| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.80 | 2.22% | 2,300 | 0 | 0 |
36
37.50
37
|
|
2 tháng
(2026-04-20) |
2.50 | 7.29% | 7,300 | 0 | 0 |
34
37.50
37
|
|
3 tháng
(2026-03-19) |
1.40 | 3.95% | 16,000 | 0 | 0 |
34
37.50
37
|
|
6 tháng
(2025-12-19) |
1.30 | 3.66% | 93,000 | 0 | 0 |
34
37.50
37
|
|
12 tháng
(2025-06-23) |
-1.19 | -3.14% | 214,800 | 0 | 0 |
32.38
39.30
37
|
|
24 tháng
(2024-06-27) |
7.32 | 24.82% | 315,617 | -300 | -0.0 |
25.88
41.51
37
|
|
36 tháng
(2023-07-03) |
12.01 | 48.47% | 344,273 | -300 | -0.0 |
21.48
41.51
37
|
|
60 tháng
(2021-07-13) |
9.36 | 34.11% | 456,652 | 100 | 0.0 |
18.72
41.51
37
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/01/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 15/01/2026 |
35
|
200 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 14/01/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 13/01/2026 |
34.90
|
1,500 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 12/01/2026 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 09/01/2026 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 08/01/2026 |
35
|
900 | 35.50 | 35.50 | 35 | 0 | 0 | 0 | |
| 07/01/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 06/01/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 05/01/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 31/12/2025 |
35
|
2,000 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 30/12/2025 |
34
|
1,400 | 35 | 35 | 34 | 0 | 0 | 0 | |
| 29/12/2025 |
35
|
9,200 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 26/12/2025 |
35
|
19,900 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 25/12/2025 |
34.70
|
0 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 | |
| 24/12/2025 |
36
|
1,500 | 32 | 36 | 32 | 0 | 0 | 0 | |
| 23/12/2025 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
| 22/12/2025 |
35.50
|
300 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
| 19/12/2025 |
35.50
|
200 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
| 18/12/2025 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
| 17/12/2025 |
35
|
1,000 | 35.50 | 36 | 35 | 0 | 0 | 0 | |
| 16/12/2025 |
37
|
0 | 37 | 37 | 37 | 0 | 0 | 0 | |
| 15/12/2025 |
37
|
100 | 37 | 37 | 37 | 0 | 0 | 0 | |
| 12/12/2025 |
33
|
10,600 | 33.50 | 33.50 | 33 | 0 | 0 | 0 | |
| 11/12/2025 |
35
|
500 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 10/12/2025 |
35
|
11,000 | 34.50 | 35 | 33 | 0 | 0 | 0 | |
| 09/12/2025 |
35.50
|
400 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
| 08/12/2025 |
34.50
|
500 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 05/12/2025 |
34
|
3,400 | 35 | 35 | 34 | 0 | 0 | 0 | |
| 04/12/2025 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 03/12/2025 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 02/12/2025 |
35
|
500 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 01/12/2025 |
35
|
2,000 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 28/11/2025 |
36
|
100 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 27/11/2025 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
| 26/11/2025 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
| 25/11/2025 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
| 24/11/2025 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
| 21/11/2025 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
| 20/11/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 20/11/2025 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
| 19/11/2025 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
| 18/11/2025 |
39.30
|
100 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
| 17/11/2025 |
34.23
|
1,000 | 34.23 | 34.23 | 34.23 | 0 | 0 | 0 | |
| 14/11/2025 |
34.23
|
0 | 34.23 | 34.23 | 34.23 | 0 | 0 | 0 | |
| 13/11/2025 |
34.23
|
2,400 | 34.23 | 34.23 | 34.23 | 0 | 0 | 0 | |
| 12/11/2025 |
34.23
|
1,500 | 34.23 | 34.23 | 34.23 | 0 | 0 | 0 | |
| 11/11/2025 |
34.23
|
0 | 34.23 | 34.23 | 34.23 | 0 | 0 | 0 | |
| 10/11/2025 |
34.23
|
6,100 | 34.23 | 34.23 | 34.23 | 0 | 0 | 0 | |
| 07/11/2025 |
34.62
|
10,400 | 34.13 | 34.62 | 34.13 | 0 | 0 | 0 | |
| 06/11/2025 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
| 05/11/2025 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
| 04/11/2025 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
| 03/11/2025 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
| 31/10/2025 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
| 30/10/2025 |
33.16
|
100 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
| 29/10/2025 |
35.11
|
800 | 34.13 | 35.11 | 34.13 | 0 | 0 | 0 | |
| 28/10/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 27/10/2025 |
36.08
|
29,700 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 24/10/2025 |
35.59
|
100 | 35.59 | 35.59 | 35.59 | 0 | 0 | 0 | |
| 23/10/2025 |
34.13
|
4,000 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
| 22/10/2025 |
34.13
|
4,900 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
| 21/10/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 20/10/2025 |
36.08
|
100 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 17/10/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 16/10/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 15/10/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 14/10/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 13/10/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 10/10/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 09/10/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 08/10/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 07/10/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 06/10/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 03/10/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 02/10/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 01/10/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 30/09/2025 |
35.11
|
500 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 29/09/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 26/09/2025 |
35.11
|
500 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 25/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 24/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 23/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 22/09/2025 |
36.08
|
600 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 19/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 18/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 17/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 16/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 15/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 12/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 11/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 10/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 09/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 08/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 05/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 04/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 03/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 29/08/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 28/08/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 27/08/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 26/08/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |