| 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 | 1.61% | 4,500 | 0 | 0 |
30.03
33.71
31.50
|
|
2 tháng
(2026-07-20) |
0.60 | 1.93% | 27,500 | 0 | 0 |
30.03
33.71
31.50
|
|
3 tháng
(2026-06-22) |
-1.44 | -4.36% | 34,200 | 0 | 0 |
30.03
33.71
31.50
|
|
6 tháng
(2026-03-23) |
-0.97 | -2.99% | 45,900 | 0 | 0 |
30.03
33.71
31.50
|
|
12 tháng
(2025-09-23) |
1.31 | 4.35% | 84,100 | 0 | 0 |
30.03
33.71
31.50
|
|
24 tháng
(2024-09-30) |
7.93 | 33.66% | 170,157 | 0 | 0 |
23.57
33.71
31.50
|
|
36 tháng
(2023-10-04) |
10.49 | 49.94% | 238,345 | 0 | 0 |
19.80
33.71
31.50
|
|
60 tháng
(2021-10-14) |
16.52 | 110.34% | 611,322 | 0 | 0 |
5.76
33.71
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
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 16/09/2026 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 15/09/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 15/09/2026 |
31.50
|
300 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 14/09/2026 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 11/09/2026 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 10/09/2026 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 09/09/2026 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 08/09/2026 |
31.00
|
600 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 07/09/2026 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 04/09/2026 |
30.03
|
1,000 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 03/09/2026 |
30.03
|
2,100 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 02/09/2026 |
33.23
|
0 | 33.23 | 33.23 | 33.23 | 0 | 0 | 0 | |
| 01/09/2026 |
33.71
|
0 | 33.71 | 33.71 | 33.71 | 0 | 0 | 0 | |
| 31/08/2026 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 28/08/2026 |
30.81
|
0 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
| 27/08/2026 |
30.81
|
0 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
| 26/08/2026 |
30.81
|
0 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
| 25/08/2026 |
30.81
|
200 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
| 24/08/2026 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 21/08/2026 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 20/08/2026 |
31.00
|
200 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 19/08/2026 |
31.00
|
100 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 18/08/2026 |
31.00
|
200 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 17/08/2026 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 14/08/2026 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 13/08/2026 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 12/08/2026 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 11/08/2026 |
31.00
|
600 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 10/08/2026 |
30.90
|
300 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 07/08/2026 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 06/08/2026 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 05/08/2026 |
31.00
|
20,000 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 04/08/2026 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
| 03/08/2026 |
31.97
|
100 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
| 31/07/2026 |
30.90
|
500 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 30/07/2026 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 29/07/2026 |
30.90
|
100 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 28/07/2026 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 27/07/2026 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 24/07/2026 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 23/07/2026 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 22/07/2026 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 21/07/2026 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 20/07/2026 |
30.90
|
1,200 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 17/07/2026 |
33.13
|
100 | 33.13 | 33.13 | 33.13 | 0 | 0 | 0 | |
| 16/07/2026 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
| 15/07/2026 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
| 14/07/2026 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
| 13/07/2026 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
| 10/07/2026 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
| 09/07/2026 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
| 08/07/2026 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
| 07/07/2026 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
| 06/07/2026 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
| 03/07/2026 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
| 02/07/2026 |
33.23
|
0 | 33.23 | 33.23 | 33.23 | 0 | 0 | 0 | |
| 01/07/2026 |
31.97
|
500 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
| 30/06/2026 |
31.97
|
500 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
| 29/06/2026 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
| 26/06/2026 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
| 25/06/2026 |
31.97
|
4,900 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
| 24/06/2026 |
32.94
|
0 | 32.94 | 32.94 | 32.94 | 0 | 0 | 0 | |
| 23/06/2026 |
32.94
|
0 | 32.94 | 32.94 | 32.94 | 0 | 0 | 0 | |
| 22/06/2026 |
32.94
|
700 | 32.94 | 32.94 | 32.94 | 0 | 0 | 0 | |
| 19/06/2026 |
32.94
|
300 | 32.94 | 32.94 | 32.94 | 0 | 0 | 0 | |
| 18/06/2026 |
32.94
|
0 | 32.94 | 32.94 | 32.94 | 0 | 0 | 0 | |
| 17/06/2026 |
32.94
|
0 | 32.94 | 32.94 | 32.94 | 0 | 0 | 0 | |
| 16/06/2026 |
32.94
|
0 | 32.94 | 32.94 | 32.94 | 0 | 0 | 0 | |
| 15/06/2026 |
32.94
|
0 | 32.94 | 32.94 | 32.94 | 0 | 0 | 0 | |
| 12/06/2026 |
32.94
|
0 | 32.94 | 32.94 | 32.94 | 0 | 0 | 0 | |
| 11/06/2026 |
32.94
|
0 | 32.94 | 32.94 | 32.94 | 0 | 0 | 0 | |
| 10/06/2026 |
32.94
|
0 | 32.94 | 32.94 | 32.94 | 0 | 0 | 0 | |
| 09/06/2026 |
32.94
|
0 | 32.94 | 32.94 | 32.94 | 0 | 0 | 0 | |
| 08/06/2026 |
32.94
|
500 | 32.94 | 32.94 | 32.94 | 0 | 0 | 0 | |
| 05/06/2026 |
32.94
|
0 | 32.94 | 32.94 | 32.94 | 0 | 0 | 0 | |
| 04/06/2026 |
32.94
|
0 | 32.94 | 32.94 | 32.94 | 0 | 0 | 0 | |
| 03/06/2026 |
32.94
|
0 | 32.94 | 32.94 | 32.94 | 0 | 0 | 0 | |
| 02/06/2026 |
32.94
|
200 | 32.94 | 32.94 | 32.94 | 0 | 0 | 0 | |
| 01/06/2026 |
32.94
|
100 | 32.94 | 32.94 | 32.94 | 0 | 0 | 0 | |
| 29/05/2026 |
32.94
|
100 | 32.94 | 32.94 | 32.94 | 0 | 0 | 0 | |
| 28/05/2026 |
32.94
|
0 | 32.94 | 32.94 | 32.94 | 0 | 0 | 0 | |
| 27/05/2026 |
32.94
|
500 | 32.94 | 32.94 | 32.94 | 0 | 0 | 0 | |
| 26/05/2026 |
33.13
|
100 | 33.13 | 33.13 | 33.13 | 0 | 0 | 0 | |
| 25/05/2026 |
33.13
|
0 | 33.13 | 33.13 | 33.13 | 0 | 0 | 0 | |
| 22/05/2026 |
33.13
|
0 | 33.13 | 33.13 | 33.13 | 0 | 0 | 0 | |
| 21/05/2026 |
33.13
|
0 | 33.13 | 33.13 | 33.13 | 0 | 0 | 0 | |
| 20/05/2026 |
33.13
|
0 | 33.13 | 33.13 | 33.13 | 0 | 0 | 0 | |
| 19/05/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/05/2026 |
33.13
|
0 | 33.13 | 33.13 | 33.13 | 0 | 0 | 0 | |
| 18/05/2026 |
33.13
|
100 | 33.13 | 33.13 | 33.13 | 0 | 0 | 0 | |
| 15/05/2026 |
32.57
|
0 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
| 14/05/2026 |
32.57
|
0 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
| 13/05/2026 |
32.57
|
0 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
| 12/05/2026 |
32.57
|
300 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
| 11/05/2026 |
32.47
|
0 | 32.47 | 32.47 | 32.47 | 0 | 0 | 0 | |
| 08/05/2026 |
32.47
|
0 | 32.47 | 32.47 | 32.47 | 0 | 0 | 0 | |
| 07/05/2026 |
32.47
|
400 | 32.47 | 32.47 | 32.47 | 0 | 0 | 0 | |
| 06/05/2026 |
32.47
|
0 | 32.47 | 32.47 | 32.47 | 0 | 0 | 0 | |
| 05/05/2026 |
32.47
|
0 | 32.47 | 32.47 | 32.47 | 0 | 0 | 0 | |
| 04/05/2026 |
32.47
|
0 | 32.47 | 32.47 | 32.47 | 0 | 0 | 0 | |