| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.25 | -0.76% | 82,000 | 1,100 | 0 |
31.35
34
32.75
|
|
2 tháng
(2026-04-13) |
-1.20 | -3.54% | 125,200 | 1,600 | 0 |
31.35
34.44
32.75
|
|
3 tháng
(2026-03-16) |
-2.03 | -5.83% | 230,000 | 5,700 | 0 |
31.35
34.97
32.75
|
|
6 tháng
(2025-12-15) |
-2.22 | -6.35% | 331,800 | 300 | -0.2 |
31.35
36.82
32.75
|
|
12 tháng
(2025-06-17) |
-3.70 | -10.16% | 1,118,800 | -408,100 | -15.4 |
31.35
37.16
32.75
|
|
24 tháng
(2024-06-24) |
-5.53 | -14.45% | 1,677,800 | -435,400 | -16.4 |
31.35
39.22
32.75
|
|
36 tháng
(2023-06-28) |
1.32 | 4.19% | 2,541,400 | -292,815 | -11.0 |
29.98
39.22
32.75
|
|
60 tháng
(2021-07-08) |
14.22 | 76.73% | 6,580,200 | 156,705 | 6.7 |
18.12
39.22
32.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
32.75
|
500 | 32.10 | 32.75 | 32.10 | 0 | 0 | 0 | |
| 11/06/2026 |
32.75
|
1,100 | 32 | 32.75 | 32 | 0 | 0 | 0 | |
| 10/06/2026 |
32.95
|
0 | 32.95 | 32.95 | 32.95 | 0 | 0 | 0 | |
| 09/06/2026 |
32.95
|
200 | 31.20 | 32.95 | 31.20 | 0 | 0 | 0 | |
| 08/06/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 05/06/2026 |
33
|
2,500 | 32 | 33 | 32 | 0 | 0 | 0 | |
| 04/06/2026 |
32
|
400 | 32 | 32 | 32 | 0 | 300 | 0 | |
| 03/06/2026 |
32
|
3,500 | 31.95 | 32 | 31.50 | 0 | 0 | 0 | |
| 02/06/2026 |
31.35
|
1,100 | 33.35 | 33.35 | 31.35 | 0 | 0 | 0 | |
| 01/06/2026 |
33.35
|
200 | 31.90 | 33.35 | 31.90 | 0 | 0 | 0 | |
| 29/05/2026 |
31.90
|
200 | 31.90 | 31.90 | 31.90 | 100 | 0 | 0 | |
| 28/05/2026 |
31.85
|
4,200 | 32 | 32 | 31.80 | 100 | 200 | 0 | |
| 27/05/2026 |
33.95
|
200 | 32.05 | 33.95 | 32.05 | 0 | 0 | 0 | |
| 26/05/2026 |
34
|
21,000 | 32 | 34 | 32 | 1,200 | 100 | 0 | |
| 25/05/2026 |
32
|
9,500 | 32 | 33.30 | 32 | 0 | 0 | 0 | |
| 22/05/2026 |
32
|
1,700 | 32.20 | 32.20 | 32 | 200 | 0 | 0 | |
| 21/05/2026 |
32.10
|
4,200 | 32.10 | 32.50 | 32.10 | 0 | 0 | 0 | |
| 20/05/2026 |
32.50
|
5,000 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 19/05/2026 |
32.50
|
4,500 | 33 | 33 | 32.30 | 0 | 0 | 0 | |
| 18/05/2026 |
32
|
15,200 | 32.20 | 32.20 | 32 | 0 | 0 | 0 | |
| 15/05/2026 |
32
|
3,800 | 32.90 | 32.90 | 32 | 0 | 0 | 0 | |
| 14/05/2026 |
33.20
|
1,300 | 32.95 | 33.20 | 32.95 | 100 | 0 | 0 | |
| 13/05/2026 |
33
|
2,200 | 32.70 | 33 | 32.60 | 0 | 0 | 0 | |
| 12/05/2026 |
32.70
|
3,800 | 33.40 | 33.60 | 32.70 | 300 | 0 | 0 | |
| 11/05/2026 |
33.45
|
0 | 33.45 | 33.45 | 33.45 | 0 | 0 | 0 | |
| 08/05/2026 |
33.45
|
1,700 | 33.10 | 33.45 | 31.10 | 0 | 0 | 0 | |
| 07/05/2026 |
33.05
|
100 | 33.05 | 33.05 | 33.05 | 0 | 0 | 0 | |
| 06/05/2026 |
33.60
|
1,500 | 33.70 | 33.70 | 33.60 | 0 | 0 | 0 | |
| 05/05/2026 |
33.10
|
1,100 | 33.75 | 33.75 | 33.10 | 0 | 0 | 0 | |
| 04/05/2026 |
33.30
|
300 | 33.05 | 33.30 | 33.05 | 0 | 0 | 0 | |
| 29/04/2026 |
33.05
|
400 | 33.05 | 33.05 | 33.05 | 0 | 0 | 0 | |
| 28/04/2026 |
33
|
12,600 | 33.80 | 33.80 | 32 | 0 | 0 | 0 | |
| 24/04/2026 |
33.90
|
300 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
| 23/04/2026 |
33.60
|
1,400 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 22/04/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 22/04/2026 |
34
|
1,300 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 21/04/2026 |
34.00
|
2,900 | 33.85 | 34.49 | 33.81 | 0 | 100 | 0 | |
| 20/04/2026 |
34.44
|
1,000 | 34.00 | 34.49 | 33.85 | 300 | 100 | 0 | |
| 17/04/2026 |
33.90
|
1,200 | 34.00 | 34.00 | 33.81 | 100 | 0 | 0 | |
| 16/04/2026 |
33.81
|
1,300 | 33.85 | 33.85 | 33.81 | 0 | 0 | 0 | |
| 15/04/2026 |
33.95
|
3,400 | 33.95 | 33.95 | 33.90 | 0 | 0 | 0 | |
| 14/04/2026 |
33.95
|
7,000 | 33.95 | 34.00 | 33.95 | 0 | 0 | 0 | |
| 13/04/2026 |
33.95
|
1,900 | 33.81 | 33.95 | 33.81 | 0 | 0 | 0 | |
| 10/04/2026 |
33.81
|
3,800 | 34.00 | 34.00 | 33.81 | 1,200 | 0 | 0 | |
| 09/04/2026 |
34.00
|
2,400 | 34.00 | 34.00 | 34.00 | 0 | 0 | 0 | |
| 08/04/2026 |
33.81
|
1,200 | 33.51 | 33.81 | 33.51 | 0 | 0 | 0 | |
| 07/04/2026 |
33.71
|
5,100 | 34.00 | 34.00 | 33.61 | 3,000 | 0 | 0 | |
| 06/04/2026 |
33.61
|
7,200 | 34.00 | 34.00 | 33.61 | 0 | 0 | 0 | |
| 03/04/2026 |
33.61
|
8,300 | 34.00 | 34.00 | 33.61 | 0 | 0 | 0 | |
| 02/04/2026 |
34.00
|
14,300 | 34.05 | 34.05 | 33.90 | 600 | 0 | 0 | |
| 01/04/2026 |
34.00
|
6,200 | 34.24 | 34.68 | 34.00 | 0 | 200 | 0 | |
| 31/03/2026 |
34.63
|
3,100 | 34.00 | 34.63 | 34.00 | 0 | 0 | 0 | |
| 30/03/2026 |
34.24
|
12,200 | 34.00 | 34.24 | 34.00 | 0 | 0 | 0 | |
| 27/03/2026 |
34.29
|
3,000 | 34.00 | 34.34 | 34.00 | 200 | 0 | 0 | |
| 26/03/2026 |
34.97
|
2,600 | 34.97 | 34.97 | 34.00 | 0 | 0 | 0 | |
| 25/03/2026 |
34.97
|
5,400 | 34.49 | 34.97 | 33.81 | 0 | 0 | 0 | |
| 24/03/2026 |
34.00
|
2,800 | 34.00 | 34.15 | 34.00 | 0 | 700 | 0 | |
| 23/03/2026 |
33.90
|
10,400 | 34.00 | 34.00 | 33.71 | 0 | 0 | 0 | |
| 20/03/2026 |
34.73
|
6,600 | 34.49 | 34.73 | 34.49 | 0 | 0 | 0 | |
| 19/03/2026 |
34.29
|
4,900 | 34.10 | 34.29 | 34.10 | 0 | 0 | 0 | |
| 18/03/2026 |
34.68
|
100 | 34.68 | 34.68 | 34.68 | 0 | 0 | 0 | |
| 17/03/2026 |
34.19
|
5,000 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 16/03/2026 |
34.78
|
200 | 34.92 | 34.92 | 34.78 | 0 | 0 | 0 | |
| 13/03/2026 |
34.87
|
5,600 | 34.92 | 34.92 | 34.49 | 0 | 0 | 0 | |
| 12/03/2026 |
34.92
|
7,800 | 35.12 | 35.12 | 34.19 | 100 | 1,500 | -0.0 | |
| 11/03/2026 |
35.12
|
600 | 35.41 | 35.41 | 35.12 | 0 | 0 | 0 | |
| 10/03/2026 |
35.46
|
300 | 35.46 | 35.46 | 35.46 | 0 | 0 | 0 | |
| 09/03/2026 |
33.95
|
3,900 | 34.05 | 34.05 | 33.95 | 0 | 0 | 0 | |
| 06/03/2026 |
34.24
|
100 | 34.24 | 34.24 | 34.24 | 0 | 0 | 0 | |
| 05/03/2026 |
35.07
|
2,000 | 34.97 | 35.07 | 34.97 | 0 | 0 | 0 | |
| 04/03/2026 |
34.97
|
0 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 03/03/2026 |
34.97
|
200 | 34.97 | 34.97 | 34.97 | 1,500 | 0 | 0.1 | |
| 02/03/2026 |
34.97
|
1,600 | 34.97 | 34.97 | 34.97 | 0 | 1,500 | -0.1 | |
| 27/02/2026 |
34.97
|
900 | 35.17 | 35.17 | 34.97 | 0 | 0 | 0 | |
| 26/02/2026 |
35.17
|
200 | 35.17 | 35.17 | 35.17 | 200 | 0 | 0.0 | |
| 25/02/2026 |
34.68
|
0 | 34.68 | 34.68 | 34.68 | 0 | 0 | 0 | |
| 24/02/2026 |
34.68
|
800 | 34.87 | 34.87 | 34.68 | 0 | 0 | 0 | |
| 23/02/2026 |
34.87
|
1,900 | 34.97 | 35.46 | 34.87 | 0 | 300 | -0.0 | |
| 13/02/2026 |
34.49
|
0 | 34.49 | 34.49 | 34.49 | 0 | 0 | 0 | |
| 12/02/2026 |
34.49
|
200 | 34.10 | 34.49 | 34.10 | 0 | 0 | 0 | |
| 11/02/2026 |
34.10
|
600 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 10/02/2026 |
34.10
|
3,600 | 34.19 | 34.19 | 34.10 | 0 | 0 | 0 | |
| 09/02/2026 |
34.58
|
900 | 34.58 | 34.58 | 34.58 | 0 | 0 | 0 | |
| 06/02/2026 |
34.29
|
4,200 | 34.24 | 34.29 | 34.24 | 0 | 0 | 0 | |
| 05/02/2026 |
34.24
|
1,800 | 34.24 | 34.29 | 34.24 | 0 | 0 | 0 | |
| 04/02/2026 |
35.17
|
100 | 35.17 | 35.17 | 35.17 | 0 | 0 | 0 | |
| 03/02/2026 |
35.02
|
5,500 | 34.10 | 35.36 | 34.10 | 0 | 1,500 | -0.1 | |
| 02/02/2026 |
35.02
|
100 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 30/01/2026 |
34.97
|
400 | 34.97 | 34.97 | 34.97 | 0 | 200 | -0.0 | |
| 29/01/2026 |
34.97
|
0 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 28/01/2026 |
34.97
|
0 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 27/01/2026 |
34.97
|
1,600 | 35.41 | 35.94 | 34.97 | 0 | 500 | -0.0 | |
| 26/01/2026 |
35.41
|
100 | 35.41 | 35.41 | 35.41 | 100 | 0 | 0.0 | |
| 23/01/2026 |
35.41
|
900 | 35.07 | 35.41 | 35.07 | 0 | 0 | 0 | |
| 22/01/2026 |
34.97
|
1,000 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 21/01/2026 |
34.97
|
1,200 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 20/01/2026 |
35.46
|
1,500 | 34.97 | 35.46 | 34.97 | 0 | 0 | 0 | |
| 19/01/2026 |
35.07
|
0 | 35.07 | 35.07 | 35.07 | 0 | 0 | 0 | |
| 16/01/2026 |
35.07
|
2,300 | 35.46 | 35.46 | 35.07 | 1,800 | 100 | 0.1 | |
| 15/01/2026 |
34.97
|
600 | 34.97 | 34.97 | 34.97 | 0 | 500 | -0.0 | |
| 14/01/2026 |
34.49
|
200 | 34.53 | 34.53 | 34.49 | 0 | 0 | 0 | |