| 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) |
0.98 | 2.78% | 7,900 | 0 | 0 |
35.22
40.60
36
|
|
2 tháng
(2026-07-20) |
0.94 | 2.67% | 30,000 | 0 | 0 |
34.38
40.60
36
|
|
3 tháng
(2026-06-22) |
-0.38 | -1.04% | 33,000 | 0 | 0 |
34.38
40.60
36
|
|
6 tháng
(2026-03-23) |
-0.64 | -1.75% | 48,200 | 0 | 0 |
32.17
40.60
36
|
|
12 tháng
(2025-09-23) |
-0.54 | -1.46% | 313,400 | 0 | 0 |
32.17
40.60
36
|
|
24 tháng
(2024-09-30) |
9.61 | 36.12% | 687,694 | 0 | 0 |
21.19
40.60
36
|
|
36 tháng
(2023-10-04) |
16.80 | 86.56% | 1,261,012 | 0 | 0 |
18.42
40.60
36
|
|
60 tháng
(2021-10-14) |
17.94 | 98.28% | 1,825,469 | 0 | 0 |
16.48
40.60
36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
36
|
500 | 36.10 | 36.10 | 36 | 0 | 0 | 0 | |
| 17/09/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 17/09/2026 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
| 16/09/2026 |
36.20
|
600 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
| 15/09/2026 |
35.71
|
800 | 35.71 | 35.71 | 35.71 | 0 | 0 | 0 | |
| 14/09/2026 |
35.71
|
0 | 35.71 | 35.71 | 35.71 | 0 | 0 | 0 | |
| 11/09/2026 |
35.71
|
100 | 35.71 | 35.71 | 35.71 | 0 | 0 | 0 | |
| 10/09/2026 |
35.22
|
0 | 35.22 | 35.22 | 35.22 | 0 | 0 | 0 | |
| 09/09/2026 |
35.22
|
3,000 | 35.22 | 35.22 | 35.22 | 0 | 0 | 0 | |
| 08/09/2026 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
| 07/09/2026 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
| 04/09/2026 |
36.20
|
400 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
| 03/09/2026 |
35.22
|
0 | 35.22 | 35.22 | 35.22 | 0 | 0 | 0 | |
| 02/09/2026 |
40.11
|
300 | 40.11 | 40.11 | 40.11 | 0 | 0 | 0 | |
| 01/09/2026 |
40.60
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 | |
| 31/08/2026 |
35.71
|
0 | 35.71 | 35.71 | 35.71 | 0 | 0 | 0 | |
| 28/08/2026 |
35.22
|
0 | 35.22 | 35.22 | 35.22 | 0 | 0 | 0 | |
| 27/08/2026 |
35.22
|
0 | 35.22 | 35.22 | 35.22 | 0 | 0 | 0 | |
| 26/08/2026 |
35.22
|
0 | 35.22 | 35.22 | 35.22 | 0 | 0 | 0 | |
| 25/08/2026 |
35.22
|
0 | 35.22 | 35.22 | 35.22 | 0 | 0 | 0 | |
| 24/08/2026 |
35.22
|
0 | 35.22 | 35.22 | 35.22 | 0 | 0 | 0 | |
| 21/08/2026 |
35.22
|
0 | 35.22 | 35.22 | 35.22 | 0 | 0 | 0 | |
| 20/08/2026 |
35.22
|
900 | 35.22 | 35.22 | 35.22 | 0 | 0 | 0 | |
| 19/08/2026 |
35.22
|
1,800 | 35.22 | 35.32 | 35.22 | 0 | 0 | 0 | |
| 18/08/2026 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
| 17/08/2026 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
| 14/08/2026 |
36.20
|
800 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
| 13/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11) | |||||||||
| 13/08/2026 |
36.20
|
7,000 | 38.16 | 38.16 | 36.20 | 0 | 0 | 0 | |
| 12/08/2026 |
34.99
|
400 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 11/08/2026 |
34.99
|
0 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 10/08/2026 |
34.99
|
200 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
| 07/08/2026 |
34.82
|
300 | 34.82 | 34.82 | 34.82 | 0 | 0 | 0 | |
| 06/08/2026 |
34.82
|
0 | 34.82 | 34.82 | 34.82 | 0 | 0 | 0 | |
| 05/08/2026 |
34.82
|
700 | 34.82 | 34.82 | 34.82 | 0 | 0 | 0 | |
| 04/08/2026 |
34.38
|
0 | 34.38 | 34.38 | 34.38 | 0 | 0 | 0 | |
| 03/08/2026 |
34.38
|
1,800 | 34.90 | 34.90 | 34.38 | 0 | 0 | 0 | |
| 31/07/2026 |
34.90
|
300 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 30/07/2026 |
34.90
|
1,500 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 29/07/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 28/07/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 27/07/2026 |
34.90
|
4,300 | 34.82 | 35.17 | 34.38 | 0 | 0 | 0 | |
| 24/07/2026 |
34.38
|
3,300 | 34.82 | 34.99 | 34.38 | 0 | 0 | 0 | |
| 23/07/2026 |
34.82
|
300 | 36.14 | 36.14 | 34.82 | 0 | 0 | 0 | |
| 22/07/2026 |
36.49
|
100 | 36.49 | 36.49 | 36.49 | 0 | 0 | 0 | |
| 21/07/2026 |
35.26
|
100 | 35.26 | 35.26 | 35.26 | 0 | 0 | 0 | |
| 20/07/2026 |
35.26
|
1,000 | 35.26 | 35.26 | 35.26 | 0 | 0 | 0 | |
| 17/07/2026 |
37.11
|
200 | 37.02 | 37.11 | 37.02 | 0 | 0 | 0 | |
| 16/07/2026 |
37.11
|
0 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 | |
| 15/07/2026 |
37.11
|
100 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 | |
| 14/07/2026 |
37.11
|
0 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 | |
| 13/07/2026 |
37.11
|
0 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 | |
| 10/07/2026 |
37.11
|
0 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 | |
| 09/07/2026 |
37.11
|
100 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 | |
| 08/07/2026 |
37.02
|
0 | 37.02 | 37.02 | 37.02 | 0 | 0 | 0 | |
| 07/07/2026 |
37.02
|
0 | 37.02 | 37.02 | 37.02 | 0 | 0 | 0 | |
| 06/07/2026 |
37.02
|
200 | 37.02 | 37.02 | 37.02 | 0 | 0 | 0 | |
| 03/07/2026 |
36.14
|
0 | 36.14 | 36.14 | 36.14 | 0 | 0 | 0 | |
| 02/07/2026 |
36.14
|
1,500 | 36.14 | 36.14 | 36.14 | 0 | 0 | 0 | |
| 01/07/2026 |
36.14
|
0 | 36.14 | 36.14 | 36.14 | 0 | 0 | 0 | |
| 30/06/2026 |
36.14
|
100 | 36.14 | 36.14 | 36.14 | 0 | 0 | 0 | |
| 29/06/2026 |
34.38
|
0 | 34.38 | 34.38 | 34.38 | 0 | 0 | 0 | |
| 26/06/2026 |
34.38
|
300 | 36.93 | 36.93 | 34.38 | 0 | 0 | 0 | |
| 25/06/2026 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 | |
| 24/06/2026 |
36.58
|
300 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 | |
| 23/06/2026 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 | |
| 22/06/2026 |
36.58
|
200 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 | |
| 19/06/2026 |
36.58
|
500 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 | |
| 18/06/2026 |
36.58
|
300 | 37.02 | 37.02 | 36.58 | 0 | 0 | 0 | |
| 17/06/2026 |
36.14
|
0 | 36.14 | 36.14 | 36.14 | 0 | 0 | 0 | |
| 16/06/2026 |
36.14
|
200 | 36.14 | 36.14 | 36.14 | 0 | 0 | 0 | |
| 15/06/2026 |
37.11
|
0 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 | |
| 12/06/2026 |
37.11
|
0 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 | |
| 11/06/2026 |
37.11
|
0 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 | |
| 10/06/2026 |
37.11
|
0 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 | |
| 09/06/2026 |
37.11
|
400 | 37.55 | 37.90 | 37.11 | 0 | 0 | 0 | |
| 08/06/2026 |
37.20
|
0 | 37.20 | 37.20 | 37.20 | 0 | 0 | 0 | |
| 05/06/2026 |
37.20
|
0 | 37.20 | 37.20 | 37.20 | 0 | 0 | 0 | |
| 04/06/2026 |
37.20
|
500 | 37.20 | 37.20 | 37.20 | 0 | 0 | 0 | |
| 03/06/2026 |
37.55
|
200 | 37.55 | 37.55 | 37.55 | 0 | 0 | 0 | |
| 02/06/2026 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
| 01/06/2026 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
| 29/05/2026 |
37.46
|
400 | 37.20 | 37.46 | 37.20 | 0 | 0 | 0 | |
| 28/05/2026 |
37.02
|
100 | 37.02 | 37.02 | 37.02 | 0 | 0 | 0 | |
| 27/05/2026 |
37.02
|
0 | 37.02 | 37.02 | 37.02 | 0 | 0 | 0 | |
| 26/05/2026 |
37.02
|
0 | 37.02 | 37.02 | 37.02 | 0 | 0 | 0 | |
| 25/05/2026 |
37.02
|
300 | 37.02 | 37.02 | 37.02 | 0 | 0 | 0 | |
| 22/05/2026 |
37.02
|
0 | 37.02 | 37.02 | 37.02 | 0 | 0 | 0 | |
| 21/05/2026 |
37.02
|
100 | 37.02 | 37.02 | 37.02 | 0 | 0 | 0 | |
| 20/05/2026 |
37.02
|
0 | 37.02 | 37.02 | 37.02 | 0 | 0 | 0 | |
| 19/05/2026 |
37.02
|
0 | 37.02 | 37.02 | 37.02 | 0 | 0 | 0 | |
| 18/05/2026 |
37.02
|
200 | 37.02 | 37.02 | 37.02 | 0 | 0 | 0 | |
| 15/05/2026 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 | |
| 14/05/2026 |
36.58
|
200 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 | |
| 13/05/2026 |
37.90
|
300 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 | |
| 12/05/2026 |
35.96
|
1,200 | 37.90 | 37.90 | 35.96 | 0 | 0 | 0 | |
| 11/05/2026 |
37.72
|
2,200 | 37.46 | 37.72 | 37.46 | 0 | 0 | 0 | |
| 08/05/2026 |
36.14
|
400 | 35.79 | 36.14 | 35.79 | 0 | 0 | 0 | |
| 07/05/2026 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
| 06/05/2026 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
| 05/05/2026 |
37.46
|
300 | 37.55 | 37.55 | 37.46 | 0 | 0 | 0 | |
| 04/05/2026 |
37.81
|
300 | 37.90 | 37.90 | 37.81 | 0 | 0 | 0 | |