| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.30 | 1.01% | 10,800 | 0 | 0 |
27.10
34.90
27.50
|
|
2 tháng
(2026-07-20) |
-1 | -3.23% | 14,800 | 0 | 0 |
27
34.90
27.50
|
|
3 tháng
(2026-06-22) |
0.60 | 2.02% | 26,000 | 0 | 0 |
27
34.90
27.50
|
|
6 tháng
(2026-03-23) |
-1.50 | -4.76% | 131,300 | 0 | 0 |
27
34.90
27.50
|
|
12 tháng
(2025-09-23) |
-2.43 | -7.48% | 157,900 | 0 | 0 |
27
35.30
27.50
|
|
24 tháng
(2024-09-30) |
0.34 | 1.16% | 242,367 | 0 | 0 |
26.17
46.58
27.50
|
|
36 tháng
(2023-10-04) |
7.08 | 30.91% | 328,930 | -200 | -0.0 |
22.84
56.78
27.50
|
|
60 tháng
(2021-10-14) |
9.31 | 45% | 549,105 | 0 | 0.0 |
17.99
56.78
27.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 17/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 16/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 15/09/2026 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 14/09/2026 |
30
|
200 | 32.40 | 32.40 | 30 | 0 | 0 | 0 | |
| 11/09/2026 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 10/09/2026 |
29
|
5,800 | 27 | 29 | 27 | 0 | 0 | 0 | |
| 09/09/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 08/09/2026 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 07/09/2026 |
29
|
200 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 04/09/2026 |
28.80
|
600 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 03/09/2026 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 02/09/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 01/09/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 31/08/2026 |
30
|
200 | 32.40 | 32.40 | 30 | 0 | 0 | 0 | |
| 28/08/2026 |
29.90
|
600 | 25.50 | 29.90 | 25.50 | 0 | 0 | 0 | |
| 27/08/2026 |
29.50
|
1,000 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 26/08/2026 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 25/08/2026 |
30
|
1,600 | 27.10 | 30 | 27.10 | 0 | 0 | 0 | |
| 24/08/2026 |
27.10
|
300 | 27.10 | 27.20 | 27.10 | 0 | 0 | 0 | |
| 21/08/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 20/08/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 19/08/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 18/08/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 17/08/2026 |
29.70
|
100 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 14/08/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 13/08/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 12/08/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 11/08/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 10/08/2026 |
29.70
|
200 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 07/08/2026 |
29.70
|
400 | 26 | 29.70 | 26 | 0 | 0 | 0 | |
| 06/08/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 05/08/2026 |
29.70
|
300 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 04/08/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 03/08/2026 |
30
|
300 | 29 | 30 | 29 | 0 | 0 | 0 | |
| 31/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 30/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 29/07/2026 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 28/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 27/07/2026 |
30
|
1,800 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 24/07/2026 |
27
|
300 | 31 | 31 | 27 | 0 | 0 | 0 | |
| 23/07/2026 |
31
|
300 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 22/07/2026 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 21/07/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 20/07/2026 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 17/07/2026 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
| 16/07/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 16/07/2026 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
| 15/07/2026 |
29.50
|
300 | 32.93 | 32.93 | 29.50 | 0 | 0 | 0 | |
| 14/07/2026 |
29.50
|
5,400 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 13/07/2026 |
29.50
|
2,800 | 29.69 | 29.88 | 29.50 | 0 | 0 | 0 | |
| 10/07/2026 |
29.79
|
100 | 29.79 | 29.79 | 29.79 | 0 | 0 | 0 | |
| 09/07/2026 |
29.98
|
100 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
| 08/07/2026 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
| 07/07/2026 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
| 06/07/2026 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
| 03/07/2026 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
| 02/07/2026 |
31.40
|
0 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 | |
| 01/07/2026 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
| 30/06/2026 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
| 29/06/2026 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
| 26/06/2026 |
27.88
|
400 | 28.26 | 28.26 | 27.88 | 0 | 0 | 0 | |
| 25/06/2026 |
28.45
|
2,000 | 28.07 | 28.45 | 27.88 | 0 | 0 | 0 | |
| 24/06/2026 |
27.88
|
100 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 23/06/2026 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
| 22/06/2026 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
| 19/06/2026 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
| 18/06/2026 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
| 17/06/2026 |
28.55
|
200 | 30.17 | 30.17 | 28.55 | 0 | 0 | 0 | |
| 16/06/2026 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 | |
| 15/06/2026 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 | |
| 12/06/2026 |
28.55
|
500 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 | |
| 11/06/2026 |
29.79
|
2,500 | 28.07 | 29.79 | 28.07 | 0 | 0 | 0 | |
| 10/06/2026 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
| 09/06/2026 |
27.98
|
3,000 | 28.07 | 28.07 | 27.98 | 0 | 0 | 0 | |
| 08/06/2026 |
27.79
|
400 | 28.07 | 28.07 | 27.79 | 0 | 0 | 0 | |
| 05/06/2026 |
31.21
|
0 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 04/06/2026 |
31.21
|
0 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 03/06/2026 |
31.40
|
1,900 | 28.55 | 31.40 | 28.55 | 0 | 0 | 0 | |
| 02/06/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 01/06/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 29/05/2026 |
28.45
|
42,100 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 28/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 27/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 26/05/2026 |
28.45
|
50,000 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 25/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 22/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 21/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 20/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 19/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 18/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 15/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 14/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 13/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 12/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 11/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 08/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 07/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 06/05/2026 |
28.55
|
1,600 | 27.60 | 28.55 | 27.60 | 0 | 0 | 0 | |
| 05/05/2026 |
31.88
|
100 | 31.88 | 31.88 | 31.88 | 0 | 0 | 0 | |
| 04/05/2026 |
33.31
|
100 | 33.31 | 33.31 | 33.31 | 0 | 0 | 0 | |