| 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) |
1.40 | 4.23% | 600 | 0 | 0 |
33.10
35
34.50
|
|
2 tháng
(2026-07-13) |
-0.60 | -1.71% | 14,900 | 0 | 0 |
33.10
36
34.50
|
|
3 tháng
(2026-06-15) |
-0.50 | -1.43% | 22,400 | 0 | 0 |
33.10
36
34.50
|
|
6 tháng
(2026-03-16) |
3.66 | 11.88% | 145,100 | 0 | 0 |
30.84
39
34.50
|
|
12 tháng
(2025-09-16) |
2.85 | 9% | 235,600 | -4,600 | -0.2 |
30.38
39
34.50
|
|
24 tháng
(2024-09-23) |
6.90 | 24.99% | 552,557 | -7,100 | -0.2 |
23.84
39
34.50
|
|
36 tháng
(2023-09-27) |
14.51 | 72.61% | 1,330,905 | -249,000 | -6.8 |
18.37
39
34.50
|
|
60 tháng
(2021-10-07) |
20.39 | 144.51% | 1,739,621 | -259,291 | -6.9 |
11.68
39
34.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 11/09/2026 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 10/09/2026 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 09/09/2026 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 08/09/2026 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 07/09/2026 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 04/09/2026 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 03/09/2026 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 28/08/2026 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 27/08/2026 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 26/08/2026 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 25/08/2026 |
34.50
|
200 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 24/08/2026 |
35
|
200 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 21/08/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 20/08/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 19/08/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 18/08/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 17/08/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 14/08/2026 |
35
|
200 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 13/08/2026 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
| 12/08/2026 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
| 11/08/2026 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
| 10/08/2026 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
| 07/08/2026 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
| 06/08/2026 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
| 05/08/2026 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
| 04/08/2026 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
| 03/08/2026 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
| 31/07/2026 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
| 30/07/2026 |
33.10
|
100 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
| 29/07/2026 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 28/07/2026 |
33.60
|
10,100 | 36.40 | 36.50 | 33.60 | 0 | 0 | 0 | |
| 27/07/2026 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
| 24/07/2026 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
| 23/07/2026 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
| 22/07/2026 |
33.50
|
500 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
| 21/07/2026 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 20/07/2026 |
36
|
2,800 | 34.50 | 36 | 34.50 | 0 | 0 | 0 | |
| 17/07/2026 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 16/07/2026 |
35.10
|
600 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 15/07/2026 |
35.10
|
100 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 14/07/2026 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 13/07/2026 |
35.10
|
100 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 10/07/2026 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 09/07/2026 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 08/07/2026 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 07/07/2026 |
35.20
|
100 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 06/07/2026 |
35.10
|
500 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 03/07/2026 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 02/07/2026 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 01/07/2026 |
35.10
|
500 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 30/06/2026 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 29/06/2026 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 26/06/2026 |
35.10
|
500 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 25/06/2026 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 24/06/2026 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 23/06/2026 |
35.10
|
800 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 22/06/2026 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 19/06/2026 |
35
|
3,300 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 18/06/2026 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 17/06/2026 |
35
|
1,600 | 35 | 35.10 | 35 | 0 | 0 | 0 | |
| 16/06/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 15/06/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 12/06/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 11/06/2026 |
35
|
1,000 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 10/06/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 09/06/2026 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 08/06/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 05/06/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 04/06/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 03/06/2026 |
35
|
600 | 34.50 | 35 | 34.50 | 0 | 0 | 0 | |
| 02/06/2026 |
36.50
|
1,700 | 34.50 | 36.50 | 34.50 | 0 | 0 | 0 | |
| 01/06/2026 |
34
|
300 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 29/05/2026 |
35.50
|
1,800 | 34.50 | 35.50 | 34.50 | 0 | 0 | 0 | |
| 28/05/2026 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 27/05/2026 |
34.50
|
500 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 26/05/2026 |
34.60
|
2,600 | 35.20 | 35.20 | 34.60 | 0 | 0 | 0 | |
| 25/05/2026 |
35.50
|
700 | 35 | 35.50 | 35 | 0 | 0 | 0 | |
| 22/05/2026 |
34.80
|
3,400 | 34.90 | 34.90 | 34.50 | 0 | 0 | 0 | |
| 21/05/2026 |
35.50
|
200 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
| 20/05/2026 |
35.60
|
700 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 | |
| 19/05/2026 |
36.60
|
0 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 | |
| 18/05/2026 |
36.60
|
1,800 | 35.50 | 36.60 | 35.50 | 0 | 0 | 0 | |
| 15/05/2026 |
35.60
|
2,100 | 35.30 | 35.60 | 35.30 | 0 | 0 | 0 | |
| 14/05/2026 |
35.30
|
0 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 | |
| 13/05/2026 |
35.30
|
800 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 | |
| 12/05/2026 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 11/05/2026 |
35.20
|
4,600 | 36.50 | 36.50 | 35.20 | 0 | 0 | 0 | |
| 08/05/2026 |
36.50
|
0 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 | |
| 07/05/2026 |
36.50
|
13,100 | 35.30 | 36.50 | 35.30 | 0 | 0 | 0 | |
| 06/05/2026 |
35.30
|
300 | 35.70 | 35.70 | 35.30 | 0 | 0 | 0 | |
| 05/05/2026 |
35
|
800 | 34.90 | 35 | 34.90 | 0 | 0 | 0 | |
| 04/05/2026 |
36
|
1,800 | 34.30 | 36 | 34.30 | 0 | 0 | 0 | |
| 29/04/2026 |
34
|
200 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 28/04/2026 |
33.70
|
2,600 | 33.70 | 33.70 | 33.60 | 0 | 0 | 0 | |
| 24/04/2026 |
33.60
|
600 | 33.20 | 33.60 | 33.20 | 0 | 0 | 0 | |
| 23/04/2026: Cổ tức tiền mặt tỉ lệ: 39% | |||||||||
| 23/04/2026 |
36.30
|
4,600 | 35 | 41.50 | 35 | 0 | 0 | 0 | |
| 22/04/2026 |
38.00
|
4,500 | 38.91 | 39.00 | 38.00 | 0 | 0 | 0 | |
| 21/04/2026 |
38.91
|
6,400 | 39.00 | 39.45 | 38.91 | 0 | 0 | 0 | |
| 20/04/2026 |
39.00
|
15,700 | 40.36 | 40.36 | 38.63 | 0 | 0 | 0 | |
| 17/04/2026 |
37.00
|
5,100 | 38.09 | 38.09 | 34.28 | 0 | 0 | 0 | |