| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-2.30 | -6.73% | 5,700 | 0 | 0 |
31.70
34.20
31.90
|
|
2 tháng
(2026-04-20) |
-2.30 | -6.73% | 6,000 | 0 | 0 |
31.70
34.20
31.90
|
|
3 tháng
(2026-03-20) |
-4.10 | -11.38% | 8,300 | 0 | 0 |
31.70
36
31.90
|
|
6 tháng
(2025-12-22) |
-5.89 | -15.59% | 14,300 | 0 | 0 |
31.37
37.79
31.90
|
|
12 tháng
(2025-06-23) |
-5.42 | -14.52% | 32,800 | 0 | 0 |
31.37
41.38
31.90
|
|
24 tháng
(2024-06-28) |
-8.87 | -21.77% | 105,772 | -2,123 | -0.0 |
31.37
53.64
31.90
|
|
36 tháng
(2023-07-04) |
-3.82 | -10.69% | 312,821 | -2,148 | -0.0 |
25.48
53.64
31.90
|
|
60 tháng
(2021-07-14) |
-1.47 | -4.41% | 613,074 | -1,848 | 0.0 |
25.48
58.46
31.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
| 17/06/2026 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
| 16/06/2026 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
| 15/06/2026 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
| 12/06/2026 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
| 11/06/2026 |
31.90
|
500 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
| 10/06/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 09/06/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 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
|
3,000 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 03/06/2026 |
31.70
|
2,000 | 32.20 | 32.20 | 31.70 | 0 | 0 | 0 | |
| 02/06/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 01/06/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 29/05/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 28/05/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 27/05/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 26/05/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 25/05/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 22/05/2026 |
34.20
|
200 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 21/05/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 20/05/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 19/05/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 18/05/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 15/05/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 14/05/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 13/05/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 12/05/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 11/05/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 08/05/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 07/05/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 06/05/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 05/05/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 04/05/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 29/04/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 29/04/2026 |
34.20
|
100 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 28/04/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 24/04/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 23/04/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 22/04/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 21/04/2026 |
34.20
|
100 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 20/04/2026 |
34.20
|
100 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 17/04/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 16/04/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 15/04/2026 |
34.20
|
1,100 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 14/04/2026 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 13/04/2026 |
34.01
|
700 | 35.14 | 35.14 | 34.01 | 0 | 0 | 0 | |
| 10/04/2026 |
35.14
|
0 | 35.14 | 35.14 | 35.14 | 0 | 0 | 0 | |
| 09/04/2026 |
35.14
|
0 | 35.14 | 35.14 | 35.14 | 0 | 0 | 0 | |
| 08/04/2026 |
35.14
|
0 | 35.14 | 35.14 | 35.14 | 0 | 0 | 0 | |
| 07/04/2026 |
35.14
|
0 | 35.14 | 35.14 | 35.14 | 0 | 0 | 0 | |
| 06/04/2026 |
35.14
|
0 | 35.14 | 35.14 | 35.14 | 0 | 0 | 0 | |
| 03/04/2026 |
35.14
|
500 | 35.14 | 35.14 | 35.14 | 0 | 0 | 0 | |
| 02/04/2026 |
36.00
|
0 | 36.00 | 36.00 | 36.00 | 0 | 0 | 0 | |
| 01/04/2026 |
36.00
|
0 | 36.00 | 36.00 | 36.00 | 0 | 0 | 0 | |
| 31/03/2026 |
36.00
|
0 | 36.00 | 36.00 | 36.00 | 0 | 0 | 0 | |
| 30/03/2026 |
36.00
|
0 | 36.00 | 36.00 | 36.00 | 0 | 0 | 0 | |
| 27/03/2026 |
36.00
|
0 | 36.00 | 36.00 | 36.00 | 0 | 0 | 0 | |
| 26/03/2026 |
36.00
|
0 | 36.00 | 36.00 | 36.00 | 0 | 0 | 0 | |
| 25/03/2026 |
36.00
|
0 | 36.00 | 36.00 | 36.00 | 0 | 0 | 0 | |
| 24/03/2026 |
36.00
|
0 | 36.00 | 36.00 | 36.00 | 0 | 0 | 0 | |
| 23/03/2026 |
36.00
|
0 | 36.00 | 36.00 | 36.00 | 0 | 0 | 0 | |
| 20/03/2026 |
36.00
|
0 | 36.00 | 36.00 | 36.00 | 0 | 0 | 0 | |
| 19/03/2026 |
36.00
|
0 | 36.00 | 36.00 | 36.00 | 0 | 0 | 0 | |
| 18/03/2026 |
36.00
|
0 | 36.00 | 36.00 | 36.00 | 0 | 0 | 0 | |
| 17/03/2026 |
36.00
|
1,300 | 36.00 | 36.00 | 36.00 | 0 | 0 | 0 | |
| 16/03/2026 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
| 13/03/2026 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
| 12/03/2026 |
31.37
|
2,900 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
| 11/03/2026 |
36.75
|
0 | 36.75 | 36.75 | 36.75 | 0 | 0 | 0 | |
| 10/03/2026 |
36.75
|
0 | 36.75 | 36.75 | 36.75 | 0 | 0 | 0 | |
| 09/03/2026 |
36.75
|
500 | 36.75 | 36.75 | 36.75 | 0 | 0 | 0 | |
| 06/03/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 05/03/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 04/03/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 03/03/2026 |
37.79
|
300 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 02/03/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 27/02/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 26/02/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 25/02/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 24/02/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 23/02/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 13/02/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 12/02/2026 |
37.79
|
200 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 11/02/2026 |
36.85
|
0 | 36.85 | 36.85 | 36.85 | 0 | 0 | 0 | |
| 10/02/2026 |
36.85
|
0 | 36.85 | 36.85 | 36.85 | 0 | 0 | 0 | |
| 09/02/2026 |
36.85
|
0 | 36.85 | 36.85 | 36.85 | 0 | 0 | 0 | |
| 06/02/2026 |
36.85
|
0 | 36.85 | 36.85 | 36.85 | 0 | 0 | 0 | |
| 05/02/2026 |
36.85
|
0 | 36.85 | 36.85 | 36.85 | 0 | 0 | 0 | |
| 04/02/2026 |
36.85
|
100 | 36.85 | 36.85 | 36.85 | 0 | 0 | 0 | |
| 03/02/2026 |
36.85
|
0 | 36.85 | 36.85 | 36.85 | 0 | 0 | 0 | |
| 02/02/2026 |
36.85
|
0 | 36.85 | 36.85 | 36.85 | 0 | 0 | 0 | |
| 30/01/2026 |
36.85
|
0 | 36.85 | 36.85 | 36.85 | 0 | 0 | 0 | |
| 29/01/2026 |
36.85
|
0 | 36.85 | 36.85 | 36.85 | 0 | 0 | 0 | |
| 28/01/2026 |
36.85
|
0 | 36.85 | 36.85 | 36.85 | 0 | 0 | 0 | |
| 27/01/2026 |
36.85
|
0 | 36.85 | 36.85 | 36.85 | 0 | 0 | 0 | |
| 26/01/2026 |
36.85
|
0 | 36.85 | 36.85 | 36.85 | 0 | 0 | 0 | |
| 23/01/2026 |
36.85
|
0 | 36.85 | 36.85 | 36.85 | 0 | 0 | 0 | |
| 22/01/2026 |
36.85
|
0 | 36.85 | 36.85 | 36.85 | 0 | 0 | 0 | |
| 21/01/2026 |
36.85
|
0 | 36.85 | 36.85 | 36.85 | 0 | 0 | 0 | |
| 20/01/2026 |
36.85
|
0 | 36.85 | 36.85 | 36.85 | 0 | 0 | 0 | |