| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.60 | -1.43% | 4,700 | 0 | 0 |
41.50
45
41.50
|
|
2 tháng
(2026-06-04) |
0.30 | 0.73% | 14,600 | 0 | 0 |
40
45
41.50
|
|
3 tháng
(2026-05-05) |
-1.50 | -3.49% | 26,300 | 0 | 0 |
38
45
41.50
|
|
6 tháng
(2026-02-04) |
9.17 | 28.35% | 57,400 | 0 | 0 |
32.33
58
41.50
|
|
12 tháng
(2025-08-08) |
13.42 | 47.82% | 93,400 | 0 | 0 |
28.08
58
41.50
|
|
24 tháng
(2024-08-13) |
23.31 | 128.09% | 253,518 | 0 | 0 |
17.94
58
41.50
|
|
36 tháng
(2023-08-21) |
26.08 | 169.09% | 529,889 | -1,000 | -0.0 |
13.91
58
41.50
|
|
60 tháng
(2021-08-30) |
33.60 | 425.26% | 990,763 | 0 | -0.0 |
7.90
58
41.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/03/2026 |
44.53
|
0 | 44.53 | 44.53 | 44.53 | 0 | 0 | 0 | |
| 10/03/2026 |
44.67
|
1,000 | 44.33 | 44.67 | 44.33 | 0 | 0 | 0 | |
| 09/03/2026 |
39.33
|
300 | 39.33 | 39.33 | 39.33 | 0 | 0 | 0 | |
| 06/03/2026 |
34.67
|
0 | 34.67 | 34.67 | 34.67 | 0 | 0 | 0 | |
| 05/03/2026 |
34.67
|
0 | 34.67 | 34.67 | 34.67 | 0 | 0 | 0 | |
| 04/03/2026 |
34.67
|
0 | 34.67 | 34.67 | 34.67 | 0 | 0 | 0 | |
| 03/03/2026 |
34.67
|
0 | 34.67 | 34.67 | 34.67 | 0 | 0 | 0 | |
| 02/03/2026 |
34.67
|
0 | 34.67 | 34.67 | 34.67 | 0 | 0 | 0 | |
| 27/02/2026 |
34.67
|
0 | 34.67 | 34.67 | 34.67 | 0 | 0 | 0 | |
| 26/02/2026 |
34.67
|
500 | 34.67 | 34.67 | 34.67 | 0 | 0 | 0 | |
| 25/02/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 24/02/2026 |
34
|
1,600 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 23/02/2026 |
33.33
|
0 | 33.33 | 33.33 | 33.33 | 0 | 0 | 0 | |
| 13/02/2026 |
33.33
|
0 | 33.33 | 33.33 | 33.33 | 0 | 0 | 0 | |
| 12/02/2026 |
33.33
|
0 | 33.33 | 33.33 | 33.33 | 0 | 0 | 0 | |
| 11/02/2026 |
33.33
|
0 | 33.33 | 33.33 | 33.33 | 0 | 0 | 0 | |
| 10/02/2026 |
33.33
|
0 | 33.33 | 33.33 | 33.33 | 0 | 0 | 0 | |
| 09/02/2026 |
33.33
|
0 | 33.33 | 33.33 | 33.33 | 0 | 0 | 0 | |
| 06/02/2026 |
33.33
|
0 | 33.33 | 33.33 | 33.33 | 0 | 0 | 0 | |
| 05/02/2026 |
33.33
|
500 | 33.33 | 33.33 | 33.33 | 0 | 0 | 0 | |
| 04/02/2026 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 | |
| 03/02/2026 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 | |
| 02/02/2026 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 | |
| 30/01/2026 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 | |
| 29/01/2026 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 | |
| 28/01/2026 |
32.33
|
500 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 | |
| 27/01/2026 |
32.67
|
500 | 32.67 | 32.67 | 32.67 | 0 | 0 | 0 | |
| 26/01/2026 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 23/01/2026 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 22/01/2026 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 21/01/2026 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 20/01/2026 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 19/01/2026 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 16/01/2026 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 15/01/2026 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 14/01/2026 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 13/01/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 13/01/2026 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 12/01/2026 |
31.67
|
800 | 31.34 | 31.67 | 31.34 | 0 | 0 | 0 | |
| 09/01/2026 |
31.01
|
300 | 31.01 | 31.01 | 31.01 | 0 | 0 | 0 | |
| 08/01/2026 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
| 07/01/2026 |
30.36
|
4,000 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
| 06/01/2026 |
30.36
|
3,500 | 31.34 | 31.34 | 30.36 | 0 | 0 | 0 | |
| 05/01/2026 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
| 31/12/2025 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
| 30/12/2025 |
31.01
|
1,500 | 30.03 | 31.01 | 30.03 | 0 | 0 | 0 | |
| 29/12/2025 |
30.69
|
0 | 30.69 | 30.69 | 30.69 | 0 | 0 | 0 | |
| 26/12/2025 |
30.69
|
500 | 30.69 | 30.69 | 30.69 | 0 | 0 | 0 | |
| 25/12/2025 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 24/12/2025 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 23/12/2025 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 22/12/2025 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 19/12/2025 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 18/12/2025 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 17/12/2025 |
30.10
|
1,700 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 16/12/2025 |
30.69
|
0 | 30.69 | 30.69 | 30.69 | 0 | 0 | 0 | |
| 15/12/2025 |
30.69
|
0 | 30.69 | 30.69 | 30.69 | 0 | 0 | 0 | |
| 12/12/2025 |
30.69
|
1,500 | 30.69 | 30.69 | 30.69 | 0 | 0 | 0 | |
| 11/12/2025 |
30.10
|
2,600 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 10/12/2025 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
| 09/12/2025 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
| 08/12/2025 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
| 05/12/2025 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
| 04/12/2025 |
30.36
|
200 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
| 03/12/2025 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 02/12/2025 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 01/12/2025 |
30.10
|
2,800 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 28/11/2025 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 27/11/2025 |
30.03
|
200 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 26/11/2025 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 25/11/2025 |
30.03
|
200 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 24/11/2025 |
28.73
|
0 | 28.73 | 28.73 | 28.73 | 0 | 0 | 0 | |
| 21/11/2025 |
28.73
|
0 | 28.73 | 28.73 | 28.73 | 0 | 0 | 0 | |
| 20/11/2025 |
28.73
|
0 | 28.73 | 28.73 | 28.73 | 0 | 0 | 0 | |
| 19/11/2025 |
28.73
|
0 | 28.73 | 28.73 | 28.73 | 0 | 0 | 0 | |
| 18/11/2025 |
28.73
|
100 | 28.73 | 28.73 | 28.73 | 0 | 0 | 0 | |
| 17/11/2025 |
28.73
|
0 | 28.73 | 28.73 | 28.73 | 0 | 0 | 0 | |
| 14/11/2025 |
28.73
|
100 | 28.73 | 28.73 | 28.73 | 0 | 0 | 0 | |
| 13/11/2025 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 12/11/2025 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 11/11/2025 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 10/11/2025 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 07/11/2025 |
30.03
|
200 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 06/11/2025 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 05/11/2025 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 04/11/2025 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 03/11/2025 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 31/10/2025 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 30/10/2025 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 29/10/2025 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 28/10/2025 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 27/10/2025 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 24/10/2025 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 23/10/2025 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 22/10/2025 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 21/10/2025 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 20/10/2025 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 17/10/2025 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 16/10/2025 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 15/10/2025 |
30.03
|
500 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 14/10/2025 |
29.84
|
0 | 29.84 | 29.84 | 29.84 | 0 | 0 | 0 | |