| 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) |
-0.50 | -1.75% | 17,800 | -3,800 | 0 |
28
31.50
31.50
|
|
2 tháng
(2026-07-13) |
-3.20 | -10.26% | 53,500 | -6,000 | 0 |
28
31.90
31.50
|
|
3 tháng
(2026-06-15) |
-3 | -9.68% | 69,500 | -6,000 | 0 |
28
32.70
31.50
|
|
6 tháng
(2026-03-16) |
-1.04 | -3.58% | 110,400 | -8,600 | -0.1 |
28
32.81
31.50
|
|
12 tháng
(2025-09-16) |
-6.92 | -19.81% | 220,500 | -10,800 | -0.1 |
27.88
34.92
31.50
|
|
24 tháng
(2024-09-23) |
0.56 | 2.04% | 1,074,299 | 165,000 | 5.5 |
26.82
40.64
31.50
|
|
36 tháng
(2023-09-27) |
2.66 | 10.51% | 2,034,360 | 474,180 | 14.8 |
23.01
40.64
31.50
|
|
60 tháng
(2021-10-07) |
6.56 | 30.61% | 3,703,303 | 802,980 | 24.5 |
20.52
40.64
31.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 11/09/2026 |
31.50
|
200 | 28.70 | 31.50 | 28.70 | 0 | 0 | 0 | |
| 10/09/2026 |
28
|
1,000 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 09/09/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 08/09/2026 |
28
|
1,000 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 07/09/2026 |
28
|
2,300 | 28.80 | 28.80 | 28 | 0 | 0 | 0 | |
| 04/09/2026 |
28.80
|
300 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 03/09/2026 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 28/08/2026 |
28.10
|
1,000 | 28.50 | 28.50 | 27.80 | 0 | 0 | 0 | |
| 27/08/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 26/08/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 25/08/2026 |
28.50
|
1,400 | 28.30 | 28.50 | 28.30 | 0 | 0 | 0 | |
| 24/08/2026 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 21/08/2026 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 20/08/2026 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 19/08/2026 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 18/08/2026 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 17/08/2026 |
28.20
|
1,200 | 28.50 | 28.50 | 28.20 | 0 | 0 | 0 | |
| 14/08/2026 |
28.50
|
6,000 | 28.50 | 28.90 | 28 | 0 | 3,800 | 0 | |
| 13/08/2026 |
28.50
|
500 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 12/08/2026 |
28.50
|
3,000 | 28.50 | 29 | 28.50 | 0 | 0 | 0 | |
| 11/08/2026 |
29
|
2,000 | 29 | 29 | 28.90 | 0 | 2,000 | 0 | |
| 10/08/2026 |
29.40
|
800 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
| 07/08/2026 |
29.10
|
1,500 | 30 | 30 | 29.10 | 0 | 200 | 0 | |
| 06/08/2026 |
29.90
|
900 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 05/08/2026 |
29.70
|
0 | 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 |
29.70
|
100 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 31/07/2026 |
30
|
700 | 29.90 | 30.20 | 29 | 0 | 0 | 0 | |
| 30/07/2026 |
30.30
|
800 | 29.50 | 30.60 | 29 | 0 | 0 | 0 | |
| 29/07/2026 |
31.80
|
400 | 30.60 | 31.80 | 30.60 | 0 | 0 | 0 | |
| 28/07/2026 |
31.90
|
100 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
| 27/07/2026 |
30
|
3,100 | 28 | 30 | 28 | 0 | 0 | 0 | |
| 24/07/2026 |
28.50
|
8,000 | 28.50 | 28.50 | 28.20 | 0 | 0 | 0 | |
| 23/07/2026 |
28.70
|
9,800 | 29 | 29 | 28.70 | 0 | 0 | 0 | |
| 22/07/2026 |
30
|
2,400 | 31 | 31 | 29.50 | 0 | 0 | 0 | |
| 21/07/2026 |
30.80
|
100 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 20/07/2026 |
30
|
900 | 29.90 | 30.30 | 29.70 | 0 | 0 | 0 | |
| 17/07/2026 |
30.80
|
100 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 16/07/2026 |
29.20
|
100 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 15/07/2026 |
30.10
|
2,500 | 29.80 | 30.10 | 29.80 | 0 | 0 | 0 | |
| 14/07/2026 |
30.50
|
1,000 | 29.80 | 30.50 | 29.80 | 0 | 0 | 0 | |
| 13/07/2026 |
31.20
|
400 | 29.30 | 31.20 | 29.30 | 0 | 0 | 0 | |
| 10/07/2026 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 09/07/2026 |
30
|
900 | 30.50 | 30.50 | 30 | 0 | 0 | 0 | |
| 08/07/2026 |
30.50
|
500 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 07/07/2026 |
30.60
|
300 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 06/07/2026 |
30.60
|
500 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 03/07/2026 |
31
|
800 | 30.50 | 31 | 30.50 | 0 | 0 | 0 | |
| 02/07/2026 |
30.50
|
4,500 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 01/07/2026 |
31.40
|
100 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 | |
| 30/06/2026 |
32.10
|
1,000 | 30.50 | 32.10 | 30.50 | 0 | 0 | 0 | |
| 29/06/2026 |
31.90
|
2,200 | 32.50 | 32.50 | 30.50 | 0 | 0 | 0 | |
| 26/06/2026 |
30.90
|
2,700 | 29.50 | 30.90 | 29.50 | 0 | 0 | 0 | |
| 25/06/2026 |
31
|
500 | 32.30 | 32.40 | 31 | 0 | 0 | 0 | |
| 24/06/2026 |
32.70
|
0 | 32.70 | 32.70 | 32.70 | 0 | 0 | 0 | |
| 23/06/2026 |
32.70
|
100 | 32.70 | 32.70 | 32.70 | 0 | 0 | 0 | |
| 22/06/2026 |
30.50
|
500 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 19/06/2026 |
30.90
|
100 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 18/06/2026 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 17/06/2026 |
31.20
|
100 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
| 16/06/2026 |
31.20
|
400 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
| 15/06/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 15/06/2026 |
31
|
700 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 12/06/2026 |
30.20
|
400 | 30.01 | 30.20 | 30.01 | 200 | 0 | 0 | |
| 11/06/2026 |
31.56
|
100 | 31.56 | 31.56 | 31.56 | 0 | 0 | 0 | |
| 10/06/2026 |
29.14
|
100 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 09/06/2026 |
30.49
|
1,200 | 32.81 | 32.81 | 29.04 | 0 | 0 | 0 | |
| 08/06/2026 |
29.23
|
3,500 | 29.23 | 29.23 | 29.23 | 0 | 0 | 0 | |
| 05/06/2026 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 | |
| 04/06/2026 |
31.94
|
3,200 | 32.91 | 32.91 | 31.94 | 0 | 0 | 0 | |
| 03/06/2026 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 | |
| 02/06/2026 |
32.81
|
100 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 | |
| 01/06/2026 |
31.07
|
600 | 30.97 | 31.07 | 30.97 | 0 | 0 | 0 | |
| 29/05/2026 |
30.97
|
200 | 31.94 | 31.94 | 30.97 | 0 | 0 | 0 | |
| 28/05/2026 |
31.94
|
700 | 30.20 | 31.94 | 30.20 | 0 | 0 | 0 | |
| 27/05/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 26/05/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 25/05/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 22/05/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 21/05/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 20/05/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 19/05/2026 |
31.17
|
400 | 30.01 | 31.17 | 30.01 | 0 | 0 | 0 | |
| 18/05/2026 |
29.62
|
300 | 29.62 | 29.62 | 29.62 | 0 | 0 | 0 | |
| 15/05/2026 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 14/05/2026 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 13/05/2026 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 12/05/2026 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 11/05/2026 |
31.46
|
100 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 08/05/2026 |
30.01
|
500 | 29.52 | 30.01 | 29.52 | 0 | 0 | 0 | |
| 07/05/2026 |
31.94
|
100 | 31.94 | 31.94 | 31.94 | 0 | 0 | 0 | |
| 06/05/2026 |
29.52
|
2,000 | 31.94 | 31.94 | 29.04 | 0 | 0 | 0 | |
| 05/05/2026 |
29.43
|
1,500 | 29.43 | 29.52 | 29.43 | 0 | 0 | 0 | |
| 04/05/2026 |
32.23
|
0 | 32.23 | 32.23 | 32.23 | 0 | 0 | 0 | |
| 29/04/2026 |
32.81
|
300 | 31.94 | 32.81 | 31.94 | 0 | 0 | 0 | |
| 28/04/2026 |
30.49
|
100 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
| 24/04/2026 |
31.94
|
0 | 31.94 | 31.94 | 31.94 | 0 | 0 | 0 | |
| 23/04/2026 |
31.94
|
0 | 31.94 | 31.94 | 31.94 | 0 | 0 | 0 | |
| 22/04/2026 |
31.94
|
100 | 31.94 | 31.94 | 31.94 | 0 | 0 | 0 | |
| 21/04/2026 |
30.01
|
3,900 | 32.62 | 32.62 | 30.01 | 0 | 800 | 0 | |
| 20/04/2026 |
30.01
|
3,900 | 31.46 | 32.43 | 30.01 | 0 | 0 | 0 | |
| 17/04/2026 |
31.85
|
100 | 31.85 | 31.85 | 31.85 | 0 | 0 | 0 | |