| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-2 | -5.41% | 2,600 | 0 | 0 |
35
40
35
|
|
2 tháng
(2026-03-02) |
-1.60 | -4.37% | 4,900 | 0 | 0 |
35
42
35
|
|
3 tháng
(2026-01-29) |
-1.90 | -5.15% | 8,000 | 0 | 0 |
35
49.50
35
|
|
6 tháng
(2025-10-31) |
2.07 | 6.30% | 17,600 | 400 | 0.0 |
32.93
49.50
35
|
|
12 tháng
(2025-05-05) |
3.05 | 9.54% | 73,300 | 16,100 | 0.1 |
29.73
49.50
35
|
|
24 tháng
(2024-05-09) |
13.54 | 63.12% | 428,849 | 120,500 | 3.4 |
21.46
49.50
35
|
|
36 tháng
(2023-05-15) |
11.84 | 51.09% | 491,657 | 133,800 | 3.8 |
21.11
49.50
35
|
|
60 tháng
(2021-05-25) |
18.25 | 108.93% | 879,873 | 173,700 | 4.9 |
12.75
49.50
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 28/04/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 27/04/2026 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 24/04/2026 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 23/04/2026 |
37.40
|
0 | 37.40 | 37.40 | 37.40 | 0 | 0 | 0 | |
| 22/04/2026 |
37.40
|
0 | 37.40 | 37.40 | 37.40 | 0 | 0 | 0 | |
| 21/04/2026 |
37.40
|
0 | 37.40 | 37.40 | 37.40 | 0 | 0 | 0 | |
| 20/04/2026 |
37.40
|
0 | 37.40 | 37.40 | 37.40 | 0 | 0 | 0 | |
| 17/04/2026 |
37.40
|
0 | 37.40 | 37.40 | 37.40 | 0 | 0 | 0 | |
| 16/04/2026 |
37.40
|
0 | 37.40 | 37.40 | 37.40 | 0 | 0 | 0 | |
| 15/04/2026 |
37.40
|
0 | 37.40 | 37.40 | 37.40 | 0 | 0 | 0 | |
| 14/04/2026 |
37.40
|
0 | 37.40 | 37.40 | 37.40 | 0 | 0 | 0 | |
| 13/04/2026 |
37.40
|
0 | 37.40 | 37.40 | 37.40 | 0 | 0 | 0 | |
| 10/04/2026 |
37.40
|
0 | 37.40 | 37.40 | 37.40 | 0 | 0 | 0 | |
| 09/04/2026 |
37.40
|
0 | 37.40 | 37.40 | 37.40 | 0 | 0 | 0 | |
| 08/04/2026 |
37.40
|
0 | 37.40 | 37.40 | 37.40 | 0 | 0 | 0 | |
| 07/04/2026 |
37.40
|
0 | 37.40 | 37.40 | 37.40 | 0 | 0 | 0 | |
| 06/04/2026 |
37.40
|
200 | 40 | 40 | 37.40 | 0 | 0 | 0 | |
| 03/04/2026 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
| 02/04/2026 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
| 01/04/2026 |
40
|
2,200 | 36 | 40 | 36 | 0 | 0 | 0 | |
| 31/03/2026 |
37
|
0 | 37 | 37 | 37 | 0 | 0 | 0 | |
| 30/03/2026 |
37
|
0 | 37 | 37 | 37 | 0 | 0 | 0 | |
| 27/03/2026 |
37
|
300 | 37 | 37 | 37 | 0 | 0 | 0 | |
| 26/03/2026 |
36.50
|
0 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 | |
| 25/03/2026 |
36.50
|
100 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 | |
| 24/03/2026 |
37.80
|
0 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 | |
| 23/03/2026 |
37.80
|
100 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 | |
| 20/03/2026 |
37.80
|
0 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 | |
| 19/03/2026 |
37.80
|
100 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 | |
| 18/03/2026 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
| 17/03/2026 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
| 16/03/2026 |
42
|
100 | 42 | 42 | 42 | 0 | 0 | 0 | |
| 13/03/2026 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
| 12/03/2026 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
| 11/03/2026 |
40
|
100 | 40 | 40 | 40 | 0 | 0 | 0 | |
| 10/03/2026 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
| 09/03/2026 |
40
|
100 | 40 | 40 | 40 | 0 | 0 | 0 | |
| 06/03/2026 |
37.50
|
0 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 | |
| 05/03/2026 |
37.50
|
0 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 | |
| 04/03/2026 |
37.50
|
0 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 | |
| 03/03/2026 |
37.50
|
1,200 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 | |
| 02/03/2026 |
36.60
|
200 | 35.90 | 36.60 | 35.90 | 0 | 0 | 0 | |
| 27/02/2026 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 | |
| 26/02/2026 |
39
|
100 | 39 | 39 | 39 | 0 | 0 | 0 | |
| 25/02/2026 |
43.30
|
0 | 43.30 | 43.30 | 43.30 | 0 | 0 | 0 | |
| 24/02/2026 |
43.30
|
0 | 43.30 | 43.30 | 43.30 | 0 | 0 | 0 | |
| 23/02/2026 |
43.30
|
200 | 43.20 | 43.30 | 43.20 | 0 | 0 | 0 | |
| 13/02/2026 |
48
|
200 | 48.50 | 48.50 | 48 | 0 | 0 | 0 | |
| 12/02/2026 |
44.60
|
300 | 44.60 | 44.60 | 44.60 | 0 | 0 | 0 | |
| 11/02/2026 |
49.50
|
100 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
| 10/02/2026 |
48.80
|
100 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 | |
| 09/02/2026 |
46
|
200 | 46 | 46 | 46 | 0 | 0 | 0 | |
| 06/02/2026 |
42.80
|
200 | 43 | 43 | 42.80 | 0 | 0 | 0 | |
| 05/02/2026 |
41.50
|
100 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 04/02/2026 |
41.90
|
100 | 41.90 | 41.90 | 41.90 | 0 | 0 | 0 | |
| 03/02/2026 |
39.50
|
1,300 | 36 | 39.50 | 34 | 0 | 0 | 0 | |
| 02/02/2026 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 30/01/2026 |
36
|
200 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 29/01/2026 |
36.90
|
0 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 | |
| 28/01/2026 |
36.90
|
200 | 40.90 | 40.90 | 36.90 | 0 | 0 | 0 | |
| 27/01/2026 |
40.90
|
500 | 40.90 | 40.90 | 40.90 | 0 | 0 | 0 | |
| 26/01/2026 |
40.90
|
100 | 40.90 | 40.90 | 40.90 | 0 | 0 | 0 | |
| 23/01/2026 |
38
|
1,000 | 38 | 38 | 38 | 0 | 0 | 0 | |
| 22/01/2026 |
35.60
|
0 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 | |
| 21/01/2026 |
35.60
|
0 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 | |
| 20/01/2026 |
35.60
|
3,100 | 37 | 37 | 35.60 | 100 | 0 | 0.0 | |
| 19/01/2026 |
35
|
700 | 35 | 35 | 32.20 | 0 | 0 | 0 | |
| 16/01/2026 |
35
|
300 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 15/01/2026 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
| 14/01/2026 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 400 | 0 | 0.0 | |
| 13/01/2026 |
33.40
|
1,300 | 37.50 | 37.50 | 33.40 | 0 | 0 | 0 | |
| 12/01/2026 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
| 09/01/2026 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
| 08/01/2026 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
| 07/01/2026 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
| 06/01/2026 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
| 05/01/2026 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
| 31/12/2025 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
| 30/12/2025 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
| 29/12/2025 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
| 26/12/2025 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
| 25/12/2025 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
| 24/12/2025 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
| 23/12/2025 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
| 22/12/2025 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
| 19/12/2025 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
| 18/12/2025 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
| 17/12/2025 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
| 16/12/2025 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
| 15/12/2025 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
| 12/12/2025 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
| 11/12/2025 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
| 10/12/2025 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
| 09/12/2025 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
| 08/12/2025 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
| 05/12/2025 |
37.10
|
1,100 | 37.20 | 37.20 | 37.10 | 900 | 0 | 0.0 | |
| 04/12/2025: Cổ tức tiền mặt tỉ lệ: 9.86% | |||||||||
| 04/12/2025 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
| 03/12/2025 |
37.11
|
0 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 | |
| 02/12/2025 |
37.11
|
0 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 | |