| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.50 | -4.27% | 15,300 | 0 | 0 |
33.10
36
33.10
|
|
2 tháng
(2026-06-01) |
-0.40 | -1.18% | 25,400 | 0 | 0 |
33.10
36.50
33.10
|
|
3 tháng
(2026-05-04) |
-2.40 | -6.67% | 60,600 | 0 | 0 |
33.10
36.60
33.10
|
|
6 tháng
(2026-02-02) |
1.86 | 5.85% | 168,300 | 0 | 0 |
30.38
39
33.10
|
|
12 tháng
(2025-08-04) |
3.13 | 10.26% | 274,400 | -4,600 | -0.2 |
29.29
39
33.10
|
|
24 tháng
(2024-08-09) |
7.59 | 29.17% | 572,430 | -7,100 | -0.2 |
23.84
39
33.10
|
|
36 tháng
(2023-08-15) |
14.07 | 72.08% | 1,349,705 | -249,801 | -6.8 |
18.37
39
33.10
|
|
60 tháng
(2021-08-25) |
21.35 | 174.29% | 1,796,410 | -248,591 | -6.7 |
11.68
39
33.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
| 30/07/2026 |
33.10
|
100 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
| 29/07/2026 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 28/07/2026 |
33.60
|
10,100 | 36.40 | 36.50 | 33.60 | 0 | 0 | 0 | |
| 27/07/2026 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
| 24/07/2026 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
| 23/07/2026 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
| 22/07/2026 |
33.50
|
500 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
| 21/07/2026 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 20/07/2026 |
36
|
2,800 | 34.50 | 36 | 34.50 | 0 | 0 | 0 | |
| 17/07/2026 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 16/07/2026 |
35.10
|
600 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 15/07/2026 |
35.10
|
100 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 14/07/2026 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 13/07/2026 |
35.10
|
100 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 10/07/2026 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 09/07/2026 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 08/07/2026 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 07/07/2026 |
35.20
|
100 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 06/07/2026 |
35.10
|
500 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 03/07/2026 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 02/07/2026 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 01/07/2026 |
35.10
|
500 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 30/06/2026 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 29/06/2026 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 26/06/2026 |
35.10
|
500 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 25/06/2026 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 24/06/2026 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 23/06/2026 |
35.10
|
800 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 22/06/2026 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 19/06/2026 |
35
|
3,300 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 18/06/2026 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 17/06/2026 |
35
|
1,600 | 35 | 35.10 | 35 | 0 | 0 | 0 | |
| 16/06/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 15/06/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 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 | |