| 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) |
-1.70 | -5.54% | 5,700 | 200 | 0.0 |
29
35
29
|
|
2 tháng
(2026-07-20) |
-2.70 | -8.52% | 11,900 | 200 | 0.0 |
28
35
29
|
|
3 tháng
(2026-06-22) |
-2.70 | -8.52% | 13,600 | 200 | 0.0 |
28
35
29
|
|
6 tháng
(2026-03-23) |
-3 | -9.36% | 18,100 | -400 | -0.0 |
28
35
29
|
|
12 tháng
(2025-09-23) |
-4.63 | -13.78% | 40,700 | 1,600 | 0.1 |
28
35.40
29
|
|
24 tháng
(2024-09-30) |
-4.70 | -13.95% | 246,315 | 60,501 | 2.5 |
26.26
38.42
29
|
|
36 tháng
(2023-10-04) |
-12.03 | -29.32% | 707,443 | -38,499 | -1.9 |
24.77
57.87
29
|
|
60 tháng
(2021-10-14) |
-25.40 | -46.69% | 1,779,717 | 378,001 | 29.9 |
23.11
67.91
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 17/09/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 16/09/2026 |
29
|
200 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 15/09/2026 |
29.90
|
4,200 | 29.90 | 29.90 | 29.90 | 200 | 0 | 0.0 | |
| 14/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 11/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 10/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 09/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 08/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 07/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 04/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 03/09/2026 |
30
|
1,000 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 02/09/2026 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 01/09/2026 |
33.50
|
100 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
| 31/08/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 28/08/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 27/08/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 26/08/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 25/08/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 24/08/2026 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 21/08/2026 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 20/08/2026 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 19/08/2026 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 18/08/2026 |
30.70
|
100 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 17/08/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 14/08/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 13/08/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 12/08/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 11/08/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 10/08/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 07/08/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 06/08/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 05/08/2026 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 04/08/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 03/08/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 31/07/2026 |
29
|
300 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 30/07/2026 |
30
|
1,000 | 27.10 | 30 | 27.10 | 0 | 0 | 0 | |
| 29/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 28/07/2026 |
30
|
1,000 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 27/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 24/07/2026 |
30
|
1,700 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 23/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 22/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 21/07/2026 |
30
|
2,000 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 20/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 17/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 16/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 15/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 14/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 13/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 10/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 09/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 08/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 07/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 06/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 03/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 02/07/2026 |
35
|
200 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 01/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 30/06/2026 |
30
|
500 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 29/06/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 26/06/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 25/06/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 24/06/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 23/06/2026 |
30.50
|
800 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 22/06/2026 |
31.70
|
200 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 19/06/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 18/06/2026 |
31.70
|
300 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 17/06/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 16/06/2026 |
31.70
|
100 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 15/06/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 12/06/2026 |
31.70
|
100 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 11/06/2026 |
31.70
|
100 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 10/06/2026 |
31.70
|
200 | 31.70 | 31.70 | 31.70 | 0 | 200 | -0.0 | |
| 09/06/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 09/06/2026 |
31.70
|
400 | 31.70 | 31.70 | 31.70 | 0 | 300 | -0.0 | |
| 08/06/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 05/06/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 04/06/2026 |
31.70
|
100 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 03/06/2026 |
31.70
|
100 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 02/06/2026 |
30.42
|
800 | 31.50 | 31.70 | 30.42 | 0 | 0 | 0 | |
| 01/06/2026 |
30.03
|
400 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 29/05/2026 |
33.08
|
0 | 33.08 | 33.08 | 33.08 | 0 | 0 | 0 | |
| 28/05/2026 |
33.08
|
0 | 33.08 | 33.08 | 33.08 | 0 | 0 | 0 | |
| 27/05/2026 |
33.08
|
300 | 33.08 | 33.08 | 33.08 | 0 | 0 | 0 | |
| 26/05/2026 |
33.08
|
100 | 33.08 | 33.08 | 33.08 | 0 | 0 | 0 | |
| 25/05/2026 |
30.32
|
0 | 30.32 | 30.32 | 30.32 | 0 | 0 | 0 | |
| 22/05/2026 |
30.32
|
100 | 30.32 | 30.32 | 30.32 | 0 | 0 | 0 | |
| 21/05/2026 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
| 20/05/2026 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
| 19/05/2026 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
| 18/05/2026 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
| 15/05/2026 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
| 14/05/2026 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
| 13/05/2026 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
| 12/05/2026 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
| 11/05/2026 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
| 08/05/2026 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
| 07/05/2026 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
| 06/05/2026 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
| 05/05/2026 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
| 04/05/2026 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |