| 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) |
0.30 | 1.02% | 49,600 | 0 | 0 |
29.30
29.90
29.90
|
|
2 tháng
(2026-08-10) |
0.80 | 2.76% | 100,000 | 0 | 0 |
29
29.90
29.90
|
|
3 tháng
(2026-07-10) |
0.10 | 0.34% | 159,600 | 0 | 0 |
28.70
30.10
29.90
|
|
6 tháng
(2026-04-13) |
0.65 | 2.23% | 456,200 | 0 | 0 |
28.59
32
29.90
|
|
12 tháng
(2025-10-13) |
0.84 | 2.88% | 1,441,300 | 0 | 0 |
28.59
32
29.90
|
|
24 tháng
(2024-10-18) |
3.86 | 14.89% | 5,710,518 | 0 | 0 |
23.26
33.37
29.90
|
|
36 tháng
(2023-10-24) |
7.03 | 30.87% | 7,755,290 | 0 | 0 |
19.95
33.37
29.90
|
|
60 tháng
(2021-11-03) |
6.49 | 27.84% | 12,211,366 | 0 | 0 |
16.80
33.37
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 |
29.60
|
2,600 | 30.90 | 30.90 | 29.60 | 0 | 0 | 0 | |
| 21/10/2026 |
29.90
|
2,700 | 29.90 | 29.90 | 29.60 | 0 | 0 | 0 | |
| 20/10/2026 |
29.30
|
2,000 | 30.90 | 30.90 | 29 | 200 | 0 | 0 | |
| 19/10/2026 |
30
|
900 | 30 | 30.80 | 30 | 0 | 0 | 0 | |
| 16/10/2026 |
30.10
|
400 | 31.40 | 31.40 | 30.10 | 0 | 0 | 0 | |
| 15/10/2026 |
31
|
1,600 | 30 | 31 | 30 | 0 | 0 | 0 | |
| 14/10/2026 |
30
|
1,600 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 13/10/2026 |
31.50
|
600 | 33.70 | 33.70 | 31.50 | 300 | 0 | 0 | |
| 12/10/2026 |
29.40
|
1,100 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
| 09/10/2026 |
29.80
|
100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 08/10/2026 |
29.80
|
1,100 | 29.50 | 29.80 | 29.20 | 0 | 0 | 0 | |
| 07/10/2026 |
29.90
|
14,000 | 29.90 | 29.90 | 29.50 | 0 | 0 | 0 | |
| 06/10/2026 |
29.70
|
2,200 | 29.50 | 29.70 | 29.50 | 0 | 0 | 0 | |
| 05/10/2026 |
29.70
|
2,800 | 29.70 | 29.90 | 29.70 | 0 | 0 | 0 | |
| 02/10/2026 |
29.60
|
600 | 29.60 | 29.70 | 29.60 | 0 | 0 | 0 | |
| 01/10/2026 |
29.50
|
1,600 | 29.50 | 29.70 | 29.50 | 0 | 0 | 0 | |
| 30/09/2026 |
29.50
|
200 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 29/09/2026 |
29.70
|
2,900 | 29.70 | 29.90 | 29.60 | 0 | 0 | 0 | |
| 28/09/2026 |
29.70
|
600 | 29.70 | 29.70 | 29.50 | 0 | 0 | 0 | |
| 25/09/2026 |
29.80
|
1,300 | 29.70 | 30 | 29.70 | 0 | 0 | 0 | |
| 24/09/2026 |
29.60
|
1,300 | 29.90 | 29.90 | 29.60 | 0 | 0 | 0 | |
| 23/09/2026 |
29.50
|
900 | 29.50 | 29.50 | 29.40 | 0 | 0 | 0 | |
| 22/09/2026 |
29.50
|
200 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 21/09/2026 |
29.50
|
2,600 | 29.80 | 29.80 | 29.50 | 0 | 0 | 0 | |
| 18/09/2026 |
29.60
|
200 | 29.90 | 29.90 | 29.60 | 0 | 0 | 0 | |
| 17/09/2026 |
29.60
|
900 | 29.60 | 29.60 | 29.50 | 0 | 0 | 0 | |
| 16/09/2026 |
29.60
|
100 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 15/09/2026 |
29.60
|
1,100 | 29.60 | 29.60 | 29.50 | 0 | 0 | 0 | |
| 14/09/2026 |
29.70
|
600 | 29.50 | 29.70 | 29.40 | 0 | 0 | 0 | |
| 11/09/2026 |
29.60
|
1,500 | 29.70 | 29.70 | 29.50 | 0 | 0 | 0 | |
| 10/09/2026 |
29.70
|
1,000 | 29.70 | 29.70 | 29.60 | 0 | 0 | 0 | |
| 09/09/2026 |
29.30
|
6,000 | 29.70 | 29.70 | 29.20 | 0 | 0 | 0 | |
| 08/09/2026 |
29.50
|
5,900 | 30 | 30 | 29.50 | 0 | 0 | 0 | |
| 07/09/2026 |
29.30
|
3,300 | 33.70 | 33.70 | 29.30 | 0 | 0 | 0 | |
| 04/09/2026 |
29.30
|
1,500 | 29.40 | 29.40 | 29.30 | 0 | 0 | 0 | |
| 03/09/2026 |
29.20
|
6,200 | 29.30 | 29.50 | 29.20 | 0 | 0 | 0 | |
| 28/08/2026 |
29.30
|
2,200 | 29 | 29.50 | 28.90 | 0 | 0 | 0 | |
| 27/08/2026 |
29.20
|
1,900 | 29.50 | 29.50 | 29.20 | 0 | 0 | 0 | |
| 26/08/2026 |
29.40
|
1,400 | 29.30 | 29.40 | 29.20 | 0 | 0 | 0 | |
| 25/08/2026 |
29.30
|
900 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
| 24/08/2026 |
29.20
|
2,600 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 21/08/2026 |
29.20
|
1,800 | 29.10 | 29.20 | 29.10 | 0 | 0 | 0 | |
| 20/08/2026 |
29.20
|
5,700 | 29 | 29.20 | 29 | 0 | 0 | 0 | |
| 19/08/2026 |
29.20
|
1,300 | 29.10 | 29.20 | 29.10 | 0 | 0 | 0 | |
| 18/08/2026 |
29
|
5,000 | 29 | 29.20 | 29 | 0 | 0 | 0 | |
| 17/08/2026 |
29
|
6,100 | 29 | 29.20 | 29 | 0 | 0 | 0 | |
| 14/08/2026 |
29
|
700 | 29.10 | 29.10 | 29 | 0 | 0 | 0 | |
| 13/08/2026 |
29
|
1,500 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 12/08/2026 |
29.30
|
1,600 | 29 | 29.30 | 29 | 0 | 0 | 0 | |
| 11/08/2026 |
29
|
5,000 | 29.40 | 29.40 | 29 | 0 | 0 | 0 | |
| 10/08/2026 |
29
|
1,700 | 29.10 | 29.10 | 29 | 0 | 0 | 0 | |
| 07/08/2026 |
29.40
|
2,400 | 29.50 | 29.50 | 28.90 | 0 | 0 | 0 | |
| 06/08/2026 |
29.50
|
6,300 | 29.20 | 29.50 | 29 | 0 | 0 | 0 | |
| 05/08/2026 |
29
|
500 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 04/08/2026 |
29.20
|
1,500 | 29.40 | 29.40 | 29.20 | 0 | 0 | 0 | |
| 03/08/2026 |
29.60
|
3,800 | 28.60 | 29.60 | 28.60 | 0 | 0 | 0 | |
| 31/07/2026 |
28.70
|
7,200 | 28.80 | 28.90 | 28.50 | 0 | 0 | 0 | |
| 30/07/2026 |
28.90
|
7,700 | 29.10 | 29.20 | 28.90 | 0 | 0 | 0 | |
| 29/07/2026 |
29.10
|
100 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 | |
| 28/07/2026 |
29.10
|
700 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 | |
| 27/07/2026 |
28.90
|
3,000 | 29.70 | 29.70 | 28.90 | 0 | 0 | 0 | |
| 24/07/2026 |
28.70
|
2,200 | 29 | 29.60 | 28.20 | 0 | 0 | 0 | |
| 23/07/2026 |
28.90
|
4,700 | 28.80 | 29.20 | 28.80 | 0 | 0 | 0 | |
| 22/07/2026 |
29
|
1,100 | 29.80 | 29.80 | 29 | 0 | 0 | 0 | |
| 21/07/2026 |
29.30
|
2,300 | 29 | 29.30 | 29 | 0 | 0 | 0 | |
| 20/07/2026 |
29.30
|
3,300 | 29.20 | 29.50 | 29.10 | 0 | 0 | 0 | |
| 17/07/2026 |
29.20
|
1,600 | 29 | 29.20 | 29 | 0 | 0 | 0 | |
| 16/07/2026 |
29.10
|
1,500 | 29.30 | 29.30 | 29 | 0 | 0 | 0 | |
| 15/07/2026 |
29.30
|
5,000 | 30.10 | 30.10 | 29.20 | 0 | 0 | 0 | |
| 14/07/2026 |
30.10
|
200 | 30.70 | 30.70 | 30.10 | 0 | 0 | 0 | |
| 13/07/2026 |
29
|
2,300 | 30.70 | 30.70 | 29 | 0 | 0 | 0 | |
| 10/07/2026 |
29.70
|
2,200 | 29.70 | 29.90 | 29.60 | 0 | 0 | 0 | |
| 09/07/2026 |
29.60
|
300 | 29.70 | 29.70 | 29.60 | 0 | 0 | 0 | |
| 08/07/2026 |
29.60
|
800 | 29.60 | 29.70 | 29.10 | 0 | 0 | 0 | |
| 07/07/2026 |
29.30
|
3,900 | 29.70 | 29.70 | 29.10 | 0 | 0 | 0 | |
| 06/07/2026 |
29
|
3,000 | 29.70 | 29.70 | 29 | 0 | 0 | 0 | |
| 03/07/2026 |
29
|
1,200 | 29.10 | 29.10 | 29 | 0 | 0 | 0 | |
| 02/07/2026 |
32
|
10,500 | 32 | 32.20 | 32 | 0 | 0 | 0 | |
| 01/07/2026 |
29.10
|
2,000 | 28.90 | 29.10 | 28.90 | 0 | 0 | 0 | |
| 30/06/2026 |
29
|
10,000 | 29.80 | 29.80 | 28 | 0 | 0 | 0 | |
| 29/06/2026 |
29.10
|
3,100 | 29.20 | 29.30 | 29.10 | 0 | 0 | 0 | |
| 26/06/2026 |
29.10
|
13,100 | 29.30 | 29.30 | 29 | 0 | 0 | 0 | |
| 25/06/2026 |
29.60
|
2,600 | 29.60 | 29.90 | 29.60 | 0 | 0 | 0 | |
| 24/06/2026 |
29.60
|
5,400 | 29.90 | 30 | 29.60 | 0 | 0 | 0 | |
| 23/06/2026 |
29.60
|
800 | 30.30 | 30.30 | 29.60 | 0 | 0 | 0 | |
| 22/06/2026: Cổ tức tiền mặt tỉ lệ: 23% | |||||||||
| 22/06/2026 |
30
|
16,000 | 30.60 | 31.80 | 29.20 | 0 | 0 | 0 | |
| 19/06/2026 |
29.80
|
20,300 | 29.89 | 29.99 | 29.80 | 0 | 0 | 0 | |
| 18/06/2026 |
29.89
|
11,200 | 29.99 | 29.99 | 29.89 | 0 | 0 | 0 | |
| 17/06/2026 |
29.99
|
11,100 | 29.89 | 29.99 | 29.80 | 0 | 0 | 0 | |
| 16/06/2026 |
29.89
|
11,800 | 29.80 | 29.89 | 29.80 | 0 | 0 | 0 | |
| 15/06/2026 |
29.80
|
2,100 | 29.80 | 29.80 | 29.61 | 0 | 0 | 0 | |
| 12/06/2026 |
29.89
|
9,000 | 29.89 | 29.89 | 29.71 | 0 | 0 | 0 | |
| 11/06/2026 |
29.80
|
10,500 | 29.89 | 29.89 | 29.71 | 0 | 0 | 0 | |
| 10/06/2026 |
29.71
|
7,700 | 29.71 | 29.89 | 29.71 | 0 | 0 | 0 | |
| 09/06/2026 |
29.80
|
8,500 | 29.71 | 29.80 | 29.52 | 0 | 0 | 0 | |
| 08/06/2026 |
29.61
|
5,200 | 29.71 | 29.71 | 29.61 | 0 | 0 | 0 | |
| 05/06/2026 |
29.61
|
2,800 | 29.71 | 29.71 | 29.61 | 0 | 0 | 0 | |
| 04/06/2026 |
29.71
|
900 | 29.43 | 29.71 | 29.43 | 0 | 0 | 0 | |
| 03/06/2026 |
29.61
|
1,500 | 29.71 | 29.71 | 29.34 | 0 | 0 | 0 | |