| 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) |
-2.40 | -7.45% | 7,700 | 0 | 0 |
29
32.20
29.90
|
|
2 tháng
(2026-08-10) |
-1.20 | -3.87% | 18,200 | 0 | 0 |
29
32.20
29.90
|
|
3 tháng
(2026-07-10) |
-2.64 | -8.14% | 36,300 | 200 | 0.0 |
29
33.08
29.90
|
|
6 tháng
(2026-04-13) |
-2.37 | -7.36% | 57,900 | 1,600 | 0.1 |
29
35.56
29.90
|
|
12 tháng
(2025-10-13) |
-2.28 | -7.09% | 130,400 | 5,900 | 0.2 |
29
35.56
29.90
|
|
24 tháng
(2024-10-18) |
5.65 | 23.41% | 503,433 | -21,800 | -1.0 |
23.83
40.33
29.90
|
|
36 tháng
(2023-10-24) |
6.84 | 29.78% | 752,453 | -10,300 | -0.7 |
21.59
40.33
29.90
|
|
60 tháng
(2021-11-03) |
-1.50 | -4.78% | 1,247,977 | -46,404 | -2.7 |
20.96
40.33
29.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
29.90
|
100 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 22/10/2026 |
29.90
|
200 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 21/10/2026 |
29.90
|
100 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 20/10/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 19/10/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 16/10/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 15/10/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 14/10/2026 |
29
|
3,400 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 13/10/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 12/10/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 09/10/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 08/10/2026 |
29.80
|
1,000 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 07/10/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 06/10/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 05/10/2026 |
29.90
|
1,500 | 30 | 30 | 29.10 | 0 | 0 | 0 | |
| 02/10/2026 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 01/10/2026 |
30
|
600 | 29.90 | 30 | 29.90 | 0 | 0 | 0 | |
| 30/09/2026 |
29.40
|
400 | 29.20 | 29.40 | 29.20 | 0 | 0 | 0 | |
| 29/09/2026 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 28/09/2026 |
29
|
3,200 | 31 | 31 | 29 | 0 | 0 | 0 | |
| 25/09/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 24/09/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 23/09/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 22/09/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 21/09/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 18/09/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 17/09/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 16/09/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 15/09/2026 |
31
|
700 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 14/09/2026 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 11/09/2026 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 10/09/2026 |
32.20
|
0 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
| 09/09/2026 |
32.20
|
0 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
| 08/09/2026 |
32.20
|
0 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
| 07/09/2026 |
32.20
|
200 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
| 04/09/2026 |
32.20
|
0 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
| 03/09/2026 |
32.20
|
3,300 | 32 | 33.40 | 32 | 0 | 0 | 0 | |
| 28/08/2026 |
31.20
|
2,200 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
| 27/08/2026 |
31.20
|
300 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
| 26/08/2026 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 25/08/2026 |
31.50
|
500 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 24/08/2026 |
31
|
200 | 31.60 | 31.60 | 31 | 0 | 0 | 0 | |
| 21/08/2026 |
31.70
|
1,200 | 30.10 | 31.80 | 30.10 | 0 | 0 | 0 | |
| 20/08/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 19/08/2026 |
29.70
|
400 | 30 | 30 | 29.70 | 0 | 0 | 0 | |
| 18/08/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 17/08/2026 |
30.50
|
800 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 14/08/2026 |
30.50
|
500 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 13/08/2026 |
31.40
|
500 | 30.70 | 31.40 | 30.70 | 0 | 0 | 0 | |
| 12/08/2026 |
31
|
400 | 30.50 | 31 | 30.50 | 0 | 0 | 0 | |
| 11/08/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 10/08/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 07/08/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 06/08/2026 |
31
|
500 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 05/08/2026 |
31.30
|
0 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 | |
| 04/08/2026 |
31.30
|
800 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 | |
| 03/08/2026 |
31.70
|
900 | 30.50 | 31.70 | 30.50 | 0 | 0 | 0 | |
| 31/07/2026 |
30.50
|
2,100 | 31.40 | 31.40 | 30 | 0 | 0 | 0 | |
| 30/07/2026 |
31.80
|
800 | 31.60 | 31.80 | 29 | 0 | 0 | 0 | |
| 29/07/2026: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 29/07/2026 |
32
|
1,600 | 31.80 | 32 | 31 | 0 | 0 | 0 | |
| 28/07/2026 |
32.90
|
1,700 | 30.70 | 32.90 | 30.70 | 0 | 0 | 0 | |
| 27/07/2026 |
31.62
|
2,100 | 31.34 | 32.08 | 31.25 | 200 | 0 | 0.0 | |
| 24/07/2026 |
31.16
|
100 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
| 23/07/2026 |
31.62
|
200 | 32.08 | 32.08 | 31.62 | 0 | 0 | 0 | |
| 22/07/2026 |
32.08
|
1,000 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 | |
| 21/07/2026 |
31.16
|
200 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
| 20/07/2026 |
32.53
|
1,800 | 33.08 | 33.08 | 32.53 | 0 | 0 | 0 | |
| 17/07/2026 |
33.08
|
800 | 33.08 | 33.08 | 33.08 | 0 | 0 | 0 | |
| 16/07/2026 |
32.99
|
400 | 33.45 | 33.45 | 32.99 | 0 | 0 | 0 | |
| 15/07/2026 |
32.99
|
0 | 32.99 | 32.99 | 32.99 | 0 | 0 | 0 | |
| 14/07/2026 |
32.99
|
2,100 | 32.99 | 32.99 | 32.99 | 0 | 0 | 0 | |
| 13/07/2026 |
32.99
|
100 | 32.99 | 32.99 | 32.99 | 0 | 0 | 0 | |
| 10/07/2026 |
32.44
|
900 | 32.53 | 32.53 | 32.44 | 0 | 0 | 0 | |
| 09/07/2026 |
32.08
|
600 | 32.99 | 32.99 | 32.08 | 0 | 0 | 0 | |
| 08/07/2026 |
35.56
|
1,200 | 32.53 | 35.56 | 32.53 | 0 | 0 | 0 | |
| 07/07/2026 |
32.08
|
200 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 | |
| 06/07/2026 |
32.08
|
100 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 | |
| 03/07/2026 |
32.08
|
0 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 | |
| 02/07/2026 |
32.99
|
200 | 32.99 | 32.99 | 32.99 | 0 | 0 | 0 | |
| 01/07/2026 |
32.08
|
100 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 | |
| 30/06/2026 |
32.08
|
0 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 | |
| 29/06/2026 |
32.08
|
100 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 | |
| 26/06/2026 |
32.08
|
0 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 | |
| 25/06/2026 |
32.08
|
100 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 | |
| 24/06/2026 |
32.17
|
2,700 | 32.17 | 32.17 | 32.17 | 0 | 0 | 0 | |
| 23/06/2026 |
32.17
|
200 | 32.17 | 32.17 | 32.17 | 0 | 0 | 0 | |
| 22/06/2026 |
32.08
|
300 | 32.26 | 32.26 | 32.08 | 0 | 0 | 0 | |
| 19/06/2026 |
32.08
|
300 | 32.08 | 32.17 | 32.08 | 0 | 0 | 0 | |
| 18/06/2026 |
32.44
|
1,100 | 32.53 | 32.53 | 32.44 | 0 | 0 | 0 | |
| 17/06/2026 |
32.08
|
1,100 | 32.08 | 32.08 | 32.08 | 700 | 0 | 0.0 | |
| 16/06/2026 |
32.08
|
0 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 | |
| 15/06/2026 |
32.08
|
100 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 | |
| 12/06/2026 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
| 11/06/2026 |
32.53
|
100 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
| 10/06/2026 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
| 09/06/2026 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
| 08/06/2026 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
| 05/06/2026 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
| 04/06/2026 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
| 03/06/2026 |
32.53
|
100 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |