| 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) |
-0.60 | -1.90% | 149,600 | 0 | 0 |
30
33
33
|
|
2 tháng
(2026-08-10) |
-1 | -3.12% | 179,100 | 0 | 0 |
30
33
33
|
|
3 tháng
(2026-07-10) |
-3.43 | -9.97% | 228,000 | -400 | 0.0 |
28.80
34.43
33
|
|
6 tháng
(2026-04-13) |
1.86 | 6.39% | 314,700 | -400 | 0.0 |
26.49
34.43
33
|
|
12 tháng
(2025-10-13) |
12.90 | 71.27% | 796,700 | -400 | 0.0 |
17.22
34.43
33
|
|
24 tháng
(2024-10-18) |
19.50 | 169.46% | 1,662,227 | -25,700 | -0.4 |
9.78
34.43
33
|
|
36 tháng
(2023-10-24) |
21.79 | 236.44% | 2,922,864 | -345,200 | -4.9 |
9.20
34.43
33
|
|
60 tháng
(2021-11-03) |
19.89 | 179.05% | 4,289,953 | -364,200 | -5.1 |
7.91
34.43
33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 22/10/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 21/10/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 20/10/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 19/10/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 16/10/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 15/10/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 14/10/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 13/10/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 12/10/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 09/10/2026 |
33
|
300 | 30 | 33 | 30 | 0 | 0 | 0 | |
| 08/10/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 07/10/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 06/10/2026 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 05/10/2026 |
30
|
133,000 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 02/10/2026 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 01/10/2026 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 30/09/2026 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 29/09/2026 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 28/09/2026 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 25/09/2026 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 24/09/2026 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 23/09/2026 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 22/09/2026 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 21/09/2026 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 18/09/2026 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 17/09/2026 |
31.50
|
11,700 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 16/09/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 15/09/2026 |
32
|
4,700 | 30 | 32 | 29.50 | 0 | 0 | 0 | |
| 14/09/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 11/09/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 10/09/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 09/09/2026 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 08/09/2026 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 07/09/2026 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 04/09/2026 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 03/09/2026 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 28/08/2026 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 27/08/2026 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 26/08/2026 |
31.60
|
3,900 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 25/08/2026 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 24/08/2026 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 21/08/2026 |
31.50
|
12,600 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 20/08/2026 |
32
|
12,400 | 31.50 | 32 | 31.50 | 0 | 0 | 0 | |
| 19/08/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 18/08/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 17/08/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 14/08/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 13/08/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 12/08/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 11/08/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 10/08/2026 |
32
|
600 | 32 | 33 | 32 | 0 | 0 | 0 | |
| 07/08/2026 |
31.50
|
10,500 | 30 | 31.50 | 30 | 0 | 0 | 0 | |
| 06/08/2026 |
31.50
|
100 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 05/08/2026 |
31
|
14,700 | 31 | 31 | 30 | 0 | 0 | 0 | |
| 04/08/2026 |
28.80
|
20,500 | 33 | 33 | 28.80 | 0 | 0 | 0 | |
| 03/08/2026 |
32
|
600 | 31.50 | 32 | 31.50 | 0 | 0 | 0 | |
| 31/07/2026 |
31.50
|
1,000 | 31.50 | 31.50 | 31.50 | 0 | 400 | 0.0 | |
| 30/07/2026 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 29/07/2026: Cổ tức tiền mặt tỉ lệ: 4% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 29/07/2026 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 28/07/2026 |
31.79
|
1,300 | 27.90 | 32.32 | 27.90 | 0 | 0 | 0 | |
| 27/07/2026 |
30.99
|
0 | 30.99 | 30.99 | 30.99 | 0 | 0 | 0 | |
| 24/07/2026 |
30.99
|
0 | 30.99 | 30.99 | 30.99 | 0 | 0 | 0 | |
| 23/07/2026 |
30.99
|
0 | 30.99 | 30.99 | 30.99 | 0 | 0 | 0 | |
| 22/07/2026 |
30.99
|
200 | 37.88 | 37.88 | 30.99 | 0 | 0 | 0 | |
| 21/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 20/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 17/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 16/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 15/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 14/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 13/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 10/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 09/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 08/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 07/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 06/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 03/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 02/07/2026 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 01/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 30/06/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 29/06/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 26/06/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 25/06/2026 |
34.43
|
100 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 24/06/2026 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 23/06/2026 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 22/06/2026 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 19/06/2026 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 18/06/2026 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 17/06/2026 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 16/06/2026 |
32.05
|
100 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 15/06/2026 |
29.14
|
2,600 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 12/06/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 11/06/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 10/06/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 09/06/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 08/06/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 05/06/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 04/06/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 03/06/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |