| 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 | -1.64% | 4,300 | 0 | 0 |
30
31.70
30
|
|
2 tháng
(2026-05-29) |
-3.08 | -9.31% | 7,900 | -500 | 0 |
30
33.08
30
|
|
3 tháng
(2026-04-29) |
-2.78 | -8.49% | 8,400 | -500 | 0 |
30
33.08
30
|
|
6 tháng
(2026-01-29) |
-3.47 | -10.37% | 11,400 | -500 | 0 |
29.83
34.56
30
|
|
12 tháng
(2025-08-04) |
-4.01 | -11.78% | 41,100 | 2,500 | 0.1 |
29.83
36.34
30
|
|
24 tháng
(2024-08-07) |
-3.79 | -11.21% | 254,317 | 64,601 | 2.6 |
29.83
38.42
30
|
|
36 tháng
(2023-08-14) |
-19.45 | -39.33% | 710,618 | -37,999 | -1.5 |
29.83
49.53
30
|
|
60 tháng
(2021-08-23) |
-20.84 | -41% | 1,917,776 | 414,091 | 33.1 |
29.83
67.91
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/12/2024 |
35.54
|
0 | 35.54 | 35.54 | 35.54 | 0 | 0 | 0 | |
| 12/12/2024 |
35.54
|
3,405 | 35.54 | 35.54 | 35.45 | 1,300 | 0 | 0.1 | |
| 11/12/2024 |
35.19
|
1,913 | 35.10 | 35.19 | 35.10 | 0 | 0 | 0 | |
| 10/12/2024 |
35.19
|
3,900 | 34.66 | 35.28 | 34.66 | 3,000 | 0 | 0.1 | |
| 09/12/2024 |
34.93
|
800 | 35.01 | 35.01 | 34.93 | 0 | 0 | 0 | |
| 06/12/2024 |
35.54
|
3,805 | 34.84 | 35.54 | 34.84 | 0 | 0 | 0 | |
| 05/12/2024 |
34.14
|
600 | 33.53 | 35.01 | 33.53 | 0 | 100 | -0.0 | |
| 04/12/2024 |
35.54
|
100 | 35.54 | 35.54 | 35.54 | 0 | 0 | 0 | |
| 03/12/2024 |
33.26
|
100 | 33.26 | 33.26 | 33.26 | 0 | 100 | -0.0 | |
| 02/12/2024 |
34.84
|
1,800 | 33.88 | 34.84 | 33.88 | 1,300 | 0 | 0.1 | |
| 29/11/2024 |
33.88
|
501 | 33.96 | 33.96 | 33.88 | 0 | 0 | 0 | |
| 28/11/2024 |
34.05
|
200 | 34.05 | 34.05 | 34.05 | 0 | 0 | 0 | |
| 27/11/2024 |
34.05
|
0 | 34.05 | 34.05 | 34.05 | 0 | 0 | 0 | |
| 26/11/2024 |
34.05
|
601 | 32.65 | 34.05 | 32.65 | 0 | 0 | 0 | |
| 25/11/2024 |
32.47
|
701 | 34.49 | 34.49 | 32.47 | 0 | 0 | 0 | |
| 22/11/2024 |
34.49
|
1,200 | 32.47 | 34.49 | 32.47 | 0 | 100 | -0.0 | |
| 21/11/2024 |
34.58
|
335 | 32.04 | 34.58 | 32.04 | 0 | 100 | -0.0 | |
| 20/11/2024 |
35.01
|
800 | 32.04 | 35.01 | 32.04 | 0 | 100 | -0.0 | |
| 19/11/2024 |
34.93
|
300 | 31.95 | 35.01 | 31.95 | 0 | 100 | -0.0 | |
| 18/11/2024 |
34.93
|
400 | 31.51 | 35.36 | 31.51 | 0 | 100 | -0.0 | |
| 15/11/2024 |
34.93
|
1 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 14/11/2024 |
34.93
|
405 | 34.84 | 34.93 | 34.84 | 0 | 0 | 0 | |
| 13/11/2024 |
34.14
|
100 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 | |
| 12/11/2024 |
34.84
|
2,300 | 34.58 | 34.84 | 34.49 | 200 | 0 | 0.0 | |
| 11/11/2024 |
34.49
|
0 | 34.49 | 34.49 | 34.49 | 0 | 0 | 0 | |
| 08/11/2024 |
34.49
|
5,500 | 34.49 | 34.58 | 34.49 | 4,000 | 0 | 0.2 | |
| 07/11/2024 |
33.26
|
1 | 33.26 | 33.26 | 33.26 | 0 | 0 | 0 | |
| 06/11/2024 |
33.26
|
100 | 33.26 | 33.26 | 33.26 | 0 | 0 | 0 | |
| 05/11/2024 |
34.75
|
0 | 34.75 | 34.75 | 34.75 | 0 | 0 | 0 | |
| 04/11/2024 |
34.75
|
800 | 33.96 | 34.75 | 33.00 | 300 | 0 | 0.0 | |
| 01/11/2024 |
33.96
|
1,101 | 33.26 | 33.96 | 33.26 | 600 | 0 | 0.0 | |
| 31/10/2024 |
32.82
|
3,200 | 32.39 | 34.05 | 32.39 | 700 | 0 | 0.0 | |
| 30/10/2024 |
33.26
|
0 | 33.26 | 33.26 | 33.26 | 0 | 0 | 0 | |
| 29/10/2024 |
33.26
|
0 | 33.26 | 33.26 | 33.26 | 0 | 0 | 0 | |
| 28/10/2024 |
33.26
|
100 | 33.26 | 33.26 | 33.26 | 0 | 0 | 0 | |
| 25/10/2024 |
33.26
|
400 | 33.26 | 33.26 | 33.26 | 0 | 0 | 0 | |
| 24/10/2024 |
33.35
|
1,100 | 33.00 | 33.35 | 33.00 | 100 | 0 | 0.0 | |
| 23/10/2024 |
33.35
|
0 | 33.35 | 33.35 | 33.35 | 0 | 0 | 0 | |
| 22/10/2024 |
33.35
|
100 | 33.35 | 33.35 | 33.35 | 0 | 0 | 0 | |
| 21/10/2024 |
33.35
|
2,600 | 33.35 | 33.35 | 33.35 | 0 | 0 | 0 | |
| 18/10/2024 |
33.35
|
1,400 | 33.26 | 33.35 | 33.26 | 500 | 0 | 0.0 | |
| 17/10/2024 |
33.70
|
300 | 33.70 | 33.70 | 33.70 | 100 | 0 | 0.0 | |
| 16/10/2024 |
33.00
|
0 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 | |
| 15/10/2024 |
33.00
|
100 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 | |
| 14/10/2024 |
32.82
|
700 | 32.74 | 32.82 | 32.74 | 0 | 100 | -0.0 | |
| 11/10/2024 |
34.84
|
100 | 34.84 | 34.84 | 34.84 | 0 | 0 | 0 | |
| 10/10/2024 |
33.70
|
613 | 33.35 | 33.70 | 33.35 | 0 | 0 | 0 | |
| 09/10/2024 |
33.96
|
5,102 | 32.39 | 33.96 | 32.39 | 0 | 100 | -0.0 | |
| 08/10/2024 |
32.82
|
32 | 32.82 | 32.82 | 32.82 | 0 | 0 | 0 | |
| 07/10/2024 |
32.82
|
809 | 32.21 | 32.82 | 32.21 | 0 | 400 | -0.0 | |
| 04/10/2024 |
32.82
|
8,105 | 33.26 | 33.26 | 32.56 | 4,100 | 0 | 0.2 | |
| 03/10/2024 |
33.26
|
2,600 | 32.91 | 33.26 | 32.82 | 800 | 0 | 0.0 | |
| 02/10/2024 |
33.70
|
0 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
| 01/10/2024 |
33.70
|
316 | 33.88 | 33.88 | 33.70 | 0 | 0 | 0 | |
| 30/09/2024 |
33.70
|
0 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
| 27/09/2024 |
33.70
|
0 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
| 26/09/2024 |
33.70
|
200 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
| 25/09/2024 |
33.70
|
0 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
| 24/09/2024 |
33.70
|
4,200 | 34.14 | 34.14 | 33.26 | 2,000 | 0 | 0.1 | |
| 23/09/2024 |
34.40
|
1 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
| 20/09/2024 |
34.40
|
200 | 33.44 | 34.40 | 33.44 | 0 | 0 | 0 | |
| 19/09/2024 |
34.75
|
500 | 34.75 | 34.75 | 33.35 | 0 | 0 | 0 | |
| 18/09/2024 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 17/09/2024 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 16/09/2024 |
34.93
|
100 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 13/09/2024 |
34.14
|
5 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 | |
| 12/09/2024 |
34.14
|
705 | 33.70 | 34.14 | 33.70 | 0 | 0 | 0 | |
| 11/09/2024 |
33.26
|
1,000 | 33.26 | 33.26 | 33.26 | 0 | 0 | 0 | |
| 10/09/2024 |
35.01
|
10 | 35.01 | 35.01 | 35.01 | 0 | 0 | 0 | |
| 09/09/2024 |
35.01
|
10 | 35.01 | 35.01 | 35.01 | 0 | 0 | 0 | |
| 06/09/2024 |
35.01
|
200 | 32.65 | 35.01 | 32.65 | 0 | 100 | -0.0 | |
| 05/09/2024 |
35.80
|
2,401 | 33.26 | 35.80 | 33.26 | 2,000 | 0 | 0.1 | |
| 04/09/2024 |
34.84
|
103 | 34.84 | 34.84 | 34.84 | 0 | 0 | 0 | |
| 30/08/2024 |
34.93
|
2 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 29/08/2024 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
| 28/08/2024 |
34.93
|
1,302 | 32.82 | 34.93 | 32.82 | 1,000 | 200 | 0.0 | |
| 27/08/2024 |
34.93
|
203 | 32.65 | 34.93 | 32.65 | 0 | 100 | -0.0 | |
| 26/08/2024 |
35.01
|
205 | 32.65 | 35.01 | 32.65 | 0 | 100 | -0.0 | |
| 23/08/2024 |
35.19
|
0 | 35.19 | 35.19 | 35.19 | 0 | 0 | 0 | |
| 22/08/2024 |
35.19
|
2,300 | 32.65 | 35.45 | 32.65 | 2,000 | 100 | 0.1 | |
| 21/08/2024 |
35.54
|
401 | 34.23 | 35.54 | 34.23 | 0 | 0 | 0 | |
| 20/08/2024 |
34.23
|
400 | 34.23 | 34.23 | 34.23 | 0 | 0 | 0 | |
| 19/08/2024 |
34.40
|
12 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
| 16/08/2024 |
34.40
|
0 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
| 15/08/2024 |
34.40
|
0 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
| 14/08/2024 |
34.40
|
0 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
| 13/08/2024 |
34.40
|
0 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
| 12/08/2024 |
34.40
|
2,200 | 33.44 | 34.40 | 33.35 | 500 | 0 | 0.0 | |
| 09/08/2024 |
33.26
|
1,600 | 33.70 | 33.96 | 33.26 | 600 | 0 | 0.0 | |
| 08/08/2024 |
33.26
|
4,405 | 33.70 | 33.70 | 33.26 | 2,200 | 0 | 0.1 | |
| 07/08/2024 |
33.79
|
500 | 33.70 | 33.79 | 33.70 | 100 | 100 | 0 | |
| 06/08/2024 |
35.71
|
4,100 | 35.01 | 35.71 | 33.53 | 1,700 | 0 | 0.1 | |
| 05/08/2024 |
34.93
|
2,010 | 34.31 | 34.93 | 33.44 | 700 | 100 | 0.0 | |
| 02/08/2024 |
35.89
|
8 | 35.89 | 35.89 | 35.89 | 0 | 0 | 0 | |
| 01/08/2024 |
35.89
|
200 | 35.36 | 35.89 | 35.36 | 0 | 0 | 0 | |
| 31/07/2024 |
34.58
|
502 | 34.58 | 34.58 | 34.58 | 0 | 0 | 0 | |
| 30/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 30/07/2024 |
34.58
|
710 | 34.58 | 34.58 | 34.58 | 100 | 0 | 0.0 | |
| 29/07/2024 |
34.75
|
2,501 | 34.84 | 34.84 | 34.75 | 2,000 | 0 | 0.1 | |
| 26/07/2024 |
34.75
|
200 | 34.75 | 34.75 | 34.75 | 0 | 0 | 0 | |
| 25/07/2024 |
34.92
|
1,000 | 36.13 | 36.13 | 34.92 | 0 | 0 | 0 | |