| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.80 | 2.46% | 2,000 | 0 | 0 |
30.30
33.60
33.30
|
|
2 tháng
(2026-03-02) |
-1.70 | -4.86% | 3,300 | 0 | 0 |
30.30
35.10
33.30
|
|
3 tháng
(2026-01-29) |
-0.70 | -2.06% | 3,700 | 0 | 0 |
30.30
35.10
33.30
|
|
6 tháng
(2025-10-31) |
-2.66 | -7.40% | 21,900 | -200 | -0.0 |
30.30
35.96
33.30
|
|
12 tháng
(2025-05-05) |
-1.05 | -3.07% | 59,100 | 2,600 | 0.1 |
30.30
36.91
33.30
|
|
24 tháng
(2024-05-09) |
-1.82 | -5.19% | 412,411 | 108,301 | 4.4 |
30.30
39.02
33.30
|
|
36 tháng
(2023-05-15) |
-25.40 | -43.27% | 723,383 | -39,499 | -1.6 |
30.30
58.70
33.30
|
|
60 tháng
(2021-05-25) |
-17.02 | -33.82% | 2,319,814 | 488,241 | 38.2 |
30.30
68.98
33.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 28/04/2026 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 27/04/2026 |
33.30
|
700 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 24/04/2026 |
33.30
|
700 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 23/04/2026 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 22/04/2026 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 21/04/2026 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 20/04/2026 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 17/04/2026 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 16/04/2026 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 15/04/2026 |
33.30
|
400 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 14/04/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 13/04/2026 |
30.30
|
100 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 10/04/2026 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 09/04/2026 |
33.60
|
100 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 08/04/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 07/04/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 06/04/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 03/04/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 02/04/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 01/04/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 31/03/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 30/03/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 27/03/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 26/03/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 25/03/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 24/03/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 23/03/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 20/03/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 19/03/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 18/03/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 17/03/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 16/03/2026 |
32.50
|
100 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 13/03/2026 |
35
|
1,100 | 34.90 | 35 | 34.90 | 0 | 0 | 0 | |
| 12/03/2026 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 11/03/2026 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 10/03/2026 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 09/03/2026 |
35.10
|
100 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 06/03/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 05/03/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 04/03/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 03/03/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 02/03/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 27/02/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 26/02/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 25/02/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 24/02/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 23/02/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 13/02/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 12/02/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 11/02/2026 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 10/02/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 09/02/2026 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 06/02/2026 |
35
|
200 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 05/02/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 04/02/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 03/02/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 02/02/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 30/01/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 29/01/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 28/01/2026 |
34
|
100 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 27/01/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 26/01/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 23/01/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 22/01/2026 |
34
|
500 | 34.10 | 34.10 | 34 | 0 | 0 | 0 | |
| 21/01/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 20/01/2026 |
35
|
600 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 19/01/2026 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
| 16/01/2026 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
| 15/01/2026 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
| 14/01/2026 |
33.50
|
1,000 | 34.90 | 34.90 | 33.50 | 0 | 0 | 0 | |
| 13/01/2026 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
| 12/01/2026 |
33.50
|
100 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
| 09/01/2026 |
33.50
|
100 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
| 08/01/2026 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
| 07/01/2026 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
| 06/01/2026 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 100 | -0.0 | |
| 05/01/2026 |
33.50
|
100 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
| 31/12/2025 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 30/12/2025 |
34
|
100 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 29/12/2025 |
33.50
|
200 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
| 26/12/2025 |
34
|
500 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 25/12/2025 |
34
|
300 | 34.80 | 34.80 | 34 | 0 | 0 | 0 | |
| 24/12/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 24/12/2025 |
34.80
|
700 | 35.50 | 35.50 | 34.80 | 0 | 0 | 0 | |
| 23/12/2025 |
35.30
|
600 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 | |
| 22/12/2025 |
35.68
|
1,700 | 35.49 | 35.68 | 35.49 | 0 | 0 | 0 | |
| 19/12/2025 |
35.77
|
500 | 35.87 | 35.87 | 35.58 | 0 | 0 | 0 | |
| 18/12/2025 |
35.49
|
300 | 36.44 | 36.44 | 35.49 | 0 | 100 | -0.0 | |
| 17/12/2025 |
35.96
|
0 | 35.96 | 35.96 | 35.96 | 0 | 0 | 0 | |
| 16/12/2025 |
35.96
|
1,600 | 35.02 | 37.86 | 34.54 | 0 | 0 | 0 | |
| 15/12/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 12/12/2025 |
35.11
|
300 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 11/12/2025 |
35.21
|
400 | 33.69 | 35.21 | 33.69 | 0 | 0 | 0 | |
| 10/12/2025 |
35.30
|
0 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 | |
| 09/12/2025 |
35.30
|
200 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 | |
| 08/12/2025 |
32.27
|
2,300 | 35.02 | 35.11 | 32.27 | 0 | 0 | 0 | |
| 05/12/2025 |
34.92
|
0 | 34.92 | 34.92 | 34.92 | 0 | 0 | 0 | |
| 04/12/2025 |
34.92
|
0 | 34.92 | 34.92 | 34.92 | 0 | 0 | 0 | |
| 03/12/2025 |
34.92
|
100 | 34.92 | 34.92 | 34.92 | 0 | 0 | 0 | |
| 02/12/2025 |
34.92
|
200 | 34.92 | 34.92 | 34.92 | 0 | 0 | 0 | |