| 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) |
-0.50 | -1.56% | 48,800 | 0 | 0 |
30
32
31.50
|
|
2 tháng
(2026-07-20) |
-2.93 | -8.52% | 98,300 | -400 | -0.0 |
28.80
34.43
31.50
|
|
3 tháng
(2026-06-22) |
-0.55 | -1.72% | 98,400 | -400 | -0.0 |
26.49
34.43
31.50
|
|
6 tháng
(2026-03-23) |
4.31 | 15.83% | 270,600 | -400 | -0.0 |
25.61
34.43
31.50
|
|
12 tháng
(2025-09-23) |
14.77 | 88.34% | 730,500 | -400 | -0.0 |
16.73
34.43
31.50
|
|
24 tháng
(2024-09-30) |
20 | 173.81% | 1,667,128 | -25,900 | -0.4 |
9.78
34.43
31.50
|
|
36 tháng
(2023-10-04) |
21.83 | 225.58% | 2,827,469 | -345,400 | -4.9 |
8.83
34.43
31.50
|
|
60 tháng
(2021-10-14) |
20.90 | 197.30% | 4,272,755 | -358,500 | -5.0 |
7.91
34.43
31.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 17/09/2026 |
31.50
|
11,700 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 16/09/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 15/09/2026 |
32
|
4,700 | 30 | 32 | 29.50 | 0 | 0 | 0 | |
| 14/09/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 11/09/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 10/09/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 09/09/2026 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 08/09/2026 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 07/09/2026 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 04/09/2026 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 03/09/2026 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 02/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 01/09/2026 |
31.50
|
3,400 | 35 | 35.20 | 31.50 | 0 | 0 | 0 | |
| 31/08/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 28/08/2026 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 27/08/2026 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 26/08/2026 |
31.60
|
3,900 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 25/08/2026 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 24/08/2026 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 21/08/2026 |
31.50
|
12,600 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 20/08/2026 |
32
|
12,400 | 31.50 | 32 | 31.50 | 0 | 0 | 0 | |
| 19/08/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 18/08/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 17/08/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 14/08/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 13/08/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 12/08/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 11/08/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 10/08/2026 |
32
|
600 | 32 | 33 | 32 | 0 | 0 | 0 | |
| 07/08/2026 |
31.50
|
10,500 | 30 | 31.50 | 30 | 0 | 0 | 0 | |
| 06/08/2026 |
31.50
|
100 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 05/08/2026 |
31
|
14,700 | 31 | 31 | 30 | 0 | 0 | 0 | |
| 04/08/2026 |
28.80
|
20,500 | 33 | 33 | 28.80 | 0 | 0 | 0 | |
| 03/08/2026 |
32
|
600 | 31.50 | 32 | 31.50 | 0 | 0 | 0 | |
| 31/07/2026 |
31.50
|
1,000 | 31.50 | 31.50 | 31.50 | 0 | 400 | -0.0 | |
| 30/07/2026 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 29/07/2026: Cổ tức tiền mặt tỉ lệ: 4% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 29/07/2026 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 28/07/2026 |
31.79
|
1,300 | 27.90 | 32.32 | 27.90 | 0 | 0 | 0 | |
| 27/07/2026 |
30.99
|
0 | 30.99 | 30.99 | 30.99 | 0 | 0 | 0 | |
| 24/07/2026 |
30.99
|
0 | 30.99 | 30.99 | 30.99 | 0 | 0 | 0 | |
| 23/07/2026 |
30.99
|
0 | 30.99 | 30.99 | 30.99 | 0 | 0 | 0 | |
| 22/07/2026 |
30.99
|
200 | 37.88 | 37.88 | 30.99 | 0 | 0 | 0 | |
| 21/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 20/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 17/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 16/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 15/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 14/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 13/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 10/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 09/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 08/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 07/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 06/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 03/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 02/07/2026 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 01/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 30/06/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 29/06/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 26/06/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 25/06/2026 |
34.43
|
100 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 24/06/2026 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 23/06/2026 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 22/06/2026 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 19/06/2026 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 18/06/2026 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 17/06/2026 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 16/06/2026 |
32.05
|
100 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 15/06/2026 |
29.14
|
2,600 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 12/06/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 11/06/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 10/06/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 09/06/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 08/06/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 05/06/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 04/06/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 03/06/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 02/06/2026 |
29.14
|
13,900 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 01/06/2026 |
29.14
|
45,300 | 30.90 | 30.90 | 29.14 | 0 | 0 | 0 | |
| 29/05/2026 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 28/05/2026 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 27/05/2026 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 26/05/2026 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 25/05/2026 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 22/05/2026 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 21/05/2026 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 20/05/2026 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 19/05/2026 |
30.55
|
100 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 18/05/2026 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
| 15/05/2026 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
| 14/05/2026 |
27.81
|
100 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
| 13/05/2026 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 12/05/2026 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 11/05/2026 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 08/05/2026 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 07/05/2026 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 06/05/2026 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 05/05/2026 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 04/05/2026 |
30.90
|
400 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |