| 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 | -3.12% | 29,000 | 0 | 0 |
31
32
31
|
|
2 tháng
(2026-07-13) |
-3.43 | -9.97% | 78,500 | -400 | 0 |
28.80
34.43
31
|
|
3 tháng
(2026-06-15) |
1.86 | 6.39% | 81,300 | -400 | 0 |
28.80
34.43
31
|
|
6 tháng
(2026-03-16) |
3.54 | 12.89% | 356,000 | -400 | 0 |
24.72
34.43
31
|
|
12 tháng
(2025-09-16) |
14.27 | 85.35% | 653,000 | -400 | 0 |
16.73
34.43
31
|
|
24 tháng
(2024-09-23) |
19.91 | 179.44% | 1,679,369 | -25,700 | -0.4 |
11.09
34.43
31
|
|
36 tháng
(2023-09-27) |
21.25 | 217.89% | 2,794,305 | -436,475 | -6.2 |
8.83
34.43
31
|
|
60 tháng
(2021-10-07) |
20.40 | 192.58% | 4,241,994 | -444,775 | -6.2 |
7.91
34.43
31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 07/09/2026 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 04/09/2026 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 03/09/2026 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 28/08/2026 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 27/08/2026 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 26/08/2026 |
31.60
|
3,900 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 25/08/2026 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 24/08/2026 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 21/08/2026 |
31.50
|
12,600 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 20/08/2026 |
32
|
12,400 | 31.50 | 32 | 31.50 | 0 | 0 | 0 | |
| 19/08/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 18/08/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 17/08/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 14/08/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 13/08/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 12/08/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 11/08/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 10/08/2026 |
32
|
600 | 32 | 33 | 32 | 0 | 0 | 0 | |
| 07/08/2026 |
31.50
|
10,500 | 30 | 31.50 | 30 | 0 | 0 | 0 | |
| 06/08/2026 |
31.50
|
100 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 05/08/2026 |
31
|
14,700 | 31 | 31 | 30 | 0 | 0 | 0 | |
| 04/08/2026 |
28.80
|
20,500 | 33 | 33 | 28.80 | 0 | 0 | 0 | |
| 03/08/2026 |
32
|
600 | 31.50 | 32 | 31.50 | 0 | 0 | 0 | |
| 31/07/2026 |
31.50
|
1,000 | 31.50 | 31.50 | 31.50 | 0 | 400 | 0 | |
| 30/07/2026 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 29/07/2026: Cổ tức tiền mặt tỉ lệ: 4% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 29/07/2026 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 28/07/2026 |
31.79
|
1,300 | 27.90 | 32.32 | 27.90 | 0 | 0 | 0 | |
| 27/07/2026 |
30.99
|
0 | 30.99 | 30.99 | 30.99 | 0 | 0 | 0 | |
| 24/07/2026 |
30.99
|
0 | 30.99 | 30.99 | 30.99 | 0 | 0 | 0 | |
| 23/07/2026 |
30.99
|
0 | 30.99 | 30.99 | 30.99 | 0 | 0 | 0 | |
| 22/07/2026 |
30.99
|
200 | 37.88 | 37.88 | 30.99 | 0 | 0 | 0 | |
| 21/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 20/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 17/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 16/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 15/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 14/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 13/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 10/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 09/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 08/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 07/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 06/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 03/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 02/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 01/07/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 30/06/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 29/06/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 26/06/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 25/06/2026 |
34.43
|
100 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 24/06/2026 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 23/06/2026 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 22/06/2026 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 19/06/2026 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 18/06/2026 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 17/06/2026 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 16/06/2026 |
32.05
|
100 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 15/06/2026 |
29.14
|
2,600 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 12/06/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 11/06/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 10/06/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 09/06/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 08/06/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 05/06/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 04/06/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 03/06/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 02/06/2026 |
29.14
|
13,900 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 01/06/2026 |
29.14
|
45,300 | 30.90 | 30.90 | 29.14 | 0 | 0 | 0 | |
| 29/05/2026 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 28/05/2026 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 27/05/2026 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 26/05/2026 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 25/05/2026 |
30.55
|
0 | 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 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 20/05/2026 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 19/05/2026 |
30.55
|
100 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 18/05/2026 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
| 15/05/2026 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
| 14/05/2026 |
27.81
|
100 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
| 13/05/2026 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 12/05/2026 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 11/05/2026 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 08/05/2026 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 07/05/2026 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 06/05/2026 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 05/05/2026 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 04/05/2026 |
30.90
|
400 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 29/04/2026 |
32.05
|
100 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 28/04/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 24/04/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 23/04/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 22/04/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 21/04/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 20/04/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 17/04/2026 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |