| 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) |
0.60 | 1.74% | 19,800 | 0 | 0 |
30.10
35
32.70
|
|
2 tháng
(2026-04-13) |
1 | 2.94% | 24,200 | 0 | 0 |
30.10
35.50
32.70
|
|
3 tháng
(2026-03-16) |
1.20 | 3.55% | 56,600 | -93 | 0.0 |
30.10
39
32.70
|
|
6 tháng
(2025-12-15) |
0.70 | 2.04% | 133,900 | -93 | 0.0 |
30.10
39
32.70
|
|
12 tháng
(2025-06-17) |
9.85 | 39.17% | 948,000 | 507 | 0.0 |
25.15
45.30
32.70
|
|
24 tháng
(2024-06-24) |
14.75 | 72.83% | 1,119,416 | 1,007 | 0.0 |
19.02
45.30
32.70
|
|
36 tháng
(2023-06-28) |
19.41 | 124.48% | 1,349,565 | -31,293 | -0.8 |
15.59
45.30
32.70
|
|
60 tháng
(2021-07-08) |
21.19 | 153.46% | 1,674,404 | 3,607 | 0.2 |
12.91
45.30
32.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 16/05/2025 |
27.03
|
3,600 | 27.47 | 27.47 | 27.03 | 100 | 0 | 0.0 | |
| 15/05/2025 |
27.47
|
4,200 | 27.18 | 27.54 | 27.03 | 100 | 0 | 0.0 | |
| 14/05/2025 |
27.03
|
3,500 | 27.54 | 27.54 | 27.03 | 0 | 0 | 0 | |
| 13/05/2025 |
26.96
|
8,100 | 27.54 | 27.54 | 26.81 | 0 | 0 | 0 | |
| 12/05/2025 |
27.10
|
1,500 | 27.18 | 27.18 | 27.10 | 0 | 0 | 0 | |
| 09/05/2025 |
25.49
|
18,900 | 24.97 | 25.71 | 24.97 | 0 | 0 | 0 | |
| 08/05/2025 |
24.61
|
2,200 | 24.31 | 24.61 | 24.31 | 0 | 0 | 0 | |
| 07/05/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 06/05/2025 |
24.24
|
1,100 | 24.97 | 24.97 | 24.24 | 0 | 0 | 0 | |
| 05/05/2025 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 29/04/2025 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 28/04/2025 |
24.83
|
500 | 24.75 | 24.83 | 24.75 | 0 | 0 | 0 | |
| 25/04/2025 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 24/04/2025 |
24.83
|
400 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 23/04/2025 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 22/04/2025 |
24.83
|
300 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 21/04/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 18/04/2025 |
23.50
|
3,300 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 17/04/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 16/04/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 15/04/2025 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 14/04/2025 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 11/04/2025 |
22.62
|
500 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 10/04/2025 |
22.77
|
2,000 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 09/04/2025 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 08/04/2025 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 04/04/2025 |
24.53
|
1,500 | 21.30 | 24.53 | 21.30 | 0 | 0 | 0 | |
| 03/04/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 02/04/2025 |
24.75
|
400 | 24.97 | 24.97 | 24.75 | 0 | 0 | 0 | |
| 01/04/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 31/03/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 28/03/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |