| 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) |
-0.64 | -2.10% | 2,500 | 0 | 0 |
30
32.50
30
|
|
2 tháng
(2026-07-20) |
-0.27 | -0.90% | 29,700 | 0 | 0 |
30
32.50
30
|
|
3 tháng
(2026-06-22) |
-0.18 | -0.59% | 83,900 | 0 | 0 |
29.71
32.50
30
|
|
6 tháng
(2026-03-23) |
0.29 | 0.96% | 159,200 | 0 | 0 |
27.86
32.50
30
|
|
12 tháng
(2025-09-23) |
2.04 | 7.28% | 343,100 | 0 | 0 |
27.86
34.17
30
|
|
24 tháng
(2024-09-30) |
7.32 | 32.28% | 695,672 | 0 | 0 |
19.97
34.17
30
|
|
36 tháng
(2023-10-04) |
10.91 | 57.12% | 1,441,174 | 0 | 0 |
18.09
34.17
30
|
|
60 tháng
(2021-10-14) |
14.13 | 89.07% | 2,383,374 | 400 | 0.0 |
15.46
34.17
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
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 17/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 16/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 15/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 14/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 11/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 10/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 09/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 08/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 07/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 04/09/2026 |
30
|
200 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 03/09/2026 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 02/09/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 01/09/2026 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 31/08/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 28/08/2026 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 27/08/2026 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 26/08/2026 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 25/08/2026: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 25/08/2026 |
30
|
2,200 | 33 | 33 | 30 | 0 | 0 | 0 | |
| 24/08/2026 |
32.50
|
100 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 21/08/2026 |
30.64
|
0 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
| 20/08/2026 |
30.64
|
0 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
| 19/08/2026 |
30.64
|
0 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
| 18/08/2026 |
30.64
|
1,000 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
| 17/08/2026 |
30.64
|
0 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
| 14/08/2026 |
30.64
|
0 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
| 13/08/2026 |
30.64
|
1,000 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
| 12/08/2026 |
32.50
|
100 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 11/08/2026 |
32.50
|
500 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 10/08/2026 |
30.64
|
0 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
| 07/08/2026 |
30.64
|
100 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
| 06/08/2026 |
30.64
|
0 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
| 05/08/2026 |
30.64
|
1,000 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
| 04/08/2026 |
30.64
|
2,000 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
| 03/08/2026 |
30.64
|
300 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
| 31/07/2026 |
30.64
|
3,000 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
| 30/07/2026 |
30.64
|
2,300 | 30.27 | 30.64 | 30.27 | 0 | 0 | 0 | |
| 29/07/2026 |
30.64
|
0 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
| 28/07/2026 |
30.64
|
1,500 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
| 27/07/2026 |
30.64
|
6,700 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
| 24/07/2026 |
30.64
|
500 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
| 23/07/2026 |
30.64
|
2,500 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
| 22/07/2026 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 21/07/2026 |
30.64
|
3,200 | 30.46 | 30.64 | 30.46 | 0 | 0 | 0 | |
| 20/07/2026 |
30.27
|
1,500 | 30.27 | 30.27 | 30.27 | 0 | 0 | 0 | |
| 17/07/2026 |
30.27
|
2,000 | 30.27 | 30.27 | 30.27 | 0 | 0 | 0 | |
| 16/07/2026 |
30.27
|
0 | 30.27 | 30.27 | 30.27 | 0 | 0 | 0 | |
| 15/07/2026 |
30.27
|
0 | 30.27 | 30.27 | 30.27 | 0 | 0 | 0 | |
| 14/07/2026 |
30.27
|
0 | 30.27 | 30.27 | 30.27 | 0 | 0 | 0 | |
| 13/07/2026 |
30.27
|
700 | 30.27 | 30.27 | 30.27 | 0 | 0 | 0 | |
| 10/07/2026 |
30.27
|
0 | 30.27 | 30.27 | 30.27 | 0 | 0 | 0 | |
| 09/07/2026 |
30.27
|
700 | 30.27 | 30.27 | 30.27 | 0 | 0 | 0 | |
| 08/07/2026 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 07/07/2026 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 06/07/2026 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 03/07/2026 |
30.18
|
1,000 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 02/07/2026 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
| 01/07/2026 |
30.18
|
800 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 30/06/2026 |
30.18
|
9,100 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 29/06/2026 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 26/06/2026 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 25/06/2026 |
30.18
|
1,000 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 24/06/2026 |
31.11
|
9,000 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
| 23/06/2026 |
30.18
|
22,000 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 22/06/2026 |
30.18
|
7,900 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 19/06/2026 |
30.18
|
200 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 18/06/2026 |
30.18
|
200 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 17/06/2026 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 16/06/2026 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 15/06/2026 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 12/06/2026 |
30.36
|
3,300 | 30.18 | 30.36 | 30.18 | 0 | 0 | 0 | |
| 11/06/2026 |
30.18
|
5,400 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 10/06/2026 |
30.18
|
1,000 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 09/06/2026 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 08/06/2026 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 05/06/2026 |
30.18
|
12,100 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 04/06/2026 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 03/06/2026 |
30.18
|
1,000 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 02/06/2026 |
31.39
|
0 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
| 01/06/2026 |
30.18
|
2,000 | 32.50 | 32.50 | 30.18 | 0 | 0 | 0 | |
| 29/05/2026 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
| 28/05/2026 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
| 27/05/2026 |
30.36
|
4,500 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
| 26/05/2026 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 25/05/2026 |
30.64
|
7,100 | 29.90 | 30.64 | 29.90 | 0 | 0 | 0 | |
| 22/05/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 21/05/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 20/05/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 19/05/2026 |
29.90
|
200 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 18/05/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 15/05/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 14/05/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 13/05/2026 |
29.90
|
1,100 | 30.18 | 30.18 | 29.90 | 0 | 0 | 0 | |
| 12/05/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 11/05/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 08/05/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 07/05/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 06/05/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 05/05/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 04/05/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |