| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
1.05 | 2.97% | 38,900 | 800 | 0.0 |
35.20
36.50
36
|
|
2 tháng
(2025-11-28) |
-0.44 | -1.20% | 66,500 | -2,000 | -0.1 |
35.10
37.90
36
|
|
3 tháng
(2025-10-29) |
-0.54 | -1.46% | 90,500 | -3,100 | -0.1 |
35.10
37.90
36
|
|
6 tháng
(2025-07-31) |
-0.54 | -1.46% | 358,600 | -19,900 | -0.7 |
35.10
38.26
36
|
|
12 tháng
(2025-02-03) |
-2 | -5.20% | 1,037,800 | -430,000 | -16.0 |
35.04
39.80
36
|
|
24 tháng
(2024-02-07) |
2.07 | 6.01% | 1,743,100 | -475,515 | -17.8 |
34.38
40.37
36
|
|
36 tháng
(2023-02-13) |
9.65 | 36.01% | 2,615,700 | -143,915 | -4.7 |
26.80
40.37
36
|
|
60 tháng
(2021-02-22) |
18.79 | 106.36% | 7,926,500 | 18,605 | 3.6 |
17.52
40.37
36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
36
|
1,600 | 36.45 | 37 | 36 | 0 | 500 | -0.0 | |
| 26/01/2026 |
36.45
|
100 | 36.45 | 36.45 | 36.45 | 100 | 0 | 0.0 | |
| 23/01/2026 |
36.45
|
900 | 36.10 | 36.45 | 36.10 | 0 | 0 | 0 | |
| 22/01/2026 |
36
|
1,000 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 21/01/2026 |
36
|
1,200 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 20/01/2026 |
36.50
|
1,500 | 36 | 36.50 | 36 | 0 | 0 | 0 | |
| 19/01/2026 |
36.10
|
0 | 36.10 | 36.10 | 36.10 | 0 | 0 | 0 | |
| 16/01/2026 |
36.10
|
2,300 | 36.50 | 36.50 | 36.10 | 1,800 | 100 | 0.1 | |
| 15/01/2026 |
36
|
600 | 36 | 36 | 36 | 0 | 500 | -0.0 | |
| 14/01/2026 |
35.50
|
200 | 35.55 | 35.55 | 35.50 | 0 | 0 | 0 | |
| 13/01/2026 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
| 12/01/2026 |
35.40
|
200 | 35.40 | 35.40 | 35.40 | 0 | 100 | -0.0 | |
| 09/01/2026 |
35.40
|
1,800 | 35.95 | 35.95 | 35.40 | 0 | 500 | -0.0 | |
| 08/01/2026 |
35.95
|
0 | 35.95 | 35.95 | 35.95 | 0 | 0 | 0 | |
| 07/01/2026 |
35.95
|
1,900 | 35.20 | 36 | 35.20 | 0 | 1,600 | -0.1 | |
| 06/01/2026 |
36
|
1,000 | 35.20 | 36 | 35.20 | 0 | 0 | 0 | |
| 05/01/2026 |
36
|
500 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 31/12/2025 |
35.20
|
12,600 | 35.20 | 36 | 35.20 | 1,500 | 0 | 0.1 | |
| 30/12/2025 |
35.20
|
10,100 | 35.45 | 35.45 | 35.20 | 100 | 0 | 0.0 | |
| 29/12/2025 |
35.40
|
3,000 | 35.40 | 35.90 | 35.40 | 100 | 0 | 0.0 | |
| 26/12/2025 |
35.10
|
2,300 | 36.85 | 36.85 | 35.10 | 0 | 0 | 0 | |
| 25/12/2025 |
36.70
|
1,100 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
| 24/12/2025 |
36
|
900 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 23/12/2025 |
36
|
3,000 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 22/12/2025 |
36
|
2,000 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 19/12/2025 |
36
|
300 | 36.75 | 36.80 | 36 | 0 | 0 | 0 | |
| 18/12/2025 |
36.90
|
400 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 | |
| 17/12/2025 |
36
|
3,900 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 16/12/2025 |
37.90
|
300 | 36.90 | 37.90 | 36.90 | 0 | 0 | 0 | |
| 15/12/2025 |
36
|
3,800 | 36.80 | 36.80 | 36 | 300 | 2,800 | -0.1 | |
| 12/12/2025 |
36.90
|
1,600 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 | |
| 11/12/2025 |
37
|
0 | 37 | 37 | 37 | 0 | 0 | 0 | |
| 10/12/2025 |
37
|
1,000 | 37 | 37 | 37 | 0 | 0 | 0 | |
| 09/12/2025 |
37
|
2,000 | 37 | 37 | 37 | 0 | 0 | 0 | |
| 08/12/2025 |
37.40
|
200 | 37.45 | 37.45 | 37.40 | 0 | 0 | 0 | |
| 05/12/2025 |
37.90
|
0 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 | |
| 04/12/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 04/12/2025 |
37.90
|
3,700 | 35.65 | 37.90 | 35.65 | 0 | 100 | -0.0 | |
| 03/12/2025 |
36.65
|
300 | 36.99 | 36.99 | 36.65 | 0 | 0 | 0 | |
| 02/12/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 01/12/2025 |
36.99
|
700 | 36.89 | 36.99 | 36.89 | 0 | 200 | -0.0 | |
| 28/11/2025 |
36.89
|
100 | 36.89 | 36.89 | 36.89 | 0 | 0 | 0 | |
| 27/11/2025 |
36.70
|
2,000 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
| 26/11/2025 |
36.75
|
200 | 37.09 | 37.09 | 36.75 | 0 | 200 | -0.0 | |
| 25/11/2025 |
36.75
|
200 | 36.75 | 36.75 | 36.75 | 0 | 0 | 0 | |
| 24/11/2025 |
36.75
|
2,000 | 36.75 | 36.75 | 36.75 | 0 | 0 | 0 | |
| 21/11/2025 |
36.75
|
500 | 37.09 | 37.09 | 36.75 | 0 | 300 | -0.0 | |
| 20/11/2025 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
| 19/11/2025 |
36.80
|
100 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
| 18/11/2025 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
| 17/11/2025 |
36.80
|
3,700 | 37.19 | 37.43 | 36.80 | 0 | 0 | 0 | |
| 14/11/2025 |
37.09
|
0 | 37.09 | 37.09 | 37.09 | 0 | 0 | 0 | |
| 13/11/2025 |
37.09
|
3,100 | 36.99 | 37.09 | 36.99 | 0 | 0 | 0 | |
| 12/11/2025 |
36.99
|
2,200 | 37.09 | 37.09 | 36.99 | 0 | 0 | 0 | |
| 11/11/2025 |
36.80
|
1,300 | 36.99 | 36.99 | 36.80 | 0 | 100 | -0.0 | |
| 10/11/2025 |
36.99
|
100 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 07/11/2025 |
36.99
|
4,200 | 36.99 | 36.99 | 36.75 | 0 | 0 | 0 | |
| 06/11/2025 |
36.60
|
100 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 | |
| 05/11/2025 |
36.55
|
600 | 37.09 | 37.09 | 36.55 | 0 | 0 | 0 | |
| 04/11/2025 |
36.60
|
200 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 | |
| 03/11/2025 |
36.60
|
600 | 36.99 | 36.99 | 36.60 | 0 | 0 | 0 | |
| 31/10/2025 |
36.99
|
200 | 36.55 | 36.99 | 36.55 | 100 | 0 | 0.0 | |
| 30/10/2025 |
37.23
|
1,400 | 36.99 | 37.23 | 36.99 | 0 | 400 | -0.0 | |
| 29/10/2025 |
36.99
|
1,300 | 36.94 | 36.99 | 36.94 | 300 | 500 | -0.0 | |
| 28/10/2025 |
36.94
|
1,200 | 36.50 | 36.94 | 36.50 | 0 | 0 | 0 | |
| 27/10/2025 |
36.55
|
300 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
| 24/10/2025 |
36.50
|
0 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 | |
| 23/10/2025 |
36.50
|
100 | 36.50 | 36.50 | 36.50 | 0 | 100 | -0.0 | |
| 22/10/2025 |
37.19
|
300 | 37.19 | 37.19 | 37.19 | 0 | 0 | 0 | |
| 21/10/2025 |
36.94
|
200 | 36.94 | 36.94 | 36.94 | 100 | 0 | 0.0 | |
| 20/10/2025 |
36.75
|
4,900 | 36.80 | 36.80 | 36.75 | 700 | 1,700 | -0.0 | |
| 17/10/2025 |
36.75
|
2,600 | 36.84 | 36.89 | 36.75 | 0 | 800 | -0.0 | |
| 16/10/2025 |
36.89
|
3,100 | 36.89 | 36.89 | 36.89 | 0 | 1,000 | -0.0 | |
| 15/10/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 14/10/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 13/10/2025 |
36.99
|
11,700 | 37.48 | 37.48 | 36.99 | 0 | 4,100 | -0.2 | |
| 10/10/2025 |
36.89
|
6,800 | 36.99 | 36.99 | 36.89 | 0 | 100 | -0.0 | |
| 09/10/2025 |
36.99
|
6,000 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 08/10/2025 |
36.99
|
8,100 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 07/10/2025 |
36.99
|
900 | 38.35 | 38.35 | 36.99 | 400 | 100 | 0.0 | |
| 06/10/2025 |
36.99
|
3,000 | 37.57 | 37.67 | 36.99 | 100 | 200 | -0.0 | |
| 03/10/2025 |
36.99
|
2,400 | 36.99 | 36.99 | 36.80 | 0 | 100 | -0.0 | |
| 02/10/2025 |
36.80
|
2,200 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
| 01/10/2025 |
36.80
|
8,400 | 36.94 | 36.99 | 36.80 | 0 | 5,900 | -0.2 | |
| 30/09/2025 |
36.99
|
3,300 | 36.55 | 36.99 | 36.50 | 0 | 500 | -0.0 | |
| 29/09/2025 |
36.94
|
5,500 | 36.99 | 36.99 | 36.94 | 0 | 500 | -0.0 | |
| 26/09/2025 |
36.89
|
0 | 36.89 | 36.89 | 36.89 | 0 | 0 | 0 | |
| 25/09/2025 |
36.89
|
900 | 36.50 | 36.89 | 36.50 | 0 | 0 | 0 | |
| 24/09/2025 |
36.99
|
500 | 36.55 | 36.99 | 36.55 | 0 | 0 | 0 | |
| 23/09/2025 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
| 22/09/2025 |
36.70
|
15,600 | 36.50 | 36.70 | 36.50 | 0 | 0 | 0 | |
| 19/09/2025 |
36.70
|
1,100 | 36.65 | 36.70 | 36.65 | 0 | 0 | 0 | |
| 18/09/2025 |
36.89
|
15,200 | 36.99 | 36.99 | 36.89 | 6,000 | 0 | 0.2 | |
| 17/09/2025 |
36.89
|
11,300 | 36.99 | 36.99 | 36.89 | 0 | 0 | 0 | |
| 16/09/2025 |
36.89
|
3,200 | 37.04 | 37.04 | 36.89 | 0 | 0 | 0 | |
| 15/09/2025 |
37.04
|
100 | 37.04 | 37.04 | 37.04 | 0 | 0 | 0 | |
| 12/09/2025 |
36.99
|
4,700 | 36.80 | 36.99 | 36.80 | 1,000 | 0 | 0.0 | |
| 11/09/2025 |
36.80
|
700 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
| 10/09/2025 |
36.80
|
200 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
| 09/09/2025 |
36.80
|
1,000 | 36.89 | 36.89 | 36.80 | 0 | 200 | -0.0 | |
| 08/09/2025 |
36.89
|
2,800 | 36.89 | 36.99 | 36.65 | 0 | 100 | -0.0 | |