| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
1.25 | 3.76% | 11,500 | 0 | 0.0 |
32.70
35
34.50
|
|
2 tháng
(2026-03-02) |
1.44 | 4.35% | 15,400 | -100 | 0 |
31
36.25
34.50
|
|
3 tháng
(2026-01-29) |
-1.09 | -3.06% | 30,200 | 400 | 0.0 |
31
36.25
34.50
|
|
6 tháng
(2025-10-31) |
3.38 | 10.87% | 51,700 | 500 | 0.0 |
28.20
38.26
34.50
|
|
12 tháng
(2025-05-05) |
4.36 | 14.45% | 162,100 | -3,400 | -0.1 |
28.20
40.99
34.50
|
|
24 tháng
(2024-05-09) |
3.71 | 12.04% | 332,000 | -4,740 | -0.1 |
24.68
40.99
34.50
|
|
36 tháng
(2023-05-15) |
7.03 | 25.58% | 470,300 | -18,340 | -0.5 |
24.68
43.87
34.50
|
|
60 tháng
(2021-05-25) |
-2.84 | -7.60% | 1,250,700 | -32,160 | -19.7 |
22.15
64.25
34.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2025 |
29.66
|
0 | 29.66 | 29.66 | 29.66 | 0 | 0 | 0 | |
| 09/07/2025 |
29.66
|
0 | 29.66 | 29.66 | 29.66 | 0 | 0 | 0 | |
| 08/07/2025 |
29.66
|
3,300 | 29.56 | 29.66 | 29.37 | 0 | 1,300 | -0.0 | |
| 07/07/2025 |
29.66
|
100 | 29.66 | 29.66 | 29.66 | 0 | 0 | 0 | |
| 04/07/2025 |
29.46
|
1,200 | 29.46 | 29.46 | 29.46 | 0 | 1,200 | -0.0 | |
| 03/07/2025 |
30.44
|
200 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
| 02/07/2025 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
| 01/07/2025 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
| 30/06/2025 |
30.44
|
100 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
| 27/06/2025 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
| 26/06/2025 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
| 25/06/2025 |
30.44
|
100 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
| 24/06/2025 |
30.34
|
0 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 | |
| 23/06/2025 |
30.34
|
200 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 | |
| 20/06/2025 |
30.34
|
0 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 | |
| 19/06/2025 |
30.34
|
0 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 | |
| 18/06/2025 |
30.34
|
1,100 | 30.14 | 30.34 | 30.14 | 0 | 0 | 0 | |
| 17/06/2025 |
30.34
|
0 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 | |
| 16/06/2025 |
30.34
|
400 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 | |
| 13/06/2025 |
30.34
|
0 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 | |
| 12/06/2025 |
30.34
|
1,200 | 30.63 | 30.63 | 30.34 | 0 | 0 | 0 | |
| 11/06/2025 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 10/06/2025 |
30.14
|
100 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 09/06/2025 |
30.14
|
600 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 06/06/2025 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
| 05/06/2025 |
30.44
|
400 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
| 04/06/2025 |
30.44
|
500 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
| 03/06/2025 |
30.24
|
1,600 | 30.92 | 30.92 | 30.14 | 0 | 0 | 0 | |
| 02/06/2025 |
30.92
|
8,100 | 31.12 | 31.12 | 30.83 | 0 | 0 | 0 | |
| 30/05/2025 |
33.11
|
2,800 | 35.59 | 35.59 | 33.11 | 0 | 0 | 0 | |
| 29/05/2025 |
35.59
|
1,600 | 35.01 | 35.69 | 35.01 | 0 | 0 | 0 | |
| 28/05/2025 |
33.35
|
9,500 | 33.06 | 33.35 | 33.06 | 100 | 0 | 0.0 | |
| 27/05/2025 |
31.21
|
1,900 | 31.12 | 31.21 | 31.12 | 0 | 0 | 0 | |
| 26/05/2025 |
29.17
|
2,100 | 29.66 | 29.66 | 29.17 | 0 | 2,100 | -0.1 | |
| 23/05/2025 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 22/05/2025 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 21/05/2025 |
30.14
|
1,000 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 20/05/2025 |
30.63
|
0 | 30.63 | 30.63 | 30.63 | 0 | 0 | 0 | |
| 19/05/2025 |
30.63
|
0 | 30.63 | 30.63 | 30.63 | 0 | 0 | 0 | |
| 16/05/2025 |
30.63
|
300 | 31.12 | 31.12 | 30.63 | 0 | 0 | 0 | |
| 15/05/2025 |
31.12
|
1,100 | 29.46 | 31.12 | 29.46 | 0 | 0 | 0 | |
| 14/05/2025 |
31.12
|
0 | 31.12 | 31.12 | 31.12 | 0 | 0 | 0 | |
| 13/05/2025 |
31.12
|
4,700 | 31.12 | 31.12 | 31.12 | 0 | 0 | 0 | |
| 12/05/2025 |
30.14
|
2,000 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 09/05/2025 |
31.12
|
500 | 31.12 | 31.12 | 31.12 | 0 | 0 | 0 | |
| 08/05/2025 |
31.60
|
800 | 29.17 | 31.90 | 29.17 | 0 | 0 | 0 | |
| 07/05/2025 |
30.14
|
100 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 06/05/2025 |
30.14
|
200 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 05/05/2025 |
30.14
|
1,300 | 30.14 | 30.14 | 30.14 | 0 | 100 | 0 | |
| 29/04/2025 |
32.38
|
100 | 32.38 | 32.38 | 32.38 | 0 | 0 | 0 | |
| 28/04/2025 |
31.12
|
1,300 | 30.14 | 31.12 | 30.14 | 0 | 0 | 0 | |
| 25/04/2025 |
29.66
|
600 | 29.66 | 29.66 | 29.66 | 0 | 0 | 0 | |
| 24/04/2025 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 23/04/2025 |
30.14
|
300 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 22/04/2025 |
30.14
|
3,600 | 31.12 | 31.12 | 30.14 | 0 | 0 | 0 | |
| 21/04/2025 |
31.07
|
6,400 | 29.22 | 31.12 | 29.22 | 0 | 100 | -0.0 | |
| 18/04/2025 |
29.22
|
1,600 | 29.17 | 29.22 | 29.17 | 0 | 0 | 0 | |
| 17/04/2025 |
29.17
|
3,400 | 29.17 | 29.66 | 29.17 | 0 | 0 | 0 | |
| 16/04/2025 |
28.15
|
100 | 28.15 | 28.15 | 28.15 | 0 | 0 | 0 | |
| 15/04/2025 |
28.01
|
200 | 27.81 | 28.01 | 27.81 | 0 | 0 | 0 | |
| 14/04/2025 |
28.59
|
0 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 | |
| 11/04/2025 |
28.59
|
0 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 | |
| 10/04/2025 |
28.59
|
3,800 | 28.54 | 28.59 | 28.54 | 100 | 100 | 0 | |
| 09/04/2025 |
26.74
|
600 | 26.74 | 26.74 | 26.74 | 0 | 70 | -0.0 | |
| 08/04/2025 |
25.38
|
1,100 | 27.23 | 27.23 | 25.38 | 0 | 0 | 0 | |
| 04/04/2025 |
27.23
|
100 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 03/04/2025 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 02/04/2025 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 01/04/2025 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 31/03/2025 |
29.17
|
200 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 28/03/2025 |
30.05
|
1,200 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
| 27/03/2025 |
30.05
|
800 | 29.17 | 30.05 | 29.17 | 0 | 0 | 0 | |
| 26/03/2025 |
28.78
|
400 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
| 25/03/2025 |
30.73
|
100 | 30.73 | 30.73 | 30.73 | 0 | 0 | 0 | |
| 24/03/2025 |
29.51
|
0 | 29.51 | 29.51 | 29.51 | 0 | 0 | 0 | |
| 21/03/2025 |
29.51
|
3,900 | 28.39 | 29.51 | 28.20 | 0 | 0 | 0 | |
| 20/03/2025 |
29.51
|
200 | 28.35 | 29.51 | 28.35 | 0 | 0 | 0 | |
| 19/03/2025 |
29.17
|
400 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 18/03/2025 |
29.17
|
1,000 | 28.25 | 29.66 | 28.25 | 0 | 0 | 0 | |
| 17/03/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 17/03/2025 |
29.17
|
400 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 14/03/2025 |
29.17
|
900 | 28.62 | 29.45 | 28.62 | 200 | 0 | 0.0 | |
| 13/03/2025 |
29.54
|
200 | 27.83 | 29.54 | 27.83 | 0 | 0 | 0 | |
| 12/03/2025 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
| 11/03/2025 |
28.25
|
400 | 28.06 | 28.25 | 28.06 | 0 | 0 | 0 | |
| 10/03/2025 |
28.43
|
200 | 28.48 | 28.48 | 28.43 | 0 | 0 | 0 | |
| 07/03/2025 |
28.57
|
100 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 | |
| 06/03/2025 |
29.91
|
500 | 30.01 | 30.01 | 29.91 | 0 | 0 | 0 | |
| 05/03/2025 |
28.25
|
400 | 28.71 | 28.71 | 28.25 | 0 | 0 | 0 | |
| 04/03/2025 |
28.71
|
200 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 | |
| 03/03/2025 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 | |
| 28/02/2025 |
28.71
|
500 | 30.61 | 30.61 | 28.71 | 0 | 0 | 0 | |
| 27/02/2025 |
28.89
|
2,900 | 28.76 | 28.89 | 28.76 | 0 | 0 | 0 | |
| 26/02/2025 |
29.45
|
600 | 29.26 | 29.45 | 29.26 | 100 | 0 | 0.0 | |
| 25/02/2025 |
29.36
|
1,200 | 29.36 | 29.36 | 29.36 | 0 | 0 | 0 | |
| 24/02/2025 |
30.56
|
7,000 | 30.56 | 30.56 | 28.80 | 0 | 100 | -0.0 | |
| 21/02/2025 |
28.66
|
3,600 | 28.20 | 28.66 | 28.20 | 0 | 0 | 0 | |
| 20/02/2025 |
26.81
|
100 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
| 19/02/2025 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
| 18/02/2025 |
26.81
|
1,000 | 26.02 | 26.81 | 26.02 | 0 | 0 | 0 | |
| 17/02/2025 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |