| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.30 | 0.88% | 29,700 | 0 | 0 |
33.50
34.40
33.60
|
|
2 tháng
(2026-01-12) |
0.10 | 0.29% | 61,700 | 0 | 0 |
33.50
34.70
33.60
|
|
3 tháng
(2025-12-15) |
0.10 | 0.29% | 77,300 | 0 | 0 |
33.50
34.80
33.60
|
|
6 tháng
(2025-09-15) |
-6.56 | -16.01% | 797,800 | 500 | 0.0 |
33.50
45.30
33.60
|
|
12 tháng
(2025-03-18) |
12.88 | 59.84% | 1,013,600 | 800 | 0.0 |
21.52
45.30
33.60
|
|
24 tháng
(2024-03-25) |
16.55 | 92.73% | 1,090,616 | 1,100 | 0.0 |
17.85
45.30
33.60
|
|
36 tháng
(2023-03-29) |
16.83 | 95.76% | 1,303,662 | -31,300 | -0.8 |
14.06
45.30
33.60
|
|
60 tháng
(2021-04-08) |
21.19 | 160.44% | 1,718,205 | 3,700 | 0.2 |
10.81
45.30
33.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025: Cổ tức tiền mặt tỉ lệ: 100% | |||||||||
| 15/10/2025 |
38.50
|
34,200 | 40 | 44 | 37.70 | 0 | 0 | 0 | |
| 14/10/2025 |
45.30
|
97,000 | 43.99 | 45.30 | 43.42 | 100 | 0 | 0.0 | |
| 13/10/2025 |
43.99
|
83,800 | 43.42 | 44.24 | 42.84 | 0 | 0 | 0 | |
| 10/10/2025 |
43.01
|
25,600 | 43.17 | 43.17 | 42.60 | 0 | 0 | 0 | |
| 09/10/2025 |
42.84
|
8,200 | 43.25 | 43.33 | 42.84 | 0 | 0 | 0 | |
| 08/10/2025 |
43.25
|
17,500 | 44.15 | 44.15 | 42.76 | 0 | 0 | 0 | |
| 07/10/2025 |
43.99
|
9,700 | 44.81 | 44.81 | 43.99 | 0 | 0 | 0 | |
| 06/10/2025 |
44.64
|
13,300 | 44.64 | 44.97 | 44.40 | 0 | 0 | 0 | |
| 03/10/2025 |
44.40
|
22,700 | 44.64 | 44.64 | 43.99 | 0 | 0 | 0 | |
| 02/10/2025 |
44.24
|
29,700 | 44.24 | 44.56 | 44.24 | 0 | 0 | 0 | |
| 01/10/2025 |
43.50
|
17,400 | 44.81 | 44.81 | 43.50 | 0 | 0 | 0 | |
| 30/09/2025 |
44.24
|
49,100 | 45.87 | 45.87 | 44.24 | 0 | 0 | 0 | |
| 29/09/2025 |
44.24
|
29,000 | 43.83 | 45.38 | 43.42 | 0 | 0 | 0 | |
| 26/09/2025 |
42.60
|
62,900 | 44.24 | 45.05 | 42.19 | 0 | 0 | 0 | |
| 25/09/2025 |
40.63
|
200 | 40.55 | 40.63 | 40.55 | 0 | 0 | 0 | |
| 24/09/2025 |
40.14
|
1,700 | 40.14 | 40.14 | 39.48 | 0 | 500 | -0.0 | |
| 23/09/2025 |
40.14
|
23,500 | 40.14 | 40.88 | 39.40 | 0 | 0 | 0 | |
| 22/09/2025 |
40.55
|
3,600 | 40.14 | 40.55 | 39.73 | 0 | 0 | 0 | |
| 19/09/2025 |
40.14
|
1,000 | 40.14 | 40.14 | 40.14 | 0 | 0 | 0 | |
| 18/09/2025 |
40.71
|
100 | 40.71 | 40.71 | 40.71 | 0 | 0 | 0 | |
| 17/09/2025 |
38.50
|
7,700 | 39.73 | 39.73 | 38.50 | 0 | 0 | 0 | |
| 16/09/2025 |
40.14
|
7,300 | 39.24 | 40.14 | 39.24 | 0 | 0 | 0 | |
| 15/09/2025 |
40.96
|
10,200 | 43.58 | 43.83 | 39.07 | 0 | 0 | 0 | |
| 12/09/2025 |
43.58
|
7,200 | 43.74 | 43.74 | 43.58 | 0 | 0 | 0 | |
| 11/09/2025 |
40.88
|
22,100 | 43.83 | 43.83 | 39.40 | 100 | 0 | 0.0 | |
| 10/09/2025 |
38.17
|
1,700 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
| 09/09/2025 |
33.59
|
14,200 | 29.49 | 33.91 | 29.49 | 0 | 0 | 0 | |
| 08/09/2025 |
29.49
|
1,200 | 29.49 | 29.49 | 29.49 | 0 | 0 | 0 | |
| 05/09/2025 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 04/09/2025 |
29.90
|
1,000 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 03/09/2025 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 29/08/2025 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 28/08/2025 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 27/08/2025 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 26/08/2025 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 25/08/2025 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 22/08/2025 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 21/08/2025 |
29.90
|
7,300 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 20/08/2025 |
29.90
|
6,800 | 29.49 | 29.90 | 29.49 | 0 | 0 | 0 | |
| 19/08/2025 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 18/08/2025 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 15/08/2025 |
30.23
|
6,400 | 26.62 | 30.23 | 26.62 | 0 | 0 | 0 | |
| 14/08/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 13/08/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 12/08/2025 |
26.30
|
2,000 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 11/08/2025 |
26.21
|
2,000 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 08/08/2025 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 07/08/2025 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 06/08/2025 |
26.21
|
300 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 05/08/2025 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 04/08/2025 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 01/08/2025 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 31/07/2025 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 30/07/2025 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 29/07/2025 |
26.05
|
2,000 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 28/07/2025 |
26.21
|
500 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 25/07/2025 |
26.21
|
300 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 24/07/2025 |
26.38
|
2,600 | 26.21 | 26.38 | 26.21 | 0 | 0 | 0 | |
| 23/07/2025 |
26.30
|
400 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 22/07/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 21/07/2025 |
26.30
|
100 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 18/07/2025 |
26.30
|
200 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 17/07/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 16/07/2025 |
25.97
|
1,500 | 26.62 | 26.62 | 25.97 | 0 | 0 | 0 | |
| 15/07/2025 |
26.30
|
400 | 27.03 | 27.03 | 26.21 | 0 | 0 | 0 | |
| 14/07/2025 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 11/07/2025 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 10/07/2025 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 09/07/2025 |
26.46
|
9,100 | 27.03 | 27.03 | 26.46 | 0 | 0 | 0 | |
| 08/07/2025 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 07/07/2025 |
27.11
|
200 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 04/07/2025 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 03/07/2025 |
27.20
|
1,000 | 27.03 | 27.20 | 27.03 | 0 | 0 | 0 | |
| 02/07/2025 |
27.36
|
500 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
| 01/07/2025 |
27.03
|
500 | 27.69 | 27.69 | 26.70 | 0 | 0 | 0 | |
| 30/06/2025 |
26.30
|
200 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 27/06/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 26/06/2025 |
27.61
|
300 | 23.76 | 27.61 | 23.76 | 0 | 0 | 0 | |
| 25/06/2025 |
27.69
|
300 | 25.89 | 27.69 | 25.89 | 0 | 0 | 0 | |
| 24/06/2025 |
25.89
|
200 | 25.56 | 25.89 | 25.56 | 0 | 0 | 0 | |
| 23/06/2025 |
25.48
|
700 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 20/06/2025 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
| 19/06/2025 |
28.18
|
300 | 25.80 | 28.43 | 25.80 | 0 | 0 | 0 | |
| 18/06/2025 |
25.15
|
100 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
| 17/06/2025 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
| 16/06/2025 |
25.15
|
400 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
| 13/06/2025 |
25.15
|
2,000 | 25.15 | 25.15 | 24.58 | 0 | 0 | 0 | |
| 12/06/2025 |
25.15
|
300 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
| 11/06/2025 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
| 10/06/2025 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
| 09/06/2025 |
25.15
|
100 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
| 06/06/2025 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
| 05/06/2025 |
25.15
|
100 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
| 04/06/2025 |
25.23
|
100 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 03/06/2025 |
25.31
|
3,600 | 25.15 | 25.31 | 25.15 | 0 | 0 | 0 | |
| 02/06/2025 |
25.15
|
3,600 | 25.07 | 25.15 | 25.07 | 0 | 0 | 0 | |
| 30/05/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 29/05/2025 |
25.39
|
1,300 | 25.07 | 25.39 | 24.98 | 0 | 0 | 0 | |
| 28/05/2025 |
27.28
|
2,600 | 24.58 | 27.28 | 24.58 | 0 | 0 | 0 | |
| 27/05/2025: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
| 27/05/2025 |
27.44
|
9,000 | 28.34 | 28.34 | 27.36 | 0 | 0 | 0 | |