| 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) |
-1.60 | -4.80% | 2,600 | -500 | 0 |
30.50
33.60
31.70
|
|
2 tháng
(2026-04-13) |
1.40 | 4.62% | 3,800 | -500 | 0 |
30.30
33.60
31.70
|
|
3 tháng
(2026-03-16) |
-0.80 | -2.46% | 4,000 | -500 | 0 |
30.30
33.60
31.70
|
|
6 tháng
(2025-12-15) |
-3.41 | -9.71% | 14,600 | -700 | -0.0 |
30.30
35.96
31.70
|
|
12 tháng
(2025-06-17) |
-1.52 | -4.57% | 51,100 | 2,200 | 0.1 |
30.30
36.91
31.70
|
|
24 tháng
(2024-06-24) |
-4.92 | -13.43% | 320,648 | 95,501 | 3.9 |
30.30
39.02
31.70
|
|
36 tháng
(2023-06-28) |
-18.02 | -36.25% | 717,548 | -39,399 | -1.6 |
30.30
54.42
31.70
|
|
60 tháng
(2021-07-08) |
-19.87 | -38.53% | 2,116,167 | 446,341 | 35.4 |
30.30
68.98
31.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 01/12/2025 |
33.12
|
0 | 33.12 | 33.12 | 33.12 | 0 | 0 | 0 | |
| 28/11/2025 |
33.12
|
0 | 33.12 | 33.12 | 33.12 | 0 | 0 | 0 | |
| 27/11/2025 |
33.12
|
0 | 33.12 | 33.12 | 33.12 | 0 | 0 | 0 | |
| 26/11/2025 |
33.12
|
1,000 | 33.12 | 33.12 | 33.12 | 0 | 0 | 0 | |
| 25/11/2025 |
33.12
|
100 | 33.12 | 33.12 | 33.12 | 0 | 0 | 0 | |
| 24/11/2025 |
33.88
|
1,000 | 33.79 | 33.97 | 33.79 | 0 | 0 | 0 | |
| 21/11/2025 |
34.07
|
0 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
| 20/11/2025 |
34.07
|
1,900 | 30.66 | 34.07 | 30.66 | 0 | 0 | 0 | |
| 19/11/2025 |
34.07
|
0 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
| 18/11/2025 |
34.07
|
0 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
| 17/11/2025 |
34.07
|
100 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
| 14/11/2025 |
34.07
|
0 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
| 13/11/2025 |
34.07
|
600 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
| 12/11/2025 |
33.50
|
1,000 | 38.52 | 39.27 | 33.31 | 0 | 0 | 0 | |
| 11/11/2025 |
35.96
|
0 | 35.96 | 35.96 | 35.96 | 0 | 0 | 0 | |
| 10/11/2025 |
35.96
|
0 | 35.96 | 35.96 | 35.96 | 0 | 0 | 0 | |
| 07/11/2025 |
35.96
|
0 | 35.96 | 35.96 | 35.96 | 0 | 0 | 0 | |
| 06/11/2025 |
35.96
|
0 | 35.96 | 35.96 | 35.96 | 0 | 0 | 0 | |
| 05/11/2025 |
35.96
|
0 | 35.96 | 35.96 | 35.96 | 0 | 0 | 0 | |
| 04/11/2025 |
35.96
|
0 | 35.96 | 35.96 | 35.96 | 0 | 0 | 0 | |
| 03/11/2025 |
35.96
|
0 | 35.96 | 35.96 | 35.96 | 0 | 0 | 0 | |
| 31/10/2025 |
35.96
|
0 | 35.96 | 35.96 | 35.96 | 0 | 0 | 0 | |
| 30/10/2025 |
35.96
|
100 | 35.96 | 35.96 | 35.96 | 0 | 0 | 0 | |
| 29/10/2025 |
34.54
|
0 | 34.54 | 34.54 | 34.54 | 0 | 0 | 0 | |
| 28/10/2025 |
34.54
|
0 | 34.54 | 34.54 | 34.54 | 0 | 0 | 0 | |
| 27/10/2025 |
34.54
|
0 | 34.54 | 34.54 | 34.54 | 0 | 0 | 0 | |
| 24/10/2025 |
34.54
|
0 | 34.54 | 34.54 | 34.54 | 0 | 0 | 0 | |
| 23/10/2025 |
34.54
|
100 | 34.54 | 34.54 | 34.54 | 0 | 0 | 0 | |
| 22/10/2025 |
34.54
|
100 | 34.54 | 34.54 | 34.54 | 0 | 0 | 0 | |
| 21/10/2025 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 20/10/2025 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 17/10/2025 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 16/10/2025 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 15/10/2025 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 14/10/2025 |
35.02
|
2,200 | 34.83 | 35.02 | 34.83 | 2,200 | 0 | 0.1 | |
| 13/10/2025 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
| 10/10/2025 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
| 09/10/2025 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
| 08/10/2025 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
| 07/10/2025 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
| 06/10/2025 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
| 03/10/2025 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
| 02/10/2025 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
| 01/10/2025 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
| 30/09/2025 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
| 29/09/2025 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
| 26/09/2025 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
| 25/09/2025 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
| 24/09/2025 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
| 23/09/2025 |
34.16
|
200 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
| 22/09/2025 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
| 19/09/2025 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
| 18/09/2025 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
| 17/09/2025 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
| 16/09/2025 |
34.16
|
200 | 34.07 | 34.16 | 34.07 | 0 | 0 | 0 | |
| 15/09/2025 |
34.07
|
0 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
| 12/09/2025 |
34.07
|
0 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
| 11/09/2025 |
34.07
|
0 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
| 10/09/2025 |
34.07
|
100 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
| 09/09/2025 |
34.07
|
0 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
| 08/09/2025 |
34.07
|
200 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
| 05/09/2025 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 04/09/2025 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 03/09/2025 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 29/08/2025 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 28/08/2025 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 27/08/2025 |
33.60
|
100 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 26/08/2025 |
36.91
|
0 | 36.91 | 36.91 | 36.91 | 0 | 0 | 0 | |
| 25/08/2025 |
36.91
|
1,000 | 36.91 | 36.91 | 36.91 | 1,000 | 0 | 0.0 | |
| 22/08/2025 |
35.68
|
700 | 35.68 | 35.68 | 35.68 | 0 | 0 | 0 | |
| 21/08/2025 |
35.68
|
0 | 35.68 | 35.68 | 35.68 | 0 | 0 | 0 | |