| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
2 | 7.14% | 1,200 | 0 | 0 |
28
30.70
30
|
|
2 tháng
(2026-07-13) |
-1.70 | -5.36% | 7,300 | 0 | 0 |
28
31.70
30
|
|
3 tháng
(2026-06-15) |
-1.70 | -5.36% | 9,300 | 0 | 0 |
28
31.70
30
|
|
6 tháng
(2026-03-16) |
-2 | -6.24% | 13,400 | -500 | 0 |
28
33.08
30
|
|
12 tháng
(2025-09-16) |
-3.63 | -10.80% | 36,100 | 1,500 | 0.1 |
28
35.40
30
|
|
24 tháng
(2024-09-23) |
-4.40 | -12.79% | 239,153 | 56,901 | 2.3 |
28
38.42
30
|
|
36 tháng
(2023-09-27) |
-15.24 | -33.68% | 704,018 | -43,899 | -1.8 |
28
45.32
30
|
|
60 tháng
(2021-10-07) |
-24.84 | -45.29% | 1,785,443 | 377,001 | 30.4 |
28
67.91
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2026 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
| 15/04/2026 |
32.78
|
400 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
| 14/04/2026 |
29.83
|
0 | 29.83 | 29.83 | 29.83 | 0 | 0 | 0 | |
| 13/04/2026 |
29.83
|
100 | 29.83 | 29.83 | 29.83 | 0 | 0 | 0 | |
| 10/04/2026 |
33.08
|
0 | 33.08 | 33.08 | 33.08 | 0 | 0 | 0 | |
| 09/04/2026 |
33.08
|
100 | 33.08 | 33.08 | 33.08 | 0 | 0 | 0 | |
| 08/04/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 07/04/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 06/04/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 03/04/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 02/04/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 01/04/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 31/03/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 30/03/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 27/03/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 26/03/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 25/03/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 24/03/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 23/03/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 20/03/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 19/03/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 18/03/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 17/03/2026 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 16/03/2026 |
32.00
|
100 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
| 13/03/2026 |
34.46
|
1,100 | 34.36 | 34.46 | 34.36 | 0 | 0 | 0 | |
| 12/03/2026 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
| 11/03/2026 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
| 10/03/2026 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
| 09/03/2026 |
34.56
|
100 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
| 06/03/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 05/03/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 04/03/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 03/03/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 02/03/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 27/02/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 26/02/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 25/02/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 24/02/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 23/02/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 13/02/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 12/02/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 11/02/2026 |
34.46
|
100 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 10/02/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 09/02/2026 |
34.46
|
100 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 06/02/2026 |
34.46
|
200 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 05/02/2026 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 04/02/2026 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 03/02/2026 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 02/02/2026 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 30/01/2026 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 29/01/2026 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 28/01/2026 |
33.47
|
100 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 27/01/2026 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 26/01/2026 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 23/01/2026 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 22/01/2026 |
33.47
|
500 | 33.57 | 33.57 | 33.47 | 0 | 0 | 0 | |
| 21/01/2026 |
34.46
|
0 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 20/01/2026 |
34.46
|
600 | 34.46 | 34.46 | 34.46 | 0 | 0 | 0 | |
| 19/01/2026 |
32.98
|
0 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
| 16/01/2026 |
32.98
|
0 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
| 15/01/2026 |
32.98
|
0 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
| 14/01/2026 |
32.98
|
1,000 | 34.36 | 34.36 | 32.98 | 0 | 0 | 0 | |
| 13/01/2026 |
32.98
|
0 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
| 12/01/2026 |
32.98
|
100 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
| 09/01/2026 |
32.98
|
100 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
| 08/01/2026 |
32.98
|
0 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
| 07/01/2026 |
32.98
|
0 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
| 06/01/2026 |
32.98
|
0 | 32.98 | 32.98 | 32.98 | 0 | 100 | -0.0 | |
| 05/01/2026 |
32.98
|
100 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
| 31/12/2025 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 30/12/2025 |
33.47
|
100 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 29/12/2025 |
32.98
|
200 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
| 26/12/2025 |
33.47
|
500 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
| 25/12/2025 |
33.47
|
300 | 34.26 | 34.26 | 33.47 | 0 | 0 | 0 | |
| 24/12/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 24/12/2025 |
34.26
|
700 | 34.95 | 34.95 | 34.26 | 0 | 0 | 0 | |
| 23/12/2025 |
34.75
|
600 | 34.75 | 34.75 | 34.75 | 0 | 0 | 0 | |
| 22/12/2025 |
35.12
|
1,700 | 34.94 | 35.12 | 34.94 | 0 | 0 | 0 | |
| 19/12/2025 |
35.22
|
500 | 35.31 | 35.31 | 35.03 | 0 | 0 | 0 | |
| 18/12/2025 |
34.94
|
300 | 35.87 | 35.87 | 34.94 | 0 | 100 | -0.0 | |
| 17/12/2025 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
| 16/12/2025 |
35.40
|
1,600 | 34.47 | 37.27 | 34.01 | 0 | 0 | 0 | |
| 15/12/2025 |
34.57
|
0 | 34.57 | 34.57 | 34.57 | 0 | 0 | 0 | |
| 12/12/2025 |
34.57
|
300 | 34.57 | 34.57 | 34.57 | 0 | 0 | 0 | |
| 11/12/2025 |
34.66
|
400 | 33.17 | 34.66 | 33.17 | 0 | 0 | 0 | |
| 10/12/2025 |
34.75
|
0 | 34.75 | 34.75 | 34.75 | 0 | 0 | 0 | |
| 09/12/2025 |
34.75
|
200 | 34.75 | 34.75 | 34.75 | 0 | 0 | 0 | |
| 08/12/2025 |
31.77
|
2,300 | 34.47 | 34.57 | 31.77 | 0 | 0 | 0 | |
| 05/12/2025 |
34.38
|
0 | 34.38 | 34.38 | 34.38 | 0 | 0 | 0 | |
| 04/12/2025 |
34.38
|
0 | 34.38 | 34.38 | 34.38 | 0 | 0 | 0 | |
| 03/12/2025 |
34.38
|
100 | 34.38 | 34.38 | 34.38 | 0 | 0 | 0 | |
| 02/12/2025 |
34.38
|
200 | 34.38 | 34.38 | 34.38 | 0 | 0 | 0 | |
| 01/12/2025 |
32.61
|
0 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 | |
| 28/11/2025 |
32.61
|
0 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 | |
| 27/11/2025 |
32.61
|
0 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 | |
| 26/11/2025 |
32.61
|
1,000 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 | |
| 25/11/2025 |
32.61
|
100 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 | |
| 24/11/2025 |
33.35
|
1,000 | 33.26 | 33.45 | 33.26 | 0 | 0 | 0 | |
| 21/11/2025 |
33.54
|
0 | 33.54 | 33.54 | 33.54 | 0 | 0 | 0 | |
| 20/11/2025 |
33.54
|
1,900 | 30.19 | 33.54 | 30.19 | 0 | 0 | 0 | |
| 19/11/2025 |
33.54
|
0 | 33.54 | 33.54 | 33.54 | 0 | 0 | 0 | |