| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0.60 | 1.52% | 13,500 | 0 | 0 |
39
41.50
40
|
|
2 tháng
(2026-06-01) |
1 | 2.56% | 54,100 | 0 | 0 |
37.50
41.70
40
|
|
3 tháng
(2026-05-04) |
4.25 | 11.89% | 75,900 | 0 | 0 |
35.75
41.70
40
|
|
6 tháng
(2026-02-02) |
3.40 | 9.28% | 114,600 | 0 | 0 |
34.80
41.70
40
|
|
12 tháng
(2025-08-04) |
6.18 | 18.26% | 165,300 | 700 | 0.0 |
32.36
41.70
40
|
|
24 tháng
(2024-08-09) |
13.86 | 53.03% | 456,753 | -46,100 | -0.9 |
24.22
41.70
40
|
|
36 tháng
(2023-08-15) |
18.75 | 88.23% | 649,243 | -87,000 | -2.4 |
20.22
41.70
40
|
|
60 tháng
(2021-08-25) |
15.01 | 60.09% | 853,695 | -124,900 | -4.1 |
19.88
41.70
40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/10/2025 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 08/10/2025 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 07/10/2025 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 06/10/2025 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 03/10/2025 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 02/10/2025 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 01/10/2025 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 30/09/2025 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 29/09/2025 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 26/09/2025 |
34.10
|
400 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 25/09/2025 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 24/09/2025 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 23/09/2025 |
34.10
|
1,200 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 22/09/2025 |
34.10
|
200 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 19/09/2025 |
34.01
|
2,300 | 34.10 | 34.10 | 34.01 | 100 | 0 | 0.0 | |
| 18/09/2025 |
34.10
|
600 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 17/09/2025 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 16/09/2025 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 15/09/2025 |
34.10
|
100 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 12/09/2025 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 11/09/2025 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 10/09/2025 |
34.10
|
900 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 09/09/2025 |
34.10
|
100 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 08/09/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 05/09/2025 |
34.19
|
1,200 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 04/09/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 03/09/2025 |
34.28
|
300 | 34.10 | 34.28 | 34.10 | 0 | 0 | 0 | |
| 29/08/2025 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 28/08/2025 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 27/08/2025 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 26/08/2025 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 25/08/2025 |
34.10
|
500 | 34.10 | 34.10 | 34.10 | 0 | 500 | -0.0 | |
| 22/08/2025 |
33.73
|
500 | 33.73 | 33.73 | 33.73 | 0 | 0 | 0 | |
| 21/08/2025 |
33.73
|
0 | 33.73 | 33.73 | 33.73 | 0 | 0 | 0 | |
| 20/08/2025 |
33.73
|
1,200 | 33.73 | 33.73 | 33.73 | 0 | 0 | 0 | |
| 19/08/2025 |
33.73
|
100 | 33.73 | 33.73 | 33.73 | 0 | 0 | 0 | |
| 18/08/2025 |
33.73
|
0 | 33.73 | 33.73 | 33.73 | 0 | 0 | 0 | |
| 15/08/2025 |
33.64
|
1,000 | 33.82 | 33.82 | 33.64 | 0 | 0 | 0 | |
| 14/08/2025 |
34.01
|
0 | 34.01 | 34.01 | 34.01 | 0 | 0 | 0 | |
| 13/08/2025 |
34.01
|
400 | 34.01 | 34.01 | 34.01 | 0 | 0 | 0 | |
| 12/08/2025 |
34.01
|
1,000 | 34.01 | 34.01 | 34.01 | 0 | 0 | 0 | |
| 11/08/2025 |
34.01
|
300 | 34.01 | 34.01 | 34.01 | 0 | 0 | 0 | |
| 08/08/2025 |
34.74
|
500 | 34.10 | 34.74 | 34.10 | 0 | 0 | 0 | |
| 07/08/2025 |
33.82
|
700 | 35.47 | 35.47 | 33.82 | 0 | 0 | 0 | |
| 06/08/2025 |
33.82
|
0 | 33.82 | 33.82 | 33.82 | 0 | 0 | 0 | |
| 05/08/2025 |
33.82
|
700 | 33.82 | 33.82 | 33.82 | 0 | 0 | 0 | |
| 04/08/2025 |
33.82
|
1,000 | 31.08 | 33.82 | 31.08 | 0 | 0 | 0 | |
| 01/08/2025 |
35.29
|
0 | 35.29 | 35.29 | 35.29 | 0 | 0 | 0 | |
| 31/07/2025 |
34.56
|
400 | 37.48 | 37.48 | 34.56 | 0 | 0 | 0 | |
| 30/07/2025: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 30/07/2025 |
34.74
|
1,000 | 34.28 | 34.74 | 34.28 | 0 | 0 | 0 | |
| 29/07/2025 |
34.42
|
6,400 | 34.42 | 34.42 | 33.02 | 500 | 0 | 0.0 | |
| 28/07/2025 |
34.58
|
0 | 34.58 | 34.58 | 34.58 | 0 | 0 | 0 | |
| 25/07/2025 |
34.58
|
2,800 | 34.58 | 34.58 | 34.58 | 0 | 0 | 0 | |
| 24/07/2025 |
34.81
|
700 | 34.19 | 34.81 | 34.19 | 0 | 0 | 0 | |
| 23/07/2025 |
32.63
|
1,800 | 32.79 | 32.79 | 32.63 | 0 | 0 | 0 | |
| 22/07/2025 |
32.79
|
700 | 32.63 | 32.79 | 32.63 | 0 | 0 | 0 | |
| 21/07/2025 |
32.63
|
4,000 | 32.40 | 32.63 | 32.09 | 0 | 0 | 0 | |
| 18/07/2025 |
32.48
|
2,700 | 32.56 | 32.56 | 32.48 | 0 | 0 | 0 | |
| 17/07/2025 |
33.33
|
6,100 | 33.41 | 33.41 | 31.08 | 0 | 0 | 0 | |
| 16/07/2025 |
33.41
|
1,800 | 33.33 | 33.41 | 33.33 | 0 | 0 | 0 | |
| 15/07/2025 |
30.69
|
3,000 | 30.30 | 30.69 | 30.30 | 2,700 | 0 | 0.1 | |
| 14/07/2025 |
34.11
|
0 | 34.11 | 34.11 | 34.11 | 0 | 0 | 0 | |
| 11/07/2025 |
34.11
|
0 | 34.11 | 34.11 | 34.11 | 0 | 0 | 0 | |
| 10/07/2025 |
34.11
|
0 | 34.11 | 34.11 | 34.11 | 0 | 0 | 0 | |
| 09/07/2025 |
34.11
|
100 | 34.11 | 34.11 | 34.11 | 0 | 0 | 0 | |
| 08/07/2025 |
30.61
|
0 | 30.61 | 30.61 | 30.61 | 0 | 0 | 0 | |
| 07/07/2025 |
30.61
|
300 | 30.61 | 30.61 | 30.61 | 0 | 0 | 0 | |
| 04/07/2025 |
29.91
|
3,200 | 30.07 | 30.07 | 29.91 | 0 | 0 | 0 | |
| 03/07/2025 |
30.54
|
1,000 | 30.61 | 30.61 | 30.54 | 0 | 0 | 0 | |
| 02/07/2025 |
30.61
|
1,600 | 30.69 | 30.69 | 30.61 | 0 | 0 | 0 | |
| 01/07/2025 |
30.30
|
1,300 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 30/06/2025 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
| 27/06/2025 |
29.53
|
10,100 | 30.61 | 30.61 | 29.53 | 0 | 0 | 0 | |
| 26/06/2025 |
30.38
|
0 | 30.38 | 30.38 | 30.38 | 0 | 0 | 0 | |
| 25/06/2025 |
30.30
|
9,500 | 30.46 | 30.77 | 30.30 | 0 | 0 | 0 | |
| 24/06/2025 |
30.69
|
300 | 30.85 | 30.85 | 30.69 | 0 | 0 | 0 | |
| 23/06/2025 |
30.77
|
0 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 | |
| 20/06/2025 |
30.07
|
15,500 | 30.77 | 30.92 | 30.07 | 1,000 | 12,700 | 0 | |
| 19/06/2025 |
31.00
|
200 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 18/06/2025 |
30.54
|
200 | 30.07 | 30.54 | 30.07 | 0 | 0 | 0 | |
| 17/06/2025 |
29.91
|
3,200 | 32.56 | 32.56 | 29.91 | 0 | 2,000 | 0 | |
| 16/06/2025 |
29.99
|
1,400 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
| 13/06/2025 |
35.28
|
0 | 35.28 | 35.28 | 35.28 | 0 | 0 | 0 | |
| 12/06/2025 |
35.28
|
100 | 35.28 | 35.28 | 35.28 | 0 | 0 | 0 | |
| 11/06/2025 |
30.77
|
0 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 | |
| 10/06/2025 |
30.61
|
1,600 | 30.77 | 30.77 | 30.61 | 0 | 0 | 0 | |
| 09/06/2025 |
29.45
|
4,700 | 29.06 | 30.92 | 29.06 | 0 | 3,000 | -0.1 | |
| 06/06/2025 |
31.00
|
100 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 05/06/2025 |
31.39
|
0 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
| 04/06/2025 |
31.39
|
100 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
| 03/06/2025 |
29.99
|
3,200 | 31.00 | 31.00 | 29.99 | 0 | 2,000 | 0 | |
| 02/06/2025 |
31.39
|
5,000 | 30.30 | 31.39 | 30.30 | 0 | 4,000 | 0 | |
| 30/05/2025 |
31.39
|
700 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
| 29/05/2025 |
30.15
|
6,500 | 33.33 | 33.33 | 30.15 | 0 | 2,000 | 0 | |
| 28/05/2025 |
32.01
|
0 | 32.01 | 32.01 | 32.01 | 0 | 0 | 0 | |
| 27/05/2025 |
31.62
|
600 | 34.03 | 34.03 | 31.62 | 0 | 0 | 0 | |
| 26/05/2025 |
32.56
|
100 | 32.56 | 32.56 | 32.56 | 0 | 0 | 0 | |
| 23/05/2025 |
32.25
|
200 | 29.60 | 32.25 | 29.60 | 0 | 0 | 0 | |
| 22/05/2025 |
32.48
|
0 | 32.48 | 32.48 | 32.48 | 0 | 0 | 0 | |
| 21/05/2025 |
32.48
|
300 | 32.48 | 32.48 | 32.48 | 0 | 0 | 0 | |