| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0 | 0% | 100 | -100 | 0 |
30.60
30.60
30.60
|
|
2 tháng
(2026-05-29) |
0 | 0% | 100 | -100 | 0 |
30.60
30.60
30.60
|
|
3 tháng
(2026-04-29) |
-2.35 | -7.14% | 11,100 | -100 | 0 |
30.60
32.95
30.60
|
|
6 tháng
(2026-01-29) |
-4.14 | -11.92% | 19,000 | -100 | 0 |
30.60
46.61
30.60
|
|
12 tháng
(2025-08-04) |
-0.77 | -2.45% | 58,000 | -1,800 | -0.1 |
30.60
46.61
30.60
|
|
24 tháng
(2024-08-07) |
4.09 | 15.43% | 396,605 | 110,800 | 3.1 |
23.24
46.61
30.60
|
|
36 tháng
(2023-08-14) |
4.05 | 15.25% | 461,277 | 117,100 | 3.3 |
19.87
46.61
30.60
|
|
60 tháng
(2021-08-23) |
6.65 | 27.78% | 855,362 | 174,100 | 4.9 |
12
46.61
30.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/03/2026 |
35.31
|
0 | 35.31 | 35.31 | 35.31 | 0 | 0 | 0 | |
| 04/03/2026 |
35.31
|
0 | 35.31 | 35.31 | 35.31 | 0 | 0 | 0 | |
| 03/03/2026 |
35.31
|
1,200 | 35.31 | 35.31 | 35.31 | 0 | 0 | 0 | |
| 02/03/2026 |
34.46
|
200 | 33.80 | 34.46 | 33.80 | 0 | 0 | 0 | |
| 27/02/2026 |
36.72
|
0 | 36.72 | 36.72 | 36.72 | 0 | 0 | 0 | |
| 26/02/2026 |
36.72
|
100 | 36.72 | 36.72 | 36.72 | 0 | 0 | 0 | |
| 25/02/2026 |
40.77
|
0 | 40.77 | 40.77 | 40.77 | 0 | 0 | 0 | |
| 24/02/2026 |
40.77
|
0 | 40.77 | 40.77 | 40.77 | 0 | 0 | 0 | |
| 23/02/2026 |
40.77
|
200 | 40.67 | 40.77 | 40.67 | 0 | 0 | 0 | |
| 13/02/2026 |
45.19
|
200 | 45.66 | 45.66 | 45.19 | 0 | 0 | 0 | |
| 12/02/2026 |
41.99
|
300 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 | |
| 11/02/2026 |
46.61
|
100 | 46.61 | 46.61 | 46.61 | 0 | 0 | 0 | |
| 10/02/2026 |
45.95
|
100 | 45.95 | 45.95 | 45.95 | 0 | 0 | 0 | |
| 09/02/2026 |
43.31
|
200 | 43.31 | 43.31 | 43.31 | 0 | 0 | 0 | |
| 06/02/2026 |
40.30
|
200 | 40.49 | 40.49 | 40.30 | 0 | 0 | 0 | |
| 05/02/2026 |
39.07
|
100 | 39.07 | 39.07 | 39.07 | 0 | 0 | 0 | |
| 04/02/2026 |
39.45
|
100 | 39.45 | 39.45 | 39.45 | 0 | 0 | 0 | |
| 03/02/2026 |
37.19
|
1,300 | 33.90 | 37.19 | 32.01 | 0 | 0 | 0 | |
| 02/02/2026 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
| 30/01/2026 |
33.90
|
200 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
| 29/01/2026 |
34.74
|
0 | 34.74 | 34.74 | 34.74 | 0 | 0 | 0 | |
| 28/01/2026 |
34.74
|
200 | 38.51 | 38.51 | 34.74 | 0 | 0 | 0 | |
| 27/01/2026 |
38.51
|
500 | 38.51 | 38.51 | 38.51 | 0 | 0 | 0 | |
| 26/01/2026 |
38.51
|
100 | 38.51 | 38.51 | 38.51 | 0 | 0 | 0 | |
| 23/01/2026 |
35.78
|
1,000 | 35.78 | 35.78 | 35.78 | 0 | 0 | 0 | |
| 22/01/2026 |
33.52
|
0 | 33.52 | 33.52 | 33.52 | 0 | 0 | 0 | |
| 21/01/2026 |
33.52
|
0 | 33.52 | 33.52 | 33.52 | 0 | 0 | 0 | |
| 20/01/2026 |
33.52
|
3,100 | 34.84 | 34.84 | 33.52 | 100 | 0 | 0.0 | |
| 19/01/2026 |
32.95
|
700 | 32.95 | 32.95 | 30.32 | 0 | 0 | 0 | |
| 16/01/2026 |
32.95
|
300 | 32.95 | 32.95 | 32.95 | 0 | 0 | 0 | |
| 15/01/2026 |
31.45
|
0 | 31.45 | 31.45 | 31.45 | 0 | 0 | 0 | |
| 14/01/2026 |
31.45
|
0 | 31.45 | 31.45 | 31.45 | 400 | 0 | 0.0 | |
| 13/01/2026 |
31.45
|
1,300 | 35.31 | 35.31 | 31.45 | 0 | 0 | 0 | |
| 12/01/2026 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 09/01/2026 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 08/01/2026 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 07/01/2026 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 06/01/2026 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 05/01/2026 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 31/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 30/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 29/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 26/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 25/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 24/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 23/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 22/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 19/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 18/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 17/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 16/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 15/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 12/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 11/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 10/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 09/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 08/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 05/12/2025 |
34.93
|
1,100 | 35.03 | 35.03 | 34.93 | 900 | 0 | 0.0 | |
| 04/12/2025: Cổ tức tiền mặt tỉ lệ: 9.86% | |||||||||
| 04/12/2025 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 03/12/2025 |
34.94
|
0 | 34.94 | 34.94 | 34.94 | 0 | 0 | 0 | |
| 02/12/2025 |
34.94
|
0 | 34.94 | 34.94 | 34.94 | 0 | 0 | 0 | |
| 01/12/2025 |
34.94
|
0 | 34.94 | 34.94 | 34.94 | 0 | 0 | 0 | |
| 28/11/2025 |
34.94
|
0 | 34.94 | 34.94 | 34.94 | 0 | 0 | 0 | |
| 27/11/2025 |
34.94
|
1,100 | 34.94 | 34.94 | 34.94 | 0 | 1,100 | -0.0 | |
| 26/11/2025 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 25/11/2025 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 24/11/2025 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 21/11/2025 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 20/11/2025 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 19/11/2025 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 18/11/2025 |
34.03
|
100 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 17/11/2025 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 14/11/2025 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 13/11/2025 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 12/11/2025 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 11/11/2025 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 10/11/2025 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 07/11/2025 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 06/11/2025 |
34.03
|
100 | 34.03 | 34.03 | 34.03 | 100 | 0 | 0.0 | |
| 05/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 04/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 03/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 31/10/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 30/10/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 29/10/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 28/10/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 27/10/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 24/10/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 23/10/2025 |
31.00
|
200 | 31.00 | 31.00 | 31.00 | 200 | 0 | 0.0 | |
| 22/10/2025 |
33.94
|
0 | 33.94 | 33.94 | 33.94 | 0 | 0 | 0 | |
| 21/10/2025 |
33.94
|
0 | 33.94 | 33.94 | 33.94 | 0 | 0 | 0 | |
| 20/10/2025 |
33.94
|
100 | 33.94 | 33.94 | 33.94 | 0 | 0 | 0 | |
| 17/10/2025 |
33.11
|
0 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
| 16/10/2025 |
33.11
|
100 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
| 15/10/2025 |
36.32
|
0 | 36.32 | 36.32 | 36.32 | 0 | 0 | 0 | |
| 14/10/2025 |
36.32
|
0 | 36.32 | 36.32 | 36.32 | 0 | 0 | 0 | |
| 13/10/2025 |
36.32
|
0 | 36.32 | 36.32 | 36.32 | 0 | 0 | 0 | |
| 10/10/2025 |
36.32
|
0 | 36.32 | 36.32 | 36.32 | 0 | 0 | 0 | |
| 09/10/2025 |
36.32
|
0 | 36.32 | 36.32 | 36.32 | 0 | 0 | 0 | |
| 08/10/2025 |
36.32
|
2,000 | 36.32 | 44.12 | 36.32 | 0 | 0 | 0 | |