| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.30 | -0.93% | 37,500 | 0 | 0 |
28.50
32.10
30.30
|
|
2 tháng
(2026-06-01) |
0.73 | 2.35% | 54,100 | 200 | 0 |
28.50
32.81
30.30
|
|
3 tháng
(2026-05-04) |
-0.43 | -1.34% | 59,900 | 200 | 0 |
28.50
32.81
30.30
|
|
6 tháng
(2026-02-02) |
0.34 | 1.09% | 113,400 | -2,600 | -0.1 |
28.50
32.81
30.30
|
|
12 tháng
(2025-08-04) |
-2.83 | -8.19% | 254,600 | -4,800 | -0.1 |
27.88
37.83
30.30
|
|
24 tháng
(2024-08-09) |
3.48 | 12.27% | 1,096,870 | 192,000 | 6.2 |
26.82
40.64
30.30
|
|
36 tháng
(2023-08-15) |
8.04 | 33.81% | 2,101,760 | 522,680 | 16.1 |
23.01
40.64
30.30
|
|
60 tháng
(2021-08-25) |
12.70 | 66.47% | 3,710,078 | 806,180 | 24.4 |
19.10
40.64
30.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 16/04/2026 |
30.01
|
2,400 | 29.52 | 30.01 | 29.52 | 0 | 0 | 0 | |
| 15/04/2026 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 14/04/2026 |
31.46
|
100 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 13/04/2026 |
30.01
|
1,800 | 30.97 | 30.97 | 30.01 | 0 | 0 | 0 | |
| 10/04/2026 |
32.43
|
100 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
| 09/04/2026 |
32.52
|
0 | 32.52 | 32.52 | 32.52 | 0 | 0 | 0 | |
| 08/04/2026 |
32.52
|
0 | 32.52 | 32.52 | 32.52 | 0 | 0 | 0 | |
| 07/04/2026 |
32.52
|
100 | 32.52 | 32.52 | 32.52 | 0 | 0 | 0 | |
| 06/04/2026 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 03/04/2026 |
30.01
|
2,000 | 30.20 | 30.20 | 30.01 | 0 | 0 | 0 | |
| 02/04/2026 |
30.88
|
900 | 32.62 | 32.62 | 29.62 | 0 | 0 | 0 | |
| 01/04/2026 |
30.78
|
3,900 | 30.01 | 30.78 | 30.01 | 0 | 0 | 0 | |
| 31/03/2026 |
30.97
|
0 | 30.97 | 30.97 | 30.97 | 0 | 0 | 0 | |
| 30/03/2026 |
30.97
|
1,300 | 30.97 | 30.97 | 30.97 | 0 | 0 | 0 | |
| 27/03/2026 |
30.97
|
800 | 31.94 | 31.94 | 30.97 | 0 | 0 | 0 | |
| 26/03/2026 |
31.94
|
600 | 30.01 | 31.94 | 30.01 | 0 | 0 | 0 | |
| 25/03/2026 |
30.97
|
300 | 30.01 | 30.97 | 30.01 | 0 | 0 | 0 | |
| 24/03/2026 |
30.01
|
500 | 29.91 | 30.01 | 29.91 | 0 | 0 | 0 | |
| 23/03/2026 |
29.91
|
2,200 | 30.01 | 30.01 | 29.91 | 0 | 2,000 | -0.1 | |
| 20/03/2026 |
30.01
|
0 | 30.01 | 30.01 | 30.01 | 0 | 0 | 0 | |
| 19/03/2026 |
30.01
|
0 | 30.01 | 30.01 | 30.01 | 0 | 0 | 0 | |
| 18/03/2026 |
30.01
|
200 | 29.91 | 30.01 | 29.91 | 0 | 0 | 0 | |
| 17/03/2026 |
30.01
|
300 | 29.91 | 30.01 | 29.91 | 0 | 0 | 0 | |
| 16/03/2026 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 | |
| 13/03/2026 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 | |
| 12/03/2026 |
28.94
|
300 | 29.14 | 29.14 | 28.94 | 0 | 0 | 0 | |
| 11/03/2026 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 10/03/2026 |
30.01
|
600 | 30.39 | 30.39 | 30.01 | 0 | 0 | 0 | |