| 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) |
0.02 | 0.06% | 2,200 | 0 | 0 |
30.50
30.80
30.50
|
|
2 tháng
(2026-08-05) |
-0.82 | -2.58% | 5,200 | 0 | 0 |
26.95
31.62
30.50
|
|
3 tháng
(2026-07-06) |
-1.07 | -3.35% | 5,300 | 0 | 0 |
26.95
31.87
30.50
|
|
6 tháng
(2026-04-07) |
-4.49 | -12.72% | 37,100 | 0 | 0 |
23.44
37.46
30.50
|
|
12 tháng
(2025-10-09) |
-5.07 | -14.14% | 353,800 | 0 | 0 |
23.44
37.46
30.50
|
|
24 tháng
(2024-10-14) |
7.18 | 30.41% | 401,423 | 0 | 0 |
12.09
37.46
30.50
|
|
36 tháng
(2023-10-20) |
13.77 | 80.84% | 441,013 | 0 | 0 |
10.33
37.46
30.50
|
|
60 tháng
(2021-11-01) |
14.98 | 94.66% | 653,624 | 0 | 0 |
8.28
37.46
30.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 22/10/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 21/10/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 20/10/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 19/10/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 16/10/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 15/10/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 14/10/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 13/10/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 12/10/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 09/10/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 08/10/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 07/10/2026 |
30.50
|
400 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 06/10/2026 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 05/10/2026 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 02/10/2026 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 01/10/2026 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 30/09/2026 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 29/09/2026 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 28/09/2026 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 25/09/2026 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 24/09/2026 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 23/09/2026 |
30.80
|
1,000 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 22/09/2026 |
30.80
|
500 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 21/09/2026 |
30.80
|
500 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 18/09/2026 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 17/09/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 17/09/2026 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 16/09/2026 |
30.78
|
200 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 15/09/2026 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 14/09/2026 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 11/09/2026 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 10/09/2026 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 09/09/2026 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 08/09/2026 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 07/09/2026 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 04/09/2026 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 03/09/2026 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 28/08/2026 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 27/08/2026 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 26/08/2026 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 25/08/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 25/08/2026 |
30.78
|
1,500 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 24/08/2026 |
30.78
|
800 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 21/08/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 20/08/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 19/08/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 18/08/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 17/08/2026 |
27.11
|
600 | 26.69 | 27.11 | 26.69 | 0 | 0 | 0 | |
| 14/08/2026 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 13/08/2026 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 12/08/2026 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 11/08/2026 |
27.11
|
100 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 10/08/2026 |
31.62
|
0 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 | |
| 07/08/2026 |
31.62
|
0 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 | |
| 06/08/2026 |
31.62
|
0 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 | |
| 05/08/2026 |
31.62
|
0 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 | |
| 04/08/2026 |
31.62
|
0 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 | |
| 03/08/2026 |
31.62
|
100 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 | |
| 31/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 30/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 29/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 28/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 27/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 24/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 23/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 22/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 21/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 20/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 17/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 16/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 15/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 14/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 13/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 10/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 09/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 08/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 07/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 06/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 03/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 02/07/2026 |
32.12
|
0 | 32.12 | 32.12 | 32.12 | 0 | 0 | 0 | |
| 01/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 30/06/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 29/06/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 26/06/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 25/06/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 24/06/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 23/06/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 22/06/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 19/06/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 18/06/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 17/06/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 16/06/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 15/06/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 12/06/2026 |
31.87
|
300 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 11/06/2026 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
| 10/06/2026 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
| 09/06/2026 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
| 08/06/2026 |
37.46
|
100 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
| 05/06/2026 |
33.29
|
100 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 | |
| 04/06/2026 |
27.36
|
200 | 31.45 | 31.45 | 27.36 | 0 | 0 | 0 | |
| 03/06/2026 |
27.36
|
100 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |