| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
8 | 26.67% | 6,100 | 4,100 | 0 |
30
42.50
37.40
|
|
2 tháng
(2026-06-04) |
8 | 26.67% | 7,000 | 4,100 | 0 |
30
42.50
37.40
|
|
3 tháng
(2026-05-05) |
13.91 | 57.77% | 17,600 | 5,100 | 0 |
24.09
42.50
37.40
|
|
6 tháng
(2026-02-04) |
10.30 | 37.19% | 28,700 | 4,900 | -0.0 |
24.09
42.50
37.40
|
|
12 tháng
(2025-08-08) |
10.58 | 38.57% | 53,900 | 3,500 | -0.0 |
22.09
42.50
37.40
|
|
24 tháng
(2024-08-13) |
12.97 | 51.82% | 139,836 | 2,500 | -0.1 |
20.02
42.50
37.40
|
|
36 tháng
(2023-08-21) |
20.15 | 112.89% | 200,542 | 2,900 | -0.1 |
15.10
42.50
37.40
|
|
60 tháng
(2021-08-30) |
24.21 | 175.64% | 469,447 | -3,825 | -0.2 |
13.07
42.50
37.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
37.40
|
0 | 37.40 | 37.40 | 37.40 | 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 | |
| 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 |
30
|
0 | 30 | 30 | 30 | 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 | |
| 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 | |
| 29/04/2026 |
26.41
|
300 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 28/04/2026 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 24/04/2026 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 23/04/2026 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 22/04/2026 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 21/04/2026 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 20/04/2026 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 17/04/2026 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 16/04/2026 |
26.41
|
100 | 26.41 | 26.41 | 26.41 | 0 | 100 | 0 | |
| 15/04/2026 |
24.09
|
100 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 14/04/2026 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 13/04/2026 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 10/04/2026 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 09/04/2026 |
26.70
|
100 | 26.70 | 26.70 | 26.70 | 100 | 0 | 0 | |
| 08/04/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 07/04/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 06/04/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 03/04/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 02/04/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 100 | 0 | 0.0 | |
| 01/04/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 31/03/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 30/03/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 27/03/2026 |
29.60
|
100 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 26/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 25/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 24/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 23/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 20/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 19/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 18/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 17/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 16/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 13/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 12/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |