| 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) |
-0.20 | -0.57% | 934,800 | 0 | 0 |
29.30
35
34.80
|
|
2 tháng
(2026-06-01) |
14.70 | 73.13% | 1,061,800 | 0 | 0 |
20.10
35
34.80
|
|
3 tháng
(2026-05-04) |
17.20 | 97.73% | 1,362,600 | 0 | 0 |
17.17
35
34.80
|
|
6 tháng
(2026-02-02) |
12.56 | 56.47% | 1,386,600 | 0 | 0 |
14.72
35
34.80
|
|
12 tháng
(2025-08-04) |
20.88 | 150% | 1,592,200 | -4,000 | -0.1 |
12.08
35
34.80
|
|
24 tháng
(2024-08-09) |
20.46 | 142.72% | 1,832,970 | -4,050 | -0.1 |
8.45
35
34.80
|
|
36 tháng
(2023-08-15) |
23.63 | 211.60% | 2,086,158 | -71,250 | -1.1 |
7.62
35
34.80
|
|
60 tháng
(2021-08-25) |
25.65 | 280.37% | 2,474,961 | -71,250 | -1.1 |
6.65
35
34.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
| 30/07/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
| 29/07/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
| 28/07/2026 |
35
|
6,900 | 33 | 35 | 33 | 0 | 0 | 0 | |
| 27/07/2026 |
32.70
|
0 | 32.70 | 32.70 | 32.70 | 0 | 0 | 0 | |
| 24/07/2026 |
32.70
|
0 | 32.70 | 32.70 | 32.70 | 0 | 0 | 0 | |
| 23/07/2026 |
29.30
|
500 | 33 | 34 | 29.30 | 0 | 0 | 0 | |
| 22/07/2026 |
32.40
|
900 | 32 | 32.40 | 32 | 0 | 0 | 0 | |
| 21/07/2026 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
| 20/07/2026 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
| 17/07/2026 |
32.40
|
617,200 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
| 16/07/2026 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
| 15/07/2026 |
32.40
|
100 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
| 14/07/2026 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
| 13/07/2026 |
32.40
|
308,000 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
| 10/07/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 09/07/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 08/07/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 07/07/2026 |
34.90
|
100 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 06/07/2026 |
33
|
400 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 03/07/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 02/07/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 01/07/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 30/06/2026 |
35
|
700 | 34.50 | 35 | 34.50 | 0 | 0 | 0 | |
| 29/06/2026 |
35
|
200 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 26/06/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 25/06/2026 |
35
|
14,700 | 34.50 | 35 | 34.50 | 0 | 0 | 0 | |
| 24/06/2026 |
35
|
100,300 | 32.40 | 35 | 32.40 | 0 | 0 | 0 | |
| 23/06/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 22/06/2026 |
34
|
500 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 19/06/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 18/06/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 17/06/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 16/06/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 15/06/2026 |
33
|
100 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 12/06/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 11/06/2026 |
29.60
|
2,000 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 10/06/2026 |
29.60
|
1,600 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 09/06/2026 |
29.60
|
5,200 | 29.60 | 29.60 | 29.50 | 0 | 0 | 0 | |
| 08/06/2026 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 05/06/2026 |
22.50
|
400 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 04/06/2026 |
22.40
|
300 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 03/06/2026 |
23
|
1,300 | 20.40 | 23 | 20.40 | 0 | 0 | 0 | |
| 02/06/2026 |
20.30
|
300 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 01/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
| 01/06/2026 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 29/05/2026 |
20.08
|
200 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 28/05/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 27/05/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 26/05/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 25/05/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 22/05/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 21/05/2026 |
17.50
|
300,400 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 20/05/2026 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 19/05/2026 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 18/05/2026 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 15/05/2026 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 14/05/2026 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 13/05/2026 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 12/05/2026 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 11/05/2026 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 08/05/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/05/2026 |
17.17
|
100 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 07/05/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 06/05/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 05/05/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 04/05/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 29/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 28/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 24/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 23/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 22/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 21/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 20/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 17/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 16/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 15/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 14/04/2026 |
17.68
|
900 | 17.60 | 17.68 | 17.60 | 0 | 0 | 0 | |
| 13/04/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 10/04/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 09/04/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 08/04/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 07/04/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 06/04/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 03/04/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 02/04/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 01/04/2026 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 31/03/2026 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 30/03/2026 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 27/03/2026 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 26/03/2026 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 25/03/2026 |
19.28
|
600 | 24.80 | 24.80 | 19.28 | 0 | 0 | 0 | |
| 24/03/2026 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
| 23/03/2026 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
| 20/03/2026 |
21.68
|
100 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
| 19/03/2026 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 18/03/2026 |
22.40
|
5,000 | 22.32 | 25.60 | 22.32 | 0 | 0 | 0 | |
| 17/03/2026 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 | |
| 16/03/2026 |
22.48
|
100 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 | |
| 13/03/2026 |
18.64
|
3,300 | 21.76 | 21.76 | 18.64 | 0 | 0 | 0 | |
| 12/03/2026 |
21.76
|
100 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
| 11/03/2026 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 10/03/2026 |
21.52
|
5,700 | 25.44 | 25.52 | 21.52 | 0 | 0 | 0 | |