| 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) |
-5.10 | -14.37% | 33,800 | 1,100 | 0.0 |
28
38.40
30
|
|
2 tháng
(2026-07-20) |
-8.20 | -21.24% | 42,100 | 5,100 | 0.2 |
28
42.50
30
|
|
3 tháng
(2026-06-22) |
0.40 | 1.33% | 43,500 | 5,100 | 0.2 |
28
42.50
30
|
|
6 tháng
(2026-03-23) |
3.41 | 12.64% | 55,500 | 6,100 | 0.2 |
24.09
42.50
30
|
|
12 tháng
(2025-09-23) |
6.47 | 27.06% | 79,700 | 4,200 | 0.2 |
22.36
42.50
30
|
|
24 tháng
(2024-09-30) |
7.04 | 30.13% | 179,538 | 3,900 | 0.1 |
19.94
42.50
30
|
|
36 tháng
(2023-10-04) |
12.55 | 70.31% | 249,862 | 3,600 | 0.1 |
15.25
42.50
30
|
|
60 tháng
(2021-10-14) |
15.37 | 102.22% | 477,082 | 2,200 | 0.1 |
13.07
42.50
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
30
|
200 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 17/09/2026 |
30.40
|
3,200 | 30.50 | 30.50 | 30.40 | 0 | 0 | 0 | |
| 16/09/2026 |
31.70
|
100 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 15/09/2026 |
35.20
|
100 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 14/09/2026 |
32
|
300 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 11/09/2026 |
32
|
400 | 32.10 | 32.10 | 32 | 0 | 0 | 0 | |
| 10/09/2026 |
29.20
|
1,300 | 28.50 | 29.50 | 28.50 | 0 | 0 | 0 | |
| 09/09/2026 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 08/09/2026 |
31.50
|
300 | 30 | 31.50 | 30 | 0 | 0 | 0 | |
| 07/09/2026 |
31.50
|
3,000 | 32 | 32 | 31.50 | 0 | 0 | 0 | |
| 04/09/2026 |
31.50
|
1,800 | 31.50 | 32 | 31.50 | 0 | 0 | 0 | |
| 03/09/2026 |
32
|
4,000 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 02/09/2026 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 01/09/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 31/08/2026 |
32
|
300 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 28/08/2026 |
31.70
|
600 | 31 | 31.70 | 31 | 0 | 0 | 0 | |
| 27/08/2026 |
32
|
1,200 | 34.90 | 34.90 | 32 | 0 | 0 | 0 | |
| 26/08/2026 |
31.80
|
1,000 | 34.90 | 34.90 | 31 | 100 | 0 | 0.0 | |
| 25/08/2026 |
32
|
10,300 | 34.60 | 34.60 | 32 | 0 | 0 | 0 | |
| 24/08/2026 |
32.50
|
500 | 37.70 | 37.70 | 32.50 | 0 | 0 | 0 | |
| 21/08/2026 |
34.60
|
2,100 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 | |
| 20/08/2026 |
38.40
|
3,300 | 39 | 39 | 32 | 1,000 | 0 | 0.0 | |
| 19/08/2026 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
| 18/08/2026 |
35.50
|
200 | 34.50 | 35.50 | 34.50 | 0 | 100 | -0.0 | |
| 17/08/2026 |
32.40
|
300 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
| 14/08/2026 |
32.40
|
200 | 29.30 | 32.40 | 29.30 | 0 | 0 | 0 | |
| 13/08/2026 |
32.50
|
1,400 | 33 | 33 | 32.50 | 0 | 0 | 0 | |
| 12/08/2026 |
36
|
100 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 11/08/2026 |
37.90
|
0 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 | |
| 10/08/2026 |
37.90
|
0 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 | |
| 07/08/2026 |
37.90
|
100 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 | |
| 06/08/2026 |
36.90
|
0 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 | |
| 05/08/2026 |
36.90
|
0 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 | |
| 04/08/2026 |
36.90
|
200 | 33.70 | 36.90 | 33.70 | 0 | 0 | 0 | |
| 03/08/2026 |
37.40
|
300 | 34.20 | 37.40 | 34.20 | 0 | 0 | 0 | |
| 31/07/2026 |
38
|
200 | 38 | 38 | 38 | 0 | 0 | 0 | |
| 30/07/2026 |
38.30
|
100 | 38.30 | 38.30 | 38.30 | 0 | 0 | 0 | |
| 29/07/2026 |
42.50
|
100 | 42.50 | 42.50 | 42.50 | 0 | 0 | 0 | |
| 28/07/2026 |
38.90
|
0 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 | |
| 27/07/2026 |
38.90
|
0 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 | |
| 24/07/2026 |
38.90
|
100 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 | |
| 23/07/2026 |
35.40
|
4,800 | 36 | 38.20 | 34.70 | 4,100 | 0 | 0.1 | |
| 22/07/2026 |
38.50
|
100 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
| 21/07/2026 |
38.50
|
100 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
| 20/07/2026 |
38.60
|
0 | 38.60 | 38.60 | 38.60 | 0 | 0 | 0 | |
| 17/07/2026 |
38.60
|
0 | 38.60 | 38.60 | 38.60 | 0 | 0 | 0 | |
| 16/07/2026 |
38.60
|
0 | 38.60 | 38.60 | 38.60 | 0 | 0 | 0 | |
| 15/07/2026 |
38.60
|
200 | 39 | 39 | 38.60 | 0 | 0 | 0 | |
| 14/07/2026 |
35.50
|
200 | 35.70 | 35.70 | 35.50 | 0 | 0 | 0 | |
| 13/07/2026 |
32.50
|
200 | 33 | 33 | 32.50 | 0 | 0 | 0 | |
| 10/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 09/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 08/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 07/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 06/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 03/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 02/07/2026 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 01/07/2026 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 30/06/2026 |
30
|
400 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 29/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 26/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 25/06/2026 |
30
|
200 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 24/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 23/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 22/06/2026 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 19/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 18/06/2026 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 17/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 16/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 15/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 12/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 11/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 10/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 09/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 08/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 05/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 04/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 03/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 02/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 01/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 29/05/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 28/05/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 28/05/2026 |
30
|
300 | 31 | 31 | 30 | 0 | 0 | 0 | |
| 27/05/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 26/05/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 25/05/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 22/05/2026 |
29.60
|
2,200 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 21/05/2026 |
29.60
|
3,600 | 29.70 | 36.18 | 29.60 | 0 | 0 | 0 | |
| 20/05/2026 |
32.89
|
300 | 29.99 | 32.89 | 29.99 | 0 | 0 | 0 | |
| 19/05/2026 |
29.99
|
0 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
| 18/05/2026 |
29.99
|
600 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
| 15/05/2026 |
28.54
|
1,700 | 28.54 | 28.54 | 23.51 | 1,000 | 0 | 0.0 | |
| 14/05/2026 |
26.02
|
200 | 28.83 | 28.83 | 26.02 | 0 | 0 | 0 | |
| 13/05/2026 |
28.83
|
200 | 28.73 | 28.83 | 28.73 | 0 | 0 | 0 | |
| 12/05/2026 |
28.83
|
0 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 | |
| 11/05/2026 |
28.83
|
0 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 | |
| 08/05/2026 |
28.83
|
0 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 | |
| 07/05/2026 |
28.83
|
100 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 | |
| 06/05/2026 |
26.41
|
100 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 05/05/2026 |
24.09
|
1,300 | 29.02 | 29.02 | 24.09 | 0 | 0 | 0 | |
| 04/05/2026 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |