| 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) |
-0.30 | -0.96% | 18,400 | 0 | 0 |
29.70
35.30
31
|
|
2 tháng
(2026-07-13) |
-0.21 | -0.68% | 46,100 | 0 | 0 |
29.50
35.30
31
|
|
3 tháng
(2026-06-15) |
-0.78 | -2.47% | 82,200 | 0 | 0 |
29.50
35.30
31
|
|
6 tháng
(2026-03-16) |
-0.31 | -0.98% | 136,200 | 0 | 0 |
28.74
35.30
31
|
|
12 tháng
(2025-09-16) |
-1.35 | -4.19% | 408,200 | -9,000 | -0.3 |
28.64
35.30
31
|
|
24 tháng
(2024-09-23) |
-0.33 | -1.07% | 2,742,207 | -258,000 | -8.4 |
26.26
35.30
31
|
|
36 tháng
(2023-09-27) |
10.90 | 54.27% | 3,364,219 | -229,500 | -7.6 |
20.10
35.30
31
|
|
60 tháng
(2021-10-07) |
12.51 | 67.65% | 11,205,218 | 1,037 | -1.3 |
18.02
35.30
31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 11/09/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 10/09/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 09/09/2026 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 08/09/2026 |
30.70
|
900 | 30 | 30.70 | 30 | 0 | 700 | 0 | |
| 07/09/2026 |
29.70
|
1,300 | 32.50 | 32.50 | 29.70 | 400 | 900 | 0 | |
| 04/09/2026 |
31.20
|
0 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
| 03/09/2026 |
29.70
|
1,600 | 32.50 | 32.70 | 29.70 | 800 | 800 | 0 | |
| 28/08/2026 |
31
|
500 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 27/08/2026 |
32.40
|
800 | 29.60 | 32.40 | 29.60 | 400 | 400 | 0 | |
| 26/08/2026 |
29.70
|
900 | 29.10 | 32.40 | 29.10 | 500 | 300 | 0 | |
| 25/08/2026 |
31.50
|
1,400 | 31.80 | 32.40 | 30.30 | 400 | 400 | 0 | |
| 24/08/2026 |
32
|
2,400 | 32.90 | 32.90 | 30.70 | 300 | 500 | 0 | |
| 21/08/2026 |
32.90
|
2,000 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 | |
| 20/08/2026 |
32.90
|
2,400 | 30.30 | 32.90 | 27.80 | 700 | 700 | 0 | |
| 19/08/2026 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 18/08/2026 |
30.40
|
900 | 33 | 33 | 30.40 | 0 | 800 | 0 | |
| 17/08/2026 |
33
|
100 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 14/08/2026 |
34.80
|
2,000 | 34.80 | 34.80 | 34.80 | 2,000 | 0 | 0 | |
| 13/08/2026 |
35.30
|
1,100 | 30.50 | 35.30 | 30.50 | 0 | 0 | 0 | |
| 12/08/2026 |
31.30
|
0 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 | |
| 11/08/2026 |
31.30
|
0 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 | |
| 10/08/2026 |
31.30
|
1,100 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 | |
| 07/08/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 07/08/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 06/08/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 05/08/2026 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 04/08/2026 |
31.40
|
1,000 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 | |
| 03/08/2026 |
31.78
|
100 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 | |
| 31/07/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 30/07/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 29/07/2026 |
31.40
|
1,800 | 29.50 | 31.40 | 29.50 | 0 | 0 | 0 | |
| 28/07/2026 |
31.40
|
2,800 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 | |
| 27/07/2026 |
30.93
|
100 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 | |
| 24/07/2026 |
30.93
|
0 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 | |
| 23/07/2026 |
30.93
|
100 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 | |
| 22/07/2026 |
31.40
|
3,900 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 | |
| 21/07/2026 |
31.40
|
100 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 | |
| 20/07/2026 |
32.26
|
300 | 31.21 | 32.26 | 31.21 | 0 | 0 | 0 | |
| 17/07/2026 |
31.21
|
3,300 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 16/07/2026 |
31.21
|
0 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 15/07/2026 |
31.21
|
3,200 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 14/07/2026 |
31.21
|
4,800 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 13/07/2026 |
31.21
|
5,000 | 31.31 | 31.31 | 31.21 | 0 | 0 | 0 | |
| 10/07/2026 |
31.31
|
0 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 09/07/2026 |
31.31
|
0 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 08/07/2026 |
31.31
|
0 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 07/07/2026 |
31.31
|
2,500 | 31.21 | 31.31 | 31.21 | 0 | 0 | 0 | |
| 06/07/2026 |
31.31
|
1,400 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 03/07/2026 |
31.31
|
0 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 02/07/2026 |
31.21
|
300 | 31.31 | 31.31 | 31.21 | 0 | 0 | 0 | |
| 01/07/2026 |
31.31
|
0 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 30/06/2026 |
31.31
|
0 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 29/06/2026 |
31.31
|
100 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 26/06/2026 |
31.31
|
0 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 25/06/2026 |
31.31
|
0 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 24/06/2026 |
31.31
|
0 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 23/06/2026 |
31.31
|
1,100 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 22/06/2026 |
31.31
|
100 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 19/06/2026 |
31.31
|
0 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 18/06/2026 |
31.31
|
100 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 17/06/2026 |
31.40
|
100 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 | |
| 16/06/2026 |
31.88
|
0 | 31.88 | 31.88 | 31.88 | 0 | 0 | 0 | |
| 15/06/2026 |
31.78
|
30,400 | 31.40 | 31.88 | 31.40 | 0 | 0 | 0 | |
| 12/06/2026 |
30.45
|
0 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 | |
| 11/06/2026 |
30.45
|
1,900 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 | |
| 10/06/2026 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 09/06/2026 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 08/06/2026 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 05/06/2026 |
30.55
|
1,300 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 04/06/2026 |
29.50
|
4,700 | 30.93 | 30.93 | 29.50 | 0 | 0 | 0 | |
| 03/06/2026 |
30.93
|
100 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 | |
| 02/06/2026 |
30.64
|
2,800 | 30.64 | 31.40 | 30.64 | 0 | 0 | 0 | |
| 01/06/2026 |
30.64
|
1,100 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
| 29/05/2026 |
30.64
|
3,700 | 30.55 | 30.74 | 30.55 | 0 | 0 | 0 | |
| 28/05/2026 |
30.45
|
2,300 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 | |
| 27/05/2026 |
30.45
|
1,500 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 | |
| 26/05/2026 |
30.45
|
2,000 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 | |
| 25/05/2026 |
30.55
|
200 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 22/05/2026 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 21/05/2026 |
30.45
|
3,400 | 30.55 | 30.55 | 30.45 | 0 | 0 | 0 | |
| 20/05/2026 |
30.45
|
7,300 | 30.93 | 30.93 | 30.45 | 0 | 0 | 0 | |
| 19/05/2026 |
30.45
|
2,400 | 30.45 | 30.55 | 30.36 | 0 | 0 | 0 | |
| 18/05/2026 |
30.45
|
600 | 29.98 | 30.45 | 29.98 | 0 | 0 | 0 | |
| 15/05/2026 |
29.50
|
200 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 14/05/2026 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
| 13/05/2026 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
| 12/05/2026 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
| 11/05/2026 |
28.74
|
700 | 29.98 | 29.98 | 28.74 | 0 | 0 | 0 | |
| 08/05/2026 |
29.98
|
400 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
| 07/05/2026 |
29.98
|
100 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
| 06/05/2026 |
29.60
|
700 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 05/05/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 04/05/2026 |
29.50
|
400 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 29/04/2026 |
31.40
|
0 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 | |
| 28/04/2026 |
31.40
|
300 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 | |
| 24/04/2026 |
32.26
|
100 | 32.26 | 32.26 | 32.26 | 0 | 0 | 0 | |
| 23/04/2026 |
31.40
|
400 | 30.93 | 31.40 | 30.93 | 0 | 0 | 0 | |
| 22/04/2026 |
30.45
|
100 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 | |
| 21/04/2026 |
30.45
|
100 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 | |
| 20/04/2026 |
30.45
|
100 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 | |
| 17/04/2026 |
30.45
|
200 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 | |