 |
37.81
|
100 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
| 23/06/2026 |
32.96
|
2,400 | 37.99 | 37.99 | 32.50 | 0 | 0 | 0 | |
| 22/06/2026 |
34.42
|
0 | 34.42 | 34.42 | 34.42 | 0 | 0 | 0 | |
| 19/06/2026 |
34.42
|
0 | 34.42 | 34.42 | 34.42 | 0 | 0 | 0 | |
| 18/06/2026 |
34.42
|
0 | 34.42 | 34.42 | 34.42 | 0 | 0 | 0 | |
| 17/06/2026 |
34.42
|
0 | 34.42 | 34.42 | 34.42 | 0 | 0 | 0 | |
| 16/06/2026 |
34.42
|
100 | 34.42 | 34.42 | 34.42 | 0 | 0 | 0 | |
| 15/06/2026 |
34.42
|
200 | 31.13 | 34.42 | 31.13 | 0 | 0 | 0 | |
| 12/06/2026 |
33.23
|
2,900 | 31.13 | 33.41 | 31.13 | 0 | 0 | 0 | |
| 11/06/2026 |
34.33
|
3,200 | 35.25 | 35.25 | 33.23 | 0 | 0 | 0 | |
| 10/06/2026 |
34.79
|
200 | 36.53 | 36.53 | 34.79 | 0 | 0 | 0 | |
| 09/06/2026 |
32.22
|
13,400 | 40.28 | 40.28 | 32.22 | 0 | 0 | 0 | |
| 08/06/2026 |
33.05
|
200 | 37.90 | 37.90 | 33.05 | 0 | 0 | 0 | |
| 05/06/2026 |
32.96
|
800 | 32.96 | 32.96 | 32.96 | 0 | 0 | 0 | |
| 04/06/2026 |
31.49
|
100 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
| 03/06/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |