| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.70 | -2.36% | 10,400 | 0 | 0 |
27.10
30
28.20
|
|
2 tháng
(2026-07-13) |
-0.50 | -1.69% | 22,800 | 0 | 0 |
27
31.90
28.20
|
|
3 tháng
(2026-06-15) |
0.45 | 1.58% | 25,700 | 0 | 0 |
27
31.90
28.20
|
|
6 tháng
(2026-03-16) |
-3.83 | -11.67% | 130,900 | 0 | 0 |
27
33.31
28.20
|
|
12 tháng
(2025-09-16) |
-4.82 | -14.24% | 157,200 | 0 | 0 |
27
35.30
28.20
|
|
24 tháng
(2024-09-23) |
-0.66 | -2.21% | 238,590 | 0 | 0 |
27
36.59
28.20
|
|
36 tháng
(2023-09-27) |
3.16 | 12.23% | 321,391 | -200 | -0.0 |
22.68
56.78
28.20
|
|
60 tháng
(2021-10-07) |
5.08 | 21.22% | 542,188 | 0 | 0.0 |
17.99
56.78
28.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
32.40
|
100 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
| 11/09/2026 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 10/09/2026 |
29
|
5,800 | 27 | 29 | 27 | 0 | 0 | 0 | |
| 09/09/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 08/09/2026 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 07/09/2026 |
29
|
200 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 04/09/2026 |
28.80
|
600 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 03/09/2026 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 28/08/2026 |
29.90
|
600 | 25.50 | 29.90 | 25.50 | 0 | 0 | 0 | |
| 27/08/2026 |
29.50
|
1,000 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 26/08/2026 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 25/08/2026 |
30
|
1,600 | 27.10 | 30 | 27.10 | 0 | 0 | 0 | |
| 24/08/2026 |
27.10
|
300 | 27.10 | 27.20 | 27.10 | 0 | 0 | 0 | |
| 21/08/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 20/08/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 19/08/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 18/08/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 17/08/2026 |
29.70
|
100 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 14/08/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 13/08/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 12/08/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 11/08/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 10/08/2026 |
29.70
|
200 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 07/08/2026 |
29.70
|
400 | 26 | 29.70 | 26 | 0 | 0 | 0 | |
| 06/08/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 05/08/2026 |
29.70
|
300 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 04/08/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 03/08/2026 |
30
|
300 | 29 | 30 | 29 | 0 | 0 | 0 | |
| 31/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 30/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 29/07/2026 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 28/07/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 27/07/2026 |
30
|
1,800 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 24/07/2026 |
27
|
300 | 31 | 31 | 27 | 0 | 0 | 0 | |
| 23/07/2026 |
31
|
300 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 22/07/2026 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 21/07/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 20/07/2026 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 17/07/2026 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
| 16/07/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 16/07/2026 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
| 15/07/2026 |
29.50
|
300 | 32.93 | 32.93 | 29.50 | 0 | 0 | 0 | |
| 14/07/2026 |
29.50
|
5,400 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 13/07/2026 |
29.50
|
2,800 | 29.69 | 29.88 | 29.50 | 0 | 0 | 0 | |
| 10/07/2026 |
29.79
|
100 | 29.79 | 29.79 | 29.79 | 0 | 0 | 0 | |
| 09/07/2026 |
29.98
|
100 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
| 08/07/2026 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
| 07/07/2026 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
| 06/07/2026 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
| 03/07/2026 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
| 02/07/2026 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
| 01/07/2026 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
| 30/06/2026 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
| 29/06/2026 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
| 26/06/2026 |
27.88
|
400 | 28.26 | 28.26 | 27.88 | 0 | 0 | 0 | |
| 25/06/2026 |
28.45
|
2,000 | 28.07 | 28.45 | 27.88 | 0 | 0 | 0 | |
| 24/06/2026 |
27.88
|
100 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 23/06/2026 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
| 22/06/2026 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
| 19/06/2026 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
| 18/06/2026 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
| 17/06/2026 |
28.55
|
200 | 30.17 | 30.17 | 28.55 | 0 | 0 | 0 | |
| 16/06/2026 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 | |
| 15/06/2026 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 | |
| 12/06/2026 |
28.55
|
500 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 | |
| 11/06/2026 |
29.79
|
2,500 | 28.07 | 29.79 | 28.07 | 0 | 0 | 0 | |
| 10/06/2026 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
| 09/06/2026 |
27.98
|
3,000 | 28.07 | 28.07 | 27.98 | 0 | 0 | 0 | |
| 08/06/2026 |
27.79
|
400 | 28.07 | 28.07 | 27.79 | 0 | 0 | 0 | |
| 05/06/2026 |
31.21
|
0 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 04/06/2026 |
31.21
|
0 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 03/06/2026 |
31.40
|
1,900 | 28.55 | 31.40 | 28.55 | 0 | 0 | 0 | |
| 02/06/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 01/06/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 29/05/2026 |
28.45
|
42,100 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 28/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 27/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 26/05/2026 |
28.45
|
50,000 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 25/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 22/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 21/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 20/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 19/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 18/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 15/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 14/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 13/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 12/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 11/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 08/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 07/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 06/05/2026 |
28.55
|
1,600 | 27.60 | 28.55 | 27.60 | 0 | 0 | 0 | |
| 05/05/2026 |
31.88
|
100 | 31.88 | 31.88 | 31.88 | 0 | 0 | 0 | |
| 04/05/2026 |
33.31
|
100 | 33.31 | 33.31 | 33.31 | 0 | 0 | 0 | |
| 29/04/2026 |
31.88
|
0 | 31.88 | 31.88 | 31.88 | 0 | 0 | 0 | |
| 28/04/2026 |
31.88
|
0 | 31.88 | 31.88 | 31.88 | 0 | 0 | 0 | |
| 24/04/2026 |
31.88
|
0 | 31.88 | 31.88 | 31.88 | 0 | 0 | 0 | |
| 23/04/2026 |
31.88
|
0 | 31.88 | 31.88 | 31.88 | 0 | 0 | 0 | |
| 22/04/2026 |
31.88
|
300 | 31.88 | 31.88 | 31.88 | 0 | 0 | 0 | |
| 21/04/2026 |
31.50
|
200 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 20/04/2026 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 17/04/2026 |
31.50
|
300 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |