| 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) |
-1.20 | -3.31% | 43,900 | 0 | 0 |
33.50
39.10
35.30
|
|
2 tháng
(2026-07-20) |
-0.90 | -2.51% | 151,200 | 0 | 0 |
33.50
39.10
35.30
|
|
3 tháng
(2026-06-22) |
-0.50 | -1.41% | 254,900 | 0 | 0 |
33.50
39.60
35.30
|
|
6 tháng
(2026-03-23) |
1.07 | 3.16% | 424,300 | 0 | 0 |
32.60
39.60
35.30
|
|
12 tháng
(2025-09-23) |
4.12 | 13.34% | 873,800 | -7,100 | -0.2 |
30.49
41.01
35.30
|
|
24 tháng
(2024-09-30) |
15.76 | 81.88% | 2,234,243 | -12,900 | -0.5 |
16.79
41.01
35.30
|
|
36 tháng
(2023-10-04) |
14.22 | 68.41% | 3,380,338 | 47,701 | 1.5 |
15.77
41.01
35.30
|
|
60 tháng
(2021-10-14) |
19.16 | 121.01% | 4,153,831 | -21,649 | -0.9 |
13.68
41.01
35.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
35.30
|
100 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 | |
| 17/09/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 16/09/2026 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 15/09/2026 |
34.60
|
500 | 35.60 | 35.70 | 34.60 | 0 | 0 | 0 | |
| 14/09/2026 |
34.90
|
2,300 | 34.30 | 35 | 34.30 | 0 | 0 | 0 | |
| 11/09/2026 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
| 10/09/2026 |
33.50
|
300 | 34.70 | 34.70 | 33.50 | 0 | 0 | 0 | |
| 09/09/2026 |
36
|
1,100 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 08/09/2026 |
36.50
|
1,000 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 | |
| 07/09/2026 |
36
|
5,600 | 36.20 | 36.20 | 33.60 | 0 | 0 | 0 | |
| 04/09/2026 |
36.80
|
1,700 | 36.20 | 36.80 | 36.20 | 0 | 0 | 0 | |
| 03/09/2026 |
38
|
4,200 | 38.10 | 38.10 | 37.90 | 0 | 0 | 0 | |
| 02/09/2026 |
39.10
|
100 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 | |
| 01/09/2026 |
36
|
9,300 | 36 | 36.20 | 36 | 0 | 0 | 0 | |
| 31/08/2026 |
34.90
|
2,300 | 34.30 | 35 | 34.30 | 0 | 0 | 0 | |
| 28/08/2026 |
38.10
|
7,200 | 36.60 | 38.10 | 36.60 | 0 | 0 | 0 | |
| 27/08/2026 |
36.50
|
600 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 | |
| 26/08/2026 |
36.50
|
2,700 | 36 | 36.50 | 36 | 0 | 0 | 0 | |
| 25/08/2026 |
38.30
|
3,600 | 38.30 | 38.30 | 38.30 | 0 | 0 | 0 | |
| 24/08/2026 |
36.30
|
300 | 36.30 | 36.30 | 36.30 | 0 | 0 | 0 | |
| 21/08/2026 |
36.30
|
800 | 36.30 | 36.30 | 36.30 | 0 | 0 | 0 | |
| 20/08/2026 |
36.20
|
100 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
| 19/08/2026 |
36.20
|
100 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
| 18/08/2026 |
36.10
|
1,000 | 36.10 | 36.10 | 36.10 | 0 | 0 | 0 | |
| 17/08/2026 |
36
|
1,700 | 36.10 | 36.10 | 36 | 0 | 0 | 0 | |
| 14/08/2026 |
36
|
600 | 35.30 | 36 | 35.20 | 0 | 0 | 0 | |
| 13/08/2026 |
35.20
|
1,600 | 36 | 36 | 35.20 | 0 | 0 | 0 | |
| 12/08/2026 |
36
|
100 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 11/08/2026 |
36
|
1,100 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 10/08/2026 |
36.50
|
2,400 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 | |
| 07/08/2026 |
36.10
|
0 | 36.10 | 36.10 | 36.10 | 0 | 0 | 0 | |
| 06/08/2026 |
36.10
|
300 | 37.70 | 37.70 | 36.10 | 0 | 0 | 0 | |
| 05/08/2026 |
36.10
|
0 | 36.10 | 36.10 | 36.10 | 0 | 0 | 0 | |
| 04/08/2026 |
36.10
|
300 | 36.10 | 36.10 | 36.10 | 0 | 0 | 0 | |
| 03/08/2026 |
36.10
|
2,700 | 36 | 36.10 | 36 | 0 | 0 | 0 | |
| 31/07/2026 |
36
|
5,600 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 30/07/2026 |
36
|
3,000 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 29/07/2026 |
38.90
|
0 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 | |
| 28/07/2026 |
38.90
|
500 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 | |
| 27/07/2026 |
38.90
|
0 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 | |
| 24/07/2026 |
38.90
|
200 | 35.70 | 38.90 | 35.70 | 0 | 0 | 0 | |
| 23/07/2026 |
36.30
|
79,400 | 36 | 36.30 | 35.90 | 0 | 0 | 0 | |
| 22/07/2026 |
35.90
|
1,100 | 35.80 | 35.90 | 35.80 | 0 | 0 | 0 | |
| 21/07/2026 |
36.20
|
1,100 | 36 | 36.20 | 36 | 0 | 0 | 0 | |
| 20/07/2026 |
35.90
|
4,600 | 35.90 | 36 | 35.90 | 0 | 0 | 0 | |
| 17/07/2026 |
35.90
|
0 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 | |
| 16/07/2026 |
35.90
|
1,000 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 | |
| 15/07/2026 |
35.80
|
200 | 35.90 | 35.90 | 35.80 | 0 | 0 | 0 | |
| 14/07/2026 |
36
|
200 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 13/07/2026 |
35.80
|
300 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 10/07/2026 |
35.90
|
1,100 | 35.10 | 35.90 | 35.10 | 0 | 0 | 0 | |
| 09/07/2026 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 08/07/2026 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 07/07/2026 |
36
|
9,300 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 06/07/2026 |
35.60
|
9,400 | 36 | 36 | 35.60 | 0 | 0 | 0 | |
| 03/07/2026 |
35.90
|
100 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 | |
| 02/07/2026 |
39.60
|
2,000 | 42 | 42 | 39.50 | 0 | 0 | 0 | |
| 01/07/2026 |
35.90
|
600 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 | |
| 30/06/2026 |
35.50
|
100 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
| 29/06/2026 |
35.90
|
26,000 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 | |
| 26/06/2026 |
35.90
|
15,900 | 35.60 | 36 | 35.60 | 0 | 0 | 0 | |
| 25/06/2026 |
35.50
|
5,800 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
| 24/06/2026 |
35.50
|
23,500 | 35.30 | 35.50 | 35.30 | 0 | 0 | 0 | |
| 23/06/2026 |
35.30
|
2,200 | 35.10 | 35.50 | 35.10 | 0 | 0 | 0 | |
| 22/06/2026 |
35.50
|
6,000 | 35.50 | 35.60 | 35.50 | 0 | 0 | 0 | |
| 19/06/2026 |
35.50
|
1,200 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
| 18/06/2026 |
35.60
|
400 | 35.50 | 35.60 | 35.50 | 0 | 0 | 0 | |
| 17/06/2026 |
35.30
|
0 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 | |
| 16/06/2026 |
35.30
|
700 | 35.70 | 35.70 | 35.30 | 0 | 0 | 0 | |
| 15/06/2026 |
34.60
|
100 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 | |
| 12/06/2026 |
34.60
|
2,900 | 38.30 | 38.30 | 34.60 | 0 | 0 | 0 | |
| 11/06/2026 |
38.30
|
4,500 | 33.80 | 38.30 | 33.80 | 0 | 0 | 0 | |
| 10/06/2026 |
34.90
|
10,400 | 34.10 | 34.90 | 33.90 | 0 | 0 | 0 | |
| 09/06/2026 |
35
|
10,100 | 34.50 | 35 | 34.50 | 0 | 0 | 0 | |
| 08/06/2026 |
35.10
|
3,300 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 05/06/2026 |
35.10
|
4,000 | 35.10 | 35.20 | 35.10 | 0 | 0 | 0 | |
| 04/06/2026 |
35.10
|
2,100 | 36.60 | 36.60 | 35.10 | 0 | 0 | 0 | |
| 03/06/2026 |
35.10
|
9,300 | 34.60 | 35.10 | 33.90 | 0 | 0 | 0 | |
| 02/06/2026 |
35
|
3,300 | 34.50 | 35 | 34.50 | 0 | 0 | 0 | |
| 01/06/2026 |
35.10
|
1,500 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 29/05/2026 |
35.10
|
4,400 | 35 | 35.10 | 35 | 0 | 0 | 0 | |
| 28/05/2026 |
34.80
|
3,700 | 35.10 | 35.10 | 34.80 | 0 | 0 | 0 | |
| 27/05/2026 |
34.80
|
1,800 | 35 | 35 | 34.50 | 0 | 0 | 0 | |
| 26/05/2026 |
35.10
|
5,100 | 35.30 | 35.30 | 35.10 | 0 | 0 | 0 | |
| 25/05/2026 |
35
|
200 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 22/05/2026 |
35.70
|
200 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 | |
| 21/05/2026 |
35.70
|
0 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 | |
| 20/05/2026 |
35.70
|
100 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 | |
| 19/05/2026 |
35.50
|
2,700 | 35.70 | 35.70 | 35.40 | 0 | 0 | 0 | |
| 18/05/2026 |
32.60
|
2,000 | 35.10 | 35.10 | 32.60 | 0 | 0 | 0 | |
| 15/05/2026 |
36.10
|
100 | 36.10 | 36.10 | 36.10 | 0 | 0 | 0 | |
| 14/05/2026: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 14/05/2026 |
36.10
|
100 | 36.10 | 36.10 | 36.10 | 0 | 0 | 0 | |
| 13/05/2026 |
35.60
|
1,800 | 35.50 | 35.60 | 35.50 | 0 | 0 | 0 | |
| 12/05/2026 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
| 11/05/2026 |
35.40
|
5,300 | 35.50 | 35.50 | 35.40 | 0 | 0 | 0 | |
| 08/05/2026 |
35.60
|
500 | 35.40 | 35.60 | 35.40 | 0 | 0 | 0 | |
| 07/05/2026 |
35.60
|
5,000 | 35.60 | 35.70 | 34.32 | 0 | 0 | 0 | |
| 06/05/2026 |
35.60
|
1,600 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 | |
| 05/05/2026 |
35.90
|
1,500 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 | |
| 04/05/2026 |
35.90
|
13,100 | 35.40 | 35.99 | 35.40 | 0 | 0 | 0 | |