| 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 | 0% | 700 | 0 | 0 |
33
34
33
|
|
2 tháng
(2026-07-13) |
-7.10 | -17.71% | 2,500 | 0 | 0 |
33
40.10
33
|
|
3 tháng
(2026-06-15) |
-1.90 | -5.44% | 3,900 | 0 | 0 |
30.10
40.10
33
|
|
6 tháng
(2026-03-16) |
2.45 | 8.02% | 36,500 | 0 | 0 |
30.10
40.67
33
|
|
12 tháng
(2025-09-16) |
-7.67 | -18.86% | 88,800 | 0 | 0 |
29.41
40.67
33
|
|
24 tháng
(2024-09-23) |
3.03 | 10.10% | 401,016 | 0 | 0 |
26.07
40.67
33
|
|
36 tháng
(2023-09-27) |
1.81 | 5.79% | 927,824 | 0 | 0 |
23.88
40.67
33
|
|
60 tháng
(2021-12-27) |
19.61 | 146.39% | 4,495,537 | 0 | 0 |
13.39
40.67
33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 11/09/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 10/09/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 09/09/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 08/09/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 07/09/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 04/09/2026 |
33
|
100 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 03/09/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 28/08/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 27/08/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 26/08/2026 |
33
|
300 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 25/08/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 24/08/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 21/08/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 20/08/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 19/08/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 18/08/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 17/08/2026 |
34
|
100 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 14/08/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 13/08/2026 |
33
|
100 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 12/08/2026 |
33
|
100 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 11/08/2026 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 10/08/2026 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 07/08/2026 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 06/08/2026 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 05/08/2026 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 04/08/2026 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 03/08/2026 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 31/07/2026 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 30/07/2026 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 29/07/2026 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 28/07/2026 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 27/07/2026 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 24/07/2026 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 23/07/2026 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 22/07/2026 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 21/07/2026 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 20/07/2026 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 17/07/2026 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 16/07/2026 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 15/07/2026 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 14/07/2026 |
34.10
|
1,800 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 13/07/2026 |
40.10
|
0 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 | |
| 10/07/2026 |
40.10
|
0 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 | |
| 09/07/2026 |
40.10
|
0 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 | |
| 08/07/2026 |
40.10
|
0 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 | |
| 07/07/2026 |
40.10
|
100 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 | |
| 06/07/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 03/07/2026 |
34.90
|
100 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 02/07/2026 |
33
|
1,000 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 01/07/2026 |
30.10
|
100 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 30/06/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 29/06/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 26/06/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 25/06/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 24/06/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 23/06/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 22/06/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 19/06/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 18/06/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 17/06/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 16/06/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 15/06/2026 |
34.90
|
100 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 12/06/2026 |
33
|
3,200 | 33 | 34 | 33 | 0 | 0 | 0 | |
| 11/06/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 11/06/2026 |
38.70
|
100 | 38.70 | 38.70 | 38.70 | 0 | 0 | 0 | |
| 10/06/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 09/06/2026 |
34.90
|
100 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 08/06/2026 |
34.05
|
100 | 34.05 | 34.05 | 34.05 | 0 | 0 | 0 | |
| 05/06/2026 |
33.10
|
1,000 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
| 04/06/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 03/06/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 02/06/2026 |
34.90
|
100 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 01/06/2026 |
33.95
|
0 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
| 29/05/2026 |
33.95
|
1,900 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
| 28/05/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 27/05/2026 |
34.90
|
100 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 26/05/2026 |
33.10
|
100 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
| 25/05/2026 |
38.68
|
0 | 38.68 | 38.68 | 38.68 | 0 | 0 | 0 | |
| 22/05/2026 |
38.68
|
0 | 38.68 | 38.68 | 38.68 | 0 | 0 | 0 | |
| 21/05/2026 |
38.68
|
0 | 38.68 | 38.68 | 38.68 | 0 | 0 | 0 | |
| 20/05/2026 |
38.68
|
0 | 38.68 | 38.68 | 38.68 | 0 | 0 | 0 | |
| 19/05/2026 |
39.72
|
7,000 | 37.83 | 39.72 | 37.83 | 0 | 0 | 0 | |
| 18/05/2026 |
34.62
|
200 | 34.62 | 34.62 | 34.62 | 0 | 0 | 0 | |
| 15/05/2026 |
40.67
|
100 | 40.67 | 40.67 | 40.67 | 0 | 0 | 0 | |
| 14/05/2026 |
35.47
|
0 | 35.47 | 35.47 | 35.47 | 0 | 0 | 0 | |
| 13/05/2026 |
36.32
|
300 | 33.76 | 36.32 | 33.76 | 0 | 0 | 0 | |
| 12/05/2026 |
37.74
|
200 | 33.76 | 37.74 | 33.76 | 0 | 0 | 0 | |
| 11/05/2026 |
39.63
|
100 | 39.63 | 39.63 | 39.63 | 0 | 0 | 0 | |
| 08/05/2026 |
34.62
|
0 | 34.62 | 34.62 | 34.62 | 0 | 0 | 0 | |
| 07/05/2026 |
34.62
|
0 | 34.62 | 34.62 | 34.62 | 0 | 0 | 0 | |
| 06/05/2026 |
34.62
|
0 | 34.62 | 34.62 | 34.62 | 0 | 0 | 0 | |
| 05/05/2026 |
34.62
|
0 | 34.62 | 34.62 | 34.62 | 0 | 0 | 0 | |
| 04/05/2026 |
34.62
|
0 | 34.62 | 34.62 | 34.62 | 0 | 0 | 0 | |
| 29/04/2026 |
34.62
|
100 | 34.62 | 34.62 | 34.62 | 0 | 0 | 0 | |
| 28/04/2026 |
30.27
|
700 | 30.36 | 30.36 | 30.27 | 0 | 0 | 0 | |
| 24/04/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 23/04/2026 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 22/04/2026 |
34.90
|
100 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 21/04/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 20/04/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 17/04/2026 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |