| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.50 | -1.92% | 2,000 | 0 | 0 |
25.50
27
25.50
|
|
2 tháng
(2026-04-13) |
-0.90 | -3.41% | 3,200 | 0 | 0 |
25
27
25.50
|
|
3 tháng
(2026-03-16) |
2.56 | 11.15% | 20,400 | 500 | 0 |
22.94
32.50
25.50
|
|
6 tháng
(2025-12-15) |
-8.43 | -24.85% | 48,700 | 2,500 | 0.1 |
22.94
33.93
25.50
|
|
12 tháng
(2025-06-17) |
-7.19 | -22% | 131,700 | 5,300 | 0.1 |
22.94
36.32
25.50
|
|
24 tháng
(2024-06-24) |
7.10 | 38.61% | 446,316 | 23,800 | 0.5 |
18.14
49.77
25.50
|
|
36 tháng
(2023-06-28) |
10.22 | 66.89% | 1,063,723 | 33,000 | 0.8 |
14.85
49.77
25.50
|
|
60 tháng
(2021-07-08) |
12.10 | 90.23% | 1,656,931 | 32,000 | 0.7 |
9.72
49.77
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/08/2025 |
34.70
|
0 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 | |
| 19/08/2025 |
34.70
|
1,100 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 | |
| 18/08/2025 |
34.70
|
0 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 | |
| 15/08/2025 |
34.70
|
0 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 | |
| 14/08/2025 |
34.70
|
0 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 | |
| 13/08/2025 |
34.70
|
0 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 | |
| 12/08/2025 |
34.70
|
300 | 34.70 | 34.70 | 34.70 | 300 | 0 | 0.0 | |
| 11/08/2025 |
34.70
|
0 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 | |
| 08/08/2025 |
34.70
|
1,000 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 | |
| 07/08/2025 |
34.70
|
0 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 | |
| 06/08/2025 |
34.70
|
400 | 34.70 | 34.70 | 34.70 | 400 | 0 | 0.0 | |
| 05/08/2025 |
34.89
|
300 | 34.89 | 34.89 | 34.89 | 0 | 0 | 0 | |
| 04/08/2025 |
34.99
|
500 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 01/08/2025 |
34.99
|
1,400 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 31/07/2025 |
34.99
|
0 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 30/07/2025 |
34.99
|
1,400 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 29/07/2025 |
34.99
|
100 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 28/07/2025 |
34.99
|
300 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 25/07/2025 |
36.23
|
400 | 36.23 | 36.23 | 36.23 | 0 | 0 | 0 | |
| 24/07/2025 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 23/07/2025 |
34.03
|
100 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 22/07/2025 |
33.46
|
3,400 | 33.46 | 33.55 | 33.36 | 0 | 0 | 0 | |
| 21/07/2025 |
33.93
|
17,300 | 34.32 | 34.41 | 33.46 | 500 | 0 | 0.0 | |
| 18/07/2025 |
34.41
|
19,700 | 34.41 | 34.41 | 31.16 | 0 | 0 | 0 | |
| 17/07/2025 |
36.23
|
0 | 36.23 | 36.23 | 36.23 | 0 | 0 | 0 | |
| 16/07/2025 |
36.32
|
300 | 36.23 | 36.32 | 36.23 | 0 | 0 | 0 | |
| 15/07/2025 |
36.32
|
1,600 | 36.13 | 36.32 | 36.13 | 0 | 0 | 0 | |
| 14/07/2025 |
36.13
|
0 | 36.13 | 36.13 | 36.13 | 0 | 0 | 0 | |
| 11/07/2025 |
36.32
|
1,000 | 36.32 | 36.32 | 35.94 | 0 | 0 | 0 | |
| 10/07/2025 |
34.99
|
6,500 | 34.41 | 34.99 | 34.41 | 0 | 0 | 0 | |
| 09/07/2025 |
34.41
|
7,300 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 | |
| 08/07/2025 |
34.41
|
1,200 | 30.78 | 34.41 | 30.78 | 500 | 0 | 0 | |
| 07/07/2025 |
34.41
|
0 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 | |
| 04/07/2025 |
34.70
|
1,300 | 34.41 | 34.70 | 34.41 | 0 | 0 | 0 | |
| 03/07/2025 |
34.89
|
5,000 | 35.37 | 35.37 | 34.41 | 0 | 0 | 0 | |
| 02/07/2025 |
34.41
|
800 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 | |
| 01/07/2025 |
34.70
|
0 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 | |
| 30/06/2025 |
34.70
|
100 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 | |
| 27/06/2025 |
34.70
|
100 | 34.70 | 34.70 | 34.70 | 100 | 0 | 0.0 | |
| 26/06/2025 |
34.89
|
1,000 | 34.79 | 34.89 | 34.70 | 0 | 0 | 0 | |
| 25/06/2025 |
33.93
|
0 | 33.93 | 33.93 | 33.93 | 0 | 0 | 0 | |
| 24/06/2025 |
33.93
|
900 | 33.93 | 33.93 | 33.93 | 0 | 0 | 0 | |
| 23/06/2025 |
33.93
|
1,500 | 32.98 | 33.93 | 32.98 | 0 | 0 | 0 | |
| 20/06/2025 |
32.79
|
0 | 32.79 | 32.79 | 32.79 | 0 | 0 | 0 | |
| 19/06/2025 |
32.79
|
500 | 32.79 | 32.79 | 32.79 | 0 | 0 | 0 | |
| 18/06/2025 |
32.88
|
500 | 32.88 | 32.88 | 32.88 | 0 | 0 | 0 | |
| 17/06/2025 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
| 16/06/2025 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
| 13/06/2025 |
35.65
|
200 | 29.73 | 35.65 | 29.73 | 0 | 0 | 0 | |
| 12/06/2025 |
34.51
|
0 | 34.51 | 34.51 | 34.51 | 0 | 0 | 0 | |
| 11/06/2025 |
34.51
|
0 | 34.51 | 34.51 | 34.51 | 0 | 0 | 0 | |
| 10/06/2025 |
34.51
|
0 | 34.51 | 34.51 | 34.51 | 0 | 0 | 0 | |
| 09/06/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 09/06/2025 |
34.41
|
2,000 | 34.70 | 34.70 | 34.41 | 0 | 0 | 0 | |
| 06/06/2025 |
33.93
|
4,300 | 34.84 | 34.84 | 33.93 | 0 | 0 | 0 | |
| 05/06/2025 |
35.11
|
300 | 34.84 | 35.11 | 34.84 | 0 | 0 | 0 | |
| 04/06/2025 |
34.84
|
2,800 | 35.02 | 35.02 | 34.39 | 0 | 0 | 0 | |
| 03/06/2025 |
35.02
|
200 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 02/06/2025 |
34.84
|
2,000 | 35.29 | 35.29 | 34.84 | 0 | 0 | 0 | |
| 30/05/2025 |
35.29
|
100 | 35.29 | 35.29 | 35.29 | 0 | 0 | 0 | |
| 29/05/2025 |
35.29
|
1,000 | 35.29 | 35.29 | 35.29 | 1,000 | 0 | 0 | |
| 28/05/2025 |
35.29
|
1,500 | 35.29 | 35.47 | 35.29 | 1,000 | 0 | 0 | |
| 27/05/2025 |
35.56
|
100 | 35.56 | 35.56 | 35.56 | 0 | 0 | 0 | |
| 26/05/2025 |
35.02
|
1,900 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 23/05/2025 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 22/05/2025 |
35.02
|
1,700 | 34.84 | 35.29 | 34.84 | 0 | 0 | 0 | |
| 21/05/2025 |
34.21
|
1,100 | 34.02 | 34.21 | 34.02 | 0 | 0 | 0 | |
| 20/05/2025 |
34.30
|
1,000 | 34.02 | 34.30 | 34.02 | 0 | 0 | 0 | |
| 19/05/2025 |
34.39
|
500 | 34.39 | 34.39 | 34.39 | 0 | 0 | 0 | |
| 16/05/2025 |
34.57
|
0 | 34.57 | 34.57 | 34.57 | 0 | 0 | 0 | |
| 15/05/2025 |
34.57
|
0 | 34.57 | 34.57 | 34.57 | 0 | 0 | 0 | |
| 14/05/2025 |
34.57
|
0 | 34.57 | 34.57 | 34.57 | 0 | 0 | 0 | |
| 13/05/2025 |
34.84
|
2,500 | 34.39 | 34.84 | 34.39 | 0 | 0 | 0 | |
| 12/05/2025 |
34.66
|
700 | 34.57 | 34.66 | 34.57 | 0 | 0 | 0 | |
| 09/05/2025 |
35.11
|
5,800 | 33.93 | 35.11 | 33.93 | 400 | 0 | 0 | |
| 08/05/2025 |
33.48
|
7,100 | 34.84 | 34.84 | 33.48 | 0 | 0 | 0 | |
| 07/05/2025 |
34.39
|
16,900 | 35.29 | 35.29 | 34.21 | 0 | 0 | 0 | |
| 06/05/2025 |
35.29
|
13,600 | 35.11 | 36.20 | 35.11 | 0 | 0 | 0 | |
| 05/05/2025 |
35.11
|
23,200 | 35.38 | 35.38 | 35.11 | 0 | 0 | 0 | |
| 29/04/2025 |
41.26
|
1,500 | 41.26 | 41.26 | 41.26 | 0 | 0 | 0 | |
| 28/04/2025 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 25/04/2025 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 24/04/2025 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 23/04/2025 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 22/04/2025 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 21/04/2025 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 18/04/2025 |
48.86
|
1,100 | 45.25 | 48.86 | 45.25 | 0 | 0 | 0 | |
| 17/04/2025 |
48.86
|
0 | 48.86 | 48.86 | 48.86 | 0 | 0 | 0 | |
| 16/04/2025 |
48.86
|
0 | 48.86 | 48.86 | 48.86 | 0 | 0 | 0 | |
| 15/04/2025 |
48.86
|
700 | 48.86 | 48.86 | 48.86 | 0 | 0 | 0 | |
| 14/04/2025 |
49.32
|
900 | 49.32 | 49.32 | 49.32 | 0 | 0 | 0 | |
| 11/04/2025 |
49.77
|
2,200 | 48.86 | 49.77 | 48.86 | 0 | 0 | 0 | |
| 10/04/2025 |
46.15
|
100 | 46.15 | 46.15 | 46.15 | 0 | 0 | 0 | |
| 09/04/2025 |
46.15
|
0 | 46.15 | 46.15 | 46.15 | 0 | 0 | 0 | |
| 08/04/2025 |
46.15
|
0 | 46.15 | 46.15 | 46.15 | 0 | 0 | 0 | |
| 04/04/2025 |
49.77
|
5,200 | 45.25 | 49.77 | 45.25 | 0 | 0 | 0 | |
| 03/04/2025 |
45.25
|
0 | 45.25 | 45.25 | 45.25 | 0 | 0 | 0 | |
| 02/04/2025 |
45.25
|
500 | 45.25 | 45.25 | 45.25 | 0 | 0 | 0 | |
| 01/04/2025 |
45.25
|
0 | 45.25 | 45.25 | 45.25 | 0 | 0 | 0 | |
| 31/03/2025 |
45.25
|
0 | 45.25 | 45.25 | 45.25 | 0 | 0 | 0 | |
| 28/03/2025 |
45.25
|
0 | 45.25 | 45.25 | 45.25 | 0 | 0 | 0 | |