| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-0.56 | -1.67% | 54,400 | 4,400 | 0 |
33
34.44
33.30
|
|
2 tháng
(2026-03-05) |
-2.02 | -5.76% | 159,800 | 2,900 | -0.0 |
33
35.46
33.30
|
|
3 tháng
(2026-02-03) |
-1.97 | -5.63% | 182,300 | 1,300 | -0.1 |
33
35.46
33.30
|
|
6 tháng
(2025-11-05) |
-2.46 | -6.92% | 271,200 | -2,000 | -0.2 |
33
36.82
33.30
|
|
12 tháng
(2025-05-09) |
-4.30 | -11.52% | 1,107,100 | -447,800 | -16.9 |
33
37.45
33.30
|
|
24 tháng
(2024-05-14) |
-1.23 | -3.59% | 1,709,500 | -436,815 | -16.4 |
33
39.22
33.30
|
|
36 tháng
(2023-05-22) |
4.22 | 14.65% | 2,556,100 | -252,215 | -9.5 |
28.69
39.22
33.30
|
|
60 tháng
(2021-05-31) |
13.39 | 68.07% | 7,018,500 | 46,505 | 3.7 |
18.05
39.22
33.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/05/2026 |
33.30
|
300 | 33.05 | 33.30 | 33.05 | 0 | 0 | 0 | |
| 29/04/2026 |
33.05
|
400 | 33.05 | 33.05 | 33.05 | 0 | 0 | 0 | |
| 28/04/2026 |
33
|
12,600 | 33.80 | 33.80 | 32 | 0 | 0 | 0 | |
| 24/04/2026 |
33.90
|
300 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
| 23/04/2026 |
33.60
|
1,400 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 22/04/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 22/04/2026 |
34
|
1,300 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 21/04/2026 |
34.00
|
2,900 | 33.85 | 34.49 | 33.81 | 0 | 100 | 0 | |
| 20/04/2026 |
34.44
|
1,000 | 34.00 | 34.49 | 33.85 | 300 | 100 | 0 | |
| 17/04/2026 |
33.90
|
1,200 | 34.00 | 34.00 | 33.81 | 100 | 0 | 0 | |
| 16/04/2026 |
33.81
|
1,300 | 33.85 | 33.85 | 33.81 | 0 | 0 | 0 | |
| 15/04/2026 |
33.95
|
3,400 | 33.95 | 33.95 | 33.90 | 0 | 0 | 0 | |
| 14/04/2026 |
33.95
|
7,000 | 33.95 | 34.00 | 33.95 | 0 | 0 | 0 | |
| 13/04/2026 |
33.95
|
1,900 | 33.81 | 33.95 | 33.81 | 0 | 0 | 0 | |
| 10/04/2026 |
33.81
|
3,800 | 34.00 | 34.00 | 33.81 | 1,200 | 0 | 0 | |
| 09/04/2026 |
34.00
|
2,400 | 34.00 | 34.00 | 34.00 | 0 | 0 | 0 | |
| 08/04/2026 |
33.81
|
1,200 | 33.51 | 33.81 | 33.51 | 0 | 0 | 0 | |
| 07/04/2026 |
33.71
|
5,100 | 34.00 | 34.00 | 33.61 | 3,000 | 0 | 0 | |
| 06/04/2026 |
33.61
|
7,200 | 34.00 | 34.00 | 33.61 | 0 | 0 | 0 | |
| 03/04/2026 |
33.61
|
8,300 | 34.00 | 34.00 | 33.61 | 0 | 0 | 0 | |
| 02/04/2026 |
34.00
|
14,300 | 34.05 | 34.05 | 33.90 | 600 | 0 | 0 | |
| 01/04/2026 |
34.00
|
6,200 | 34.24 | 34.68 | 34.00 | 0 | 200 | 0 | |
| 31/03/2026 |
34.63
|
3,100 | 34.00 | 34.63 | 34.00 | 0 | 0 | 0 | |
| 30/03/2026 |
34.24
|
12,200 | 34.00 | 34.24 | 34.00 | 0 | 0 | 0 | |
| 27/03/2026 |
34.29
|
3,000 | 34.00 | 34.34 | 34.00 | 200 | 0 | 0 | |
| 26/03/2026 |
34.97
|
2,600 | 34.97 | 34.97 | 34.00 | 0 | 0 | 0 | |
| 25/03/2026 |
34.97
|
5,400 | 34.49 | 34.97 | 33.81 | 0 | 0 | 0 | |
| 24/03/2026 |
34.00
|
2,800 | 34.00 | 34.15 | 34.00 | 0 | 700 | 0 | |
| 23/03/2026 |
33.90
|
10,400 | 34.00 | 34.00 | 33.71 | 0 | 0 | 0 | |
| 20/03/2026 |
34.73
|
6,600 | 34.49 | 34.73 | 34.49 | 0 | 0 | 0 | |
| 19/03/2026 |
34.29
|
4,900 | 34.10 | 34.29 | 34.10 | 0 | 0 | 0 | |
| 18/03/2026 |
34.68
|
100 | 34.68 | 34.68 | 34.68 | 0 | 0 | 0 | |
| 17/03/2026 |
34.19
|
5,000 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 16/03/2026 |
34.78
|
200 | 34.92 | 34.92 | 34.78 | 0 | 0 | 0 | |
| 13/03/2026 |
34.87
|
5,600 | 34.92 | 34.92 | 34.49 | 0 | 0 | 0 | |
| 12/03/2026 |
34.92
|
7,800 | 35.12 | 35.12 | 34.19 | 100 | 1,500 | -0.0 | |
| 11/03/2026 |
35.12
|
600 | 35.41 | 35.41 | 35.12 | 0 | 0 | 0 | |
| 10/03/2026 |
35.46
|
300 | 35.46 | 35.46 | 35.46 | 0 | 0 | 0 | |
| 09/03/2026 |
33.95
|
3,900 | 34.05 | 34.05 | 33.95 | 0 | 0 | 0 | |
| 06/03/2026 |
34.24
|
100 | 34.24 | 34.24 | 34.24 | 0 | 0 | 0 | |
| 05/03/2026 |
35.07
|
2,000 | 34.97 | 35.07 | 34.97 | 0 | 0 | 0 | |
| 04/03/2026 |
34.97
|
0 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 03/03/2026 |
34.97
|
200 | 34.97 | 34.97 | 34.97 | 1,500 | 0 | 0.1 | |
| 02/03/2026 |
34.97
|
1,600 | 34.97 | 34.97 | 34.97 | 0 | 1,500 | -0.1 | |
| 27/02/2026 |
34.97
|
900 | 35.17 | 35.17 | 34.97 | 0 | 0 | 0 | |
| 26/02/2026 |
35.17
|
200 | 35.17 | 35.17 | 35.17 | 200 | 0 | 0.0 | |
| 25/02/2026 |
34.68
|
0 | 34.68 | 34.68 | 34.68 | 0 | 0 | 0 | |
| 24/02/2026 |
34.68
|
800 | 34.87 | 34.87 | 34.68 | 0 | 0 | 0 | |
| 23/02/2026 |
34.87
|
1,900 | 34.97 | 35.46 | 34.87 | 0 | 300 | -0.0 | |
| 13/02/2026 |
34.49
|
0 | 34.49 | 34.49 | 34.49 | 0 | 0 | 0 | |
| 12/02/2026 |
34.49
|
200 | 34.10 | 34.49 | 34.10 | 0 | 0 | 0 | |
| 11/02/2026 |
34.10
|
600 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 10/02/2026 |
34.10
|
3,600 | 34.19 | 34.19 | 34.10 | 0 | 0 | 0 | |
| 09/02/2026 |
34.58
|
900 | 34.58 | 34.58 | 34.58 | 0 | 0 | 0 | |
| 06/02/2026 |
34.29
|
4,200 | 34.24 | 34.29 | 34.24 | 0 | 0 | 0 | |
| 05/02/2026 |
34.24
|
1,800 | 34.24 | 34.29 | 34.24 | 0 | 0 | 0 | |
| 04/02/2026 |
35.17
|
100 | 35.17 | 35.17 | 35.17 | 0 | 0 | 0 | |
| 03/02/2026 |
35.02
|
5,500 | 34.10 | 35.36 | 34.10 | 0 | 1,500 | -0.1 | |
| 02/02/2026 |
35.02
|
100 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 30/01/2026 |
34.97
|
400 | 34.97 | 34.97 | 34.97 | 0 | 200 | -0.0 | |
| 29/01/2026 |
34.97
|
0 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 28/01/2026 |
34.97
|
0 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 27/01/2026 |
34.97
|
1,600 | 35.41 | 35.94 | 34.97 | 0 | 500 | -0.0 | |
| 26/01/2026 |
35.41
|
100 | 35.41 | 35.41 | 35.41 | 100 | 0 | 0.0 | |
| 23/01/2026 |
35.41
|
900 | 35.07 | 35.41 | 35.07 | 0 | 0 | 0 | |
| 22/01/2026 |
34.97
|
1,000 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 21/01/2026 |
34.97
|
1,200 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 20/01/2026 |
35.46
|
1,500 | 34.97 | 35.46 | 34.97 | 0 | 0 | 0 | |
| 19/01/2026 |
35.07
|
0 | 35.07 | 35.07 | 35.07 | 0 | 0 | 0 | |
| 16/01/2026 |
35.07
|
2,300 | 35.46 | 35.46 | 35.07 | 1,800 | 100 | 0.1 | |
| 15/01/2026 |
34.97
|
600 | 34.97 | 34.97 | 34.97 | 0 | 500 | -0.0 | |
| 14/01/2026 |
34.49
|
200 | 34.53 | 34.53 | 34.49 | 0 | 0 | 0 | |
| 13/01/2026 |
34.39
|
0 | 34.39 | 34.39 | 34.39 | 0 | 0 | 0 | |
| 12/01/2026 |
34.39
|
200 | 34.39 | 34.39 | 34.39 | 0 | 100 | -0.0 | |
| 09/01/2026 |
34.39
|
1,800 | 34.92 | 34.92 | 34.39 | 0 | 500 | -0.0 | |
| 08/01/2026 |
34.92
|
0 | 34.92 | 34.92 | 34.92 | 0 | 0 | 0 | |
| 07/01/2026 |
34.92
|
1,900 | 34.19 | 34.97 | 34.19 | 0 | 1,600 | -0.1 | |
| 06/01/2026 |
34.97
|
1,000 | 34.19 | 34.97 | 34.19 | 0 | 0 | 0 | |
| 05/01/2026 |
34.97
|
500 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 31/12/2025 |
34.19
|
12,600 | 34.19 | 34.97 | 34.19 | 1,500 | 0 | 0.1 | |
| 30/12/2025 |
34.19
|
10,100 | 34.44 | 34.44 | 34.19 | 100 | 0 | 0.0 | |
| 29/12/2025 |
34.39
|
3,000 | 34.39 | 34.87 | 34.39 | 100 | 0 | 0.0 | |
| 26/12/2025 |
34.10
|
2,300 | 35.80 | 35.80 | 34.10 | 0 | 0 | 0 | |
| 25/12/2025 |
35.65
|
1,100 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 | |
| 24/12/2025 |
34.97
|
900 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 23/12/2025 |
34.97
|
3,000 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 22/12/2025 |
34.97
|
2,000 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 19/12/2025 |
34.97
|
300 | 35.70 | 35.75 | 34.97 | 0 | 0 | 0 | |
| 18/12/2025 |
35.85
|
400 | 35.85 | 35.85 | 35.85 | 0 | 0 | 0 | |
| 17/12/2025 |
34.97
|
3,900 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 16/12/2025 |
36.82
|
300 | 35.85 | 36.82 | 35.85 | 0 | 0 | 0 | |
| 15/12/2025 |
34.97
|
3,800 | 35.75 | 35.75 | 34.97 | 300 | 2,800 | -0.1 | |
| 12/12/2025 |
35.85
|
1,600 | 35.85 | 35.85 | 35.85 | 0 | 0 | 0 | |
| 11/12/2025 |
35.94
|
0 | 35.94 | 35.94 | 35.94 | 0 | 0 | 0 | |
| 10/12/2025 |
35.94
|
1,000 | 35.94 | 35.94 | 35.94 | 0 | 0 | 0 | |
| 09/12/2025 |
35.94
|
2,000 | 35.94 | 35.94 | 35.94 | 0 | 0 | 0 | |
| 08/12/2025 |
36.33
|
200 | 36.38 | 36.38 | 36.33 | 0 | 0 | 0 | |
| 05/12/2025 |
36.82
|
0 | 36.82 | 36.82 | 36.82 | 0 | 0 | 0 | |
| 04/12/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 04/12/2025 |
36.82
|
3,700 | 34.63 | 36.82 | 34.63 | 0 | 100 | -0.0 | |
| 03/12/2025 |
35.60
|
300 | 35.93 | 35.93 | 35.60 | 0 | 0 | 0 | |
| 02/12/2025 |
35.93
|
0 | 35.93 | 35.93 | 35.93 | 0 | 0 | 0 | |