| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.10 | -0.24% | 3,500 | 0 | 0 |
40
41.90
40
|
|
2 tháng
(2026-08-05) |
-1.56 | -3.60% | 5,000 | 500 | 0.0 |
40
43.36
40
|
|
3 tháng
(2026-07-06) |
-4.31 | -9.35% | 7,700 | 500 | 0.0 |
40
46.11
40
|
|
6 tháng
(2026-04-07) |
-7.44 | -15.12% | 443,300 | -2,900 | -0.1 |
40
50.67
40
|
|
12 tháng
(2025-10-09) |
-16.84 | -28.72% | 1,554,900 | 900 | 0.0 |
37
61.67
40
|
|
24 tháng
(2024-10-14) |
20.52 | 96.45% | 4,612,307 | 171,801 | 12.9 |
8.28
78.61
40
|
|
36 tháng
(2023-10-20) |
36.61 | 704.65% | 8,395,919 | 169,501 | 12.8 |
5.19
78.61
40
|
|
60 tháng
(2021-11-01) |
34.58 | 478.72% | 9,414,608 | 136,151 | 12.6 |
4.69
78.61
40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
| 22/10/2026 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
| 21/10/2026 |
40
|
200 | 37.50 | 40 | 37.50 | 0 | 0 | 0 | |
| 20/10/2026 |
37.50
|
0 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 | |
| 19/10/2026 |
37.50
|
0 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 | |
| 16/10/2026 |
37.50
|
0 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 | |
| 15/10/2026 |
37.50
|
0 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 | |
| 14/10/2026 |
37.50
|
1,600 | 37.60 | 37.60 | 37.50 | 0 | 0 | 0 | |
| 13/10/2026 |
38
|
100 | 38 | 38 | 38 | 0 | 0 | 0 | |
| 12/10/2026 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 | |
| 09/10/2026 |
39
|
100 | 39 | 39 | 39 | 0 | 0 | 0 | |
| 08/10/2026 |
39
|
100 | 39 | 39 | 39 | 0 | 0 | 0 | |
| 07/10/2026 |
39.50
|
100 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 | |
| 06/10/2026 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
| 05/10/2026 |
40
|
1,000 | 40.50 | 40.50 | 40 | 0 | 0 | 0 | |
| 02/10/2026 |
41.80
|
200 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
| 01/10/2026 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
| 30/09/2026 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
| 29/09/2026 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
| 28/09/2026 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
| 25/09/2026 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
| 24/09/2026 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
| 23/09/2026 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
| 22/09/2026 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
| 21/09/2026 |
41.80
|
600 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
| 18/09/2026 |
41.80
|
1,100 | 41.40 | 41.80 | 41.40 | 0 | 0 | 0 | |
| 17/09/2026 |
40
|
800 | 40 | 42 | 40 | 0 | 0 | 0 | |
| 16/09/2026 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
| 15/09/2026 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
| 14/09/2026 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
| 11/09/2026 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
| 10/09/2026 |
40.50
|
100 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
| 09/09/2026 |
41.90
|
0 | 41.90 | 41.90 | 41.90 | 0 | 0 | 0 | |
| 08/09/2026 |
41.90
|
0 | 41.90 | 41.90 | 41.90 | 0 | 0 | 0 | |
| 07/09/2026 |
41.90
|
0 | 41.90 | 41.90 | 41.90 | 0 | 0 | 0 | |
| 04/09/2026: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
| 04/09/2026 |
41.90
|
700 | 41 | 43 | 41 | 0 | 0 | 0 | |
| 03/09/2026 |
40.80
|
0 | 40.80 | 40.80 | 40.80 | 0 | 0 | 0 | |
| 28/08/2026 |
40.80
|
0 | 40.80 | 40.80 | 40.80 | 0 | 0 | 0 | |
| 27/08/2026 |
40.80
|
0 | 40.80 | 40.80 | 40.80 | 0 | 0 | 0 | |
| 26/08/2026 |
40.80
|
1,000 | 41.75 | 41.75 | 40.71 | 500 | 0 | 0.0 | |
| 25/08/2026 |
42.22
|
200 | 42.22 | 42.22 | 42.22 | 0 | 0 | 0 | |
| 24/08/2026 |
43.17
|
0 | 43.17 | 43.17 | 43.17 | 0 | 0 | 0 | |
| 21/08/2026 |
43.17
|
200 | 43.17 | 43.17 | 43.17 | 0 | 0 | 0 | |
| 20/08/2026 |
43.36
|
0 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
| 19/08/2026 |
43.36
|
0 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
| 18/08/2026 |
43.36
|
0 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
| 17/08/2026 |
43.36
|
0 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
| 14/08/2026 |
43.36
|
0 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
| 13/08/2026 |
43.36
|
0 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
| 12/08/2026 |
43.36
|
0 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
| 11/08/2026 |
43.36
|
0 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
| 10/08/2026 |
43.36
|
0 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
| 07/08/2026 |
43.36
|
0 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
| 06/08/2026 |
43.36
|
0 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
| 05/08/2026 |
43.36
|
100 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
| 04/08/2026 |
41.37
|
0 | 41.37 | 41.37 | 41.37 | 0 | 0 | 0 | |
| 03/08/2026 |
41.37
|
1,200 | 41.37 | 41.37 | 41.37 | 0 | 0 | 0 | |
| 31/07/2026 |
42.70
|
0 | 42.70 | 42.70 | 42.70 | 0 | 0 | 0 | |
| 30/07/2026 |
42.70
|
0 | 42.70 | 42.70 | 42.70 | 0 | 0 | 0 | |
| 29/07/2026 |
42.70
|
0 | 42.70 | 42.70 | 42.70 | 0 | 0 | 0 | |
| 28/07/2026 |
42.70
|
0 | 42.70 | 42.70 | 42.70 | 0 | 0 | 0 | |
| 27/07/2026 |
42.70
|
0 | 42.70 | 42.70 | 42.70 | 0 | 0 | 0 | |
| 24/07/2026 |
42.70
|
100 | 42.70 | 42.70 | 42.70 | 0 | 0 | 0 | |
| 23/07/2026 |
42.70
|
0 | 42.70 | 42.70 | 42.70 | 0 | 0 | 0 | |
| 22/07/2026 |
42.70
|
0 | 42.70 | 42.70 | 42.70 | 0 | 0 | 0 | |
| 21/07/2026 |
42.70
|
0 | 42.70 | 42.70 | 42.70 | 0 | 0 | 0 | |
| 20/07/2026 |
42.70
|
200 | 43.08 | 43.08 | 42.70 | 0 | 0 | 0 | |
| 17/07/2026 |
43.65
|
400 | 43.65 | 43.65 | 43.65 | 0 | 0 | 0 | |
| 16/07/2026 |
42.79
|
800 | 42.79 | 42.79 | 42.79 | 0 | 0 | 0 | |
| 15/07/2026 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
| 14/07/2026 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
| 13/07/2026 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
| 10/07/2026 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
| 09/07/2026 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
| 08/07/2026 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
| 07/07/2026 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
| 06/07/2026 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
| 03/07/2026 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
| 02/07/2026 |
44.03
|
2,500 | 46.02 | 46.02 | 41.65 | 0 | 0 | 0 | |
| 01/07/2026 |
42.70
|
100 | 42.70 | 42.70 | 42.70 | 0 | 0 | 0 | |
| 30/06/2026 |
44.60
|
100 | 44.60 | 44.60 | 44.60 | 0 | 0 | 0 | |
| 29/06/2026 |
46.49
|
0 | 46.49 | 46.49 | 46.49 | 0 | 0 | 0 | |
| 26/06/2026 |
46.49
|
600 | 46.30 | 46.49 | 46.30 | 0 | 0 | 0 | |
| 25/06/2026 |
45.92
|
0 | 45.92 | 45.92 | 45.92 | 0 | 0 | 0 | |
| 24/06/2026 |
45.92
|
0 | 45.92 | 45.92 | 45.92 | 0 | 0 | 0 | |
| 23/06/2026 |
45.92
|
400 | 45.64 | 45.92 | 45.64 | 0 | 0 | 0 | |
| 22/06/2026 |
48.87
|
0 | 48.87 | 48.87 | 48.87 | 0 | 0 | 0 | |
| 19/06/2026 |
48.87
|
33,400 | 44.12 | 48.87 | 44.12 | 0 | 0 | 0 | |
| 18/06/2026 |
44.60
|
18,600 | 44.60 | 44.60 | 44.60 | 0 | 0 | 0 | |
| 17/06/2026 |
44.60
|
2,200 | 44.60 | 44.60 | 44.60 | 0 | 0 | 0 | |
| 16/06/2026 |
44.60
|
3,800 | 42.70 | 44.60 | 42.70 | 0 | 0 | 0 | |
| 15/06/2026 |
43.65
|
3,100 | 43.65 | 43.65 | 43.17 | 0 | 0 | 0 | |
| 12/06/2026 |
43.65
|
11,600 | 44.69 | 44.69 | 43.65 | 0 | 0 | 0 | |
| 11/06/2026 |
46.40
|
100 | 46.40 | 46.40 | 46.40 | 0 | 0 | 0 | |
| 10/06/2026 |
46.40
|
7,000 | 43.65 | 46.40 | 43.17 | 0 | 0 | 0 | |
| 09/06/2026 |
45.54
|
7,400 | 43.65 | 45.54 | 43.55 | 0 | 0 | 0 | |
| 08/06/2026 |
45.54
|
6,000 | 45.54 | 45.54 | 44.12 | 0 | 0 | 0 | |
| 05/06/2026 |
46.02
|
10,800 | 45.54 | 46.02 | 44.60 | 0 | 100 | 0.0 | |
| 04/06/2026 |
45.54
|
20,400 | 45.54 | 45.54 | 45.54 | 0 | 0 | 0 | |
| 03/06/2026 |
46.11
|
5,000 | 45.54 | 46.11 | 45.54 | 0 | 0 | 0 | |