| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.50 | -1.43% | 5,000 | 0 | 0 |
31.50
36
34.50
|
|
2 tháng
(2026-05-29) |
-0.50 | -1.43% | 19,900 | 0 | 0 |
30.10
36
34.50
|
|
3 tháng
(2026-04-29) |
0 | 0% | 32,500 | 0 | 0 |
30.10
36
34.50
|
|
6 tháng
(2026-01-29) |
0.40 | 1.17% | 103,000 | -93 | 0.0 |
30.10
39
34.50
|
|
12 tháng
(2025-08-04) |
8.45 | 32.44% | 937,700 | 507 | 0.0 |
26.05
45.30
34.50
|
|
24 tháng
(2024-08-07) |
12.02 | 53.50% | 1,108,603 | 607 | 0.0 |
19.02
45.30
34.50
|
|
36 tháng
(2023-08-14) |
15.96 | 86.13% | 1,327,785 | -18,393 | -0.4 |
16.13
45.30
34.50
|
|
60 tháng
(2021-08-23) |
21.11 | 157.69% | 1,664,108 | -693 | 0.1 |
12.91
45.30
34.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 26/05/2025 |
28.43
|
16,000 | 28.28 | 28.65 | 27.91 | 0 | 0 | 0 | |
| 23/05/2025 |
27.91
|
5,400 | 27.76 | 27.91 | 27.54 | 0 | 0 | 0 | |
| 22/05/2025 |
27.18
|
10,200 | 27.54 | 27.54 | 26.81 | 0 | 0 | 0 | |
| 21/05/2025 |
26.52
|
10,500 | 26.44 | 26.81 | 26.44 | 0 | 0 | 0 | |
| 20/05/2025 |
26.30
|
2,400 | 26.22 | 26.44 | 26.15 | 0 | 0 | 0 | |
| 19/05/2025 |
26.81
|
1,900 | 25.71 | 27.03 | 25.71 | 0 | 0 | 0 | |