| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.30 | -0.85% | 18,300 | 0 | 0 |
34
36.60
35
|
|
2 tháng
(2026-04-13) |
-0.37 | -1.05% | 109,000 | 0 | 0 |
33.60
39
35
|
|
3 tháng
(2026-03-16) |
4.16 | 13.51% | 122,700 | 0 | 0 |
30.84
39
35
|
|
6 tháng
(2025-12-15) |
3.71 | 11.86% | 159,900 | -3,300 | -0.1 |
30.38
39
35
|
|
12 tháng
(2025-06-17) |
5.34 | 18.02% | 278,500 | -4,600 | -0.2 |
29.29
39
35
|
|
24 tháng
(2024-06-24) |
9.82 | 39.02% | 587,723 | -7,100 | -0.2 |
23.84
39
35
|
|
36 tháng
(2023-06-28) |
16.78 | 92.10% | 1,333,918 | -249,801 | -6.8 |
17.76
39
35
|
|
60 tháng
(2021-07-08) |
22.88 | 188.74% | 1,815,367 | -245,191 | -6.6 |
10.84
39
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 11/06/2026 |
35
|
1,000 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 10/06/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 09/06/2026 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 08/06/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 05/06/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 04/06/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 03/06/2026 |
35
|
600 | 34.50 | 35 | 34.50 | 0 | 0 | 0 | |
| 02/06/2026 |
36.50
|
1,700 | 34.50 | 36.50 | 34.50 | 0 | 0 | 0 | |
| 01/06/2026 |
34
|
300 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 29/05/2026 |
35.50
|
1,800 | 34.50 | 35.50 | 34.50 | 0 | 0 | 0 | |
| 28/05/2026 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 27/05/2026 |
34.50
|
500 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 26/05/2026 |
34.60
|
2,600 | 35.20 | 35.20 | 34.60 | 0 | 0 | 0 | |
| 25/05/2026 |
35.50
|
700 | 35 | 35.50 | 35 | 0 | 0 | 0 | |
| 22/05/2026 |
34.80
|
3,400 | 34.90 | 34.90 | 34.50 | 0 | 0 | 0 | |
| 21/05/2026 |
35.50
|
200 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
| 20/05/2026 |
35.60
|
700 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 | |
| 19/05/2026 |
36.60
|
0 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 | |
| 18/05/2026 |
36.60
|
1,800 | 35.50 | 36.60 | 35.50 | 0 | 0 | 0 | |
| 15/05/2026 |
35.60
|
2,100 | 35.30 | 35.60 | 35.30 | 0 | 0 | 0 | |
| 14/05/2026 |
35.30
|
0 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 | |
| 13/05/2026 |
35.30
|
800 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 | |
| 12/05/2026 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 11/05/2026 |
35.20
|
4,600 | 36.50 | 36.50 | 35.20 | 0 | 0 | 0 | |
| 08/05/2026 |
36.50
|
0 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 | |
| 07/05/2026 |
36.50
|
13,100 | 35.30 | 36.50 | 35.30 | 0 | 0 | 0 | |
| 06/05/2026 |
35.30
|
300 | 35.70 | 35.70 | 35.30 | 0 | 0 | 0 | |
| 05/05/2026 |
35
|
800 | 34.90 | 35 | 34.90 | 0 | 0 | 0 | |
| 04/05/2026 |
36
|
1,800 | 34.30 | 36 | 34.30 | 0 | 0 | 0 | |
| 29/04/2026 |
34
|
200 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 28/04/2026 |
33.70
|
2,600 | 33.70 | 33.70 | 33.60 | 0 | 0 | 0 | |
| 24/04/2026 |
33.60
|
600 | 33.20 | 33.60 | 33.20 | 0 | 0 | 0 | |
| 23/04/2026: Cổ tức tiền mặt tỉ lệ: 39% | |||||||||
| 23/04/2026 |
36.30
|
4,600 | 35 | 41.50 | 35 | 0 | 0 | 0 | |
| 22/04/2026 |
38.00
|
4,500 | 38.91 | 39.00 | 38.00 | 0 | 0 | 0 | |
| 21/04/2026 |
38.91
|
6,400 | 39.00 | 39.45 | 38.91 | 0 | 0 | 0 | |
| 20/04/2026 |
39.00
|
15,700 | 40.36 | 40.36 | 38.63 | 0 | 0 | 0 | |
| 17/04/2026 |
37.00
|
5,100 | 38.09 | 38.09 | 34.28 | 0 | 0 | 0 | |
| 16/04/2026 |
38.09
|
2,100 | 37.27 | 38.09 | 36.37 | 0 | 0 | 0 | |
| 15/04/2026 |
37.18
|
4,500 | 38.09 | 38.09 | 37.18 | 0 | 0 | 0 | |
| 14/04/2026 |
38.09
|
21,200 | 35.37 | 38.18 | 35.37 | 0 | 0 | 0 | |
| 13/04/2026 |
35.37
|
2,600 | 34.01 | 35.46 | 34.01 | 0 | 0 | 0 | |
| 10/04/2026 |
34.01
|
0 | 34.01 | 34.01 | 34.01 | 0 | 0 | 0 | |
| 09/04/2026 |
34.01
|
100 | 34.01 | 34.01 | 34.01 | 0 | 0 | 0 | |
| 08/04/2026 |
32.65
|
500 | 32.65 | 32.65 | 32.65 | 0 | 0 | 0 | |
| 07/04/2026 |
32.65
|
0 | 32.65 | 32.65 | 32.65 | 0 | 0 | 0 | |
| 06/04/2026 |
32.65
|
200 | 33.56 | 33.56 | 32.65 | 0 | 0 | 0 | |
| 03/04/2026 |
33.56
|
4,800 | 33.56 | 34.01 | 33.56 | 0 | 0 | 0 | |
| 02/04/2026 |
33.56
|
4,200 | 32.20 | 34.83 | 32.20 | 0 | 0 | 0 | |
| 01/04/2026 |
31.74
|
200 | 31.74 | 31.74 | 31.74 | 0 | 0 | 0 | |
| 31/03/2026 |
31.74
|
0 | 31.74 | 31.74 | 31.74 | 0 | 0 | 0 | |
| 30/03/2026 |
31.74
|
600 | 31.74 | 31.74 | 31.74 | 0 | 0 | 0 | |
| 27/03/2026 |
31.74
|
100 | 31.74 | 31.74 | 31.74 | 0 | 0 | 0 | |
| 26/03/2026 |
31.74
|
100 | 31.74 | 31.74 | 31.74 | 0 | 0 | 0 | |
| 25/03/2026 |
31.74
|
0 | 31.74 | 31.74 | 31.74 | 0 | 0 | 0 | |
| 24/03/2026 |
31.74
|
0 | 31.74 | 31.74 | 31.74 | 0 | 0 | 0 | |
| 23/03/2026 |
31.74
|
1,700 | 31.74 | 31.74 | 31.74 | 0 | 0 | 0 | |
| 20/03/2026 |
31.74
|
0 | 31.74 | 31.74 | 31.74 | 0 | 0 | 0 | |
| 19/03/2026 |
31.74
|
100 | 31.74 | 31.74 | 31.74 | 0 | 0 | 0 | |
| 18/03/2026 |
30.84
|
1,000 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
| 17/03/2026 |
30.84
|
100 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
| 16/03/2026 |
30.84
|
0 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
| 13/03/2026 |
30.84
|
100 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
| 12/03/2026 |
30.38
|
0 | 30.38 | 30.38 | 30.38 | 0 | 0 | 0 | |
| 11/03/2026 |
30.38
|
0 | 30.38 | 30.38 | 30.38 | 0 | 0 | 0 | |
| 10/03/2026 |
30.38
|
0 | 30.38 | 30.38 | 30.38 | 0 | 0 | 0 | |
| 09/03/2026 |
30.38
|
5,700 | 31.74 | 31.74 | 30.38 | 0 | 0 | 0 | |
| 06/03/2026 |
32.65
|
1,000 | 32.65 | 32.65 | 32.65 | 0 | 0 | 0 | |
| 05/03/2026 |
33.10
|
100 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
| 04/03/2026 |
33.56
|
600 | 33.56 | 33.56 | 33.56 | 0 | 0 | 0 | |
| 03/03/2026 |
33.56
|
200 | 33.56 | 33.56 | 33.56 | 0 | 0 | 0 | |
| 02/03/2026 |
33.56
|
1,000 | 32.01 | 33.56 | 32.01 | 0 | 0 | 0 | |
| 27/02/2026 |
32.01
|
0 | 32.01 | 32.01 | 32.01 | 0 | 0 | 0 | |
| 26/02/2026 |
32.01
|
0 | 32.01 | 32.01 | 32.01 | 0 | 0 | 0 | |
| 25/02/2026 |
32.01
|
300 | 32.01 | 32.01 | 32.01 | 0 | 0 | 0 | |
| 24/02/2026 |
31.29
|
0 | 31.29 | 31.29 | 31.29 | 0 | 0 | 0 | |
| 23/02/2026 |
31.29
|
5,600 | 31.74 | 31.74 | 31.29 | 0 | 0 | 0 | |
| 13/02/2026 |
30.84
|
1,500 | 31.29 | 31.29 | 30.84 | 0 | 0 | 0 | |
| 12/02/2026 |
31.47
|
0 | 31.47 | 31.47 | 31.47 | 0 | 0 | 0 | |
| 11/02/2026 |
31.47
|
0 | 31.47 | 31.47 | 31.47 | 0 | 0 | 0 | |
| 10/02/2026 |
31.47
|
3,100 | 31.56 | 31.74 | 31.47 | 0 | 0 | 0 | |
| 09/02/2026 |
31.74
|
1,500 | 31.74 | 31.74 | 31.74 | 0 | 0 | 0 | |
| 06/02/2026 |
31.74
|
100 | 31.74 | 31.74 | 31.74 | 0 | 0 | 0 | |
| 05/02/2026 |
31.74
|
0 | 31.74 | 31.74 | 31.74 | 0 | 0 | 0 | |
| 04/02/2026 |
31.74
|
3,100 | 31.74 | 31.83 | 31.74 | 0 | 0 | 0 | |
| 03/02/2026 |
31.74
|
0 | 31.74 | 31.74 | 31.74 | 0 | 0 | 0 | |
| 02/02/2026 |
31.74
|
0 | 31.74 | 31.74 | 31.74 | 0 | 0 | 0 | |
| 30/01/2026 |
31.74
|
0 | 31.74 | 31.74 | 31.74 | 0 | 0 | 0 | |
| 29/01/2026 |
31.74
|
100 | 31.74 | 31.74 | 31.74 | 0 | 0 | 0 | |
| 28/01/2026 |
31.74
|
300 | 32.65 | 32.65 | 31.74 | 0 | 0 | 0 | |
| 27/01/2026 |
32.20
|
1,100 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
| 26/01/2026 |
32.20
|
100 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
| 23/01/2026 |
31.74
|
0 | 31.74 | 31.74 | 31.74 | 0 | 0 | 0 | |
| 22/01/2026 |
31.74
|
200 | 31.38 | 31.74 | 31.38 | 0 | 0 | 0 | |
| 21/01/2026 |
31.38
|
0 | 31.38 | 31.38 | 31.38 | 0 | 3,300 | -0.1 | |
| 20/01/2026 |
31.38
|
3,600 | 31.56 | 31.56 | 31.38 | 0 | 0 | 0 | |
| 19/01/2026 |
31.83
|
400 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 | |
| 16/01/2026 |
31.83
|
0 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 | |
| 15/01/2026 |
31.83
|
500 | 34.01 | 34.01 | 31.83 | 0 | 0 | 0 | |
| 14/01/2026 |
34.01
|
0 | 34.01 | 34.01 | 34.01 | 0 | 0 | 0 | |