| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.85 | 2.42% | 21,100 | -1,500 | -0.1 |
34.95
36.50
35.90
|
|
2 tháng
(2026-01-12) |
0.55 | 1.55% | 47,300 | -2,500 | -0.1 |
34.95
36.50
35.90
|
|
3 tháng
(2025-12-15) |
-0.05 | -0.14% | 96,200 | -5,400 | -0.2 |
34.95
37.90
35.90
|
|
6 tháng
(2025-09-15) |
-1.09 | -2.94% | 248,700 | -14,600 | -0.5 |
34.95
37.90
35.90
|
|
12 tháng
(2025-03-18) |
-1.11 | -2.99% | 1,031,600 | -435,300 | -16.2 |
34.95
39.80
35.90
|
|
24 tháng
(2024-03-25) |
0.66 | 1.87% | 1,679,000 | -467,715 | -17.4 |
34.47
40.37
35.90
|
|
36 tháng
(2023-03-29) |
7.88 | 28.08% | 2,526,800 | -215,215 | -7.6 |
27.90
40.37
35.90
|
|
60 tháng
(2021-04-08) |
17.79 | 97.98% | 7,422,400 | 125,905 | 6.3 |
18.16
40.37
35.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/03/2026 |
35.90
|
5,600 | 35.95 | 35.95 | 35.50 | 0 | 0 | 0 | |
| 12/03/2026 |
35.95
|
7,800 | 36.15 | 36.15 | 35.20 | 100 | 1,500 | -0.0 | |
| 11/03/2026 |
36.15
|
600 | 36.45 | 36.45 | 36.15 | 0 | 0 | 0 | |
| 10/03/2026 |
36.50
|
300 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 | |
| 09/03/2026 |
34.95
|
3,900 | 35.05 | 35.05 | 34.95 | 0 | 0 | 0 | |
| 06/03/2026 |
35.25
|
100 | 35.25 | 35.25 | 35.25 | 0 | 0 | 0 | |
| 05/03/2026 |
36.10
|
2,000 | 36 | 36.10 | 36 | 0 | 0 | 0 | |
| 04/03/2026 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 03/03/2026 |
36
|
200 | 36 | 36 | 36 | 1,500 | 0 | 0.1 | |
| 02/03/2026 |
36
|
1,600 | 36 | 36 | 36 | 0 | 1,500 | -0.1 | |
| 27/02/2026 |
36
|
900 | 36.20 | 36.20 | 36 | 0 | 0 | 0 | |
| 26/02/2026 |
36.20
|
200 | 36.20 | 36.20 | 36.20 | 200 | 0 | 0.0 | |
| 25/02/2026 |
35.70
|
0 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 | |
| 24/02/2026 |
35.70
|
800 | 35.90 | 35.90 | 35.70 | 0 | 0 | 0 | |
| 23/02/2026 |
35.90
|
1,900 | 36 | 36.50 | 35.90 | 0 | 300 | -0.0 | |
| 13/02/2026 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
| 12/02/2026 |
35.50
|
200 | 35.10 | 35.50 | 35.10 | 0 | 0 | 0 | |
| 11/02/2026 |
35.10
|
600 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
| 10/02/2026 |
35.10
|
3,600 | 35.20 | 35.20 | 35.10 | 0 | 0 | 0 | |
| 09/02/2026 |
35.60
|
900 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 | |
| 06/02/2026 |
35.30
|
4,200 | 35.25 | 35.30 | 35.25 | 0 | 0 | 0 | |
| 05/02/2026 |
35.25
|
1,800 | 35.25 | 35.30 | 35.25 | 0 | 0 | 0 | |
| 04/02/2026 |
36.20
|
100 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
| 03/02/2026 |
36.05
|
5,500 | 35.10 | 36.40 | 35.10 | 0 | 1,500 | -0.1 | |
| 02/02/2026 |
36.05
|
100 | 36.05 | 36.05 | 36.05 | 0 | 0 | 0 | |
| 30/01/2026 |
36
|
400 | 36 | 36 | 36 | 0 | 200 | -0.0 | |
| 29/01/2026 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 28/01/2026 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 27/01/2026 |
36
|
1,600 | 36.45 | 37 | 36 | 0 | 500 | -0.0 | |
| 26/01/2026 |
36.45
|
100 | 36.45 | 36.45 | 36.45 | 100 | 0 | 0.0 | |
| 23/01/2026 |
36.45
|
900 | 36.10 | 36.45 | 36.10 | 0 | 0 | 0 | |
| 22/01/2026 |
36
|
1,000 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 21/01/2026 |
36
|
1,200 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 20/01/2026 |
36.50
|
1,500 | 36 | 36.50 | 36 | 0 | 0 | 0 | |
| 19/01/2026 |
36.10
|
0 | 36.10 | 36.10 | 36.10 | 0 | 0 | 0 | |
| 16/01/2026 |
36.10
|
2,300 | 36.50 | 36.50 | 36.10 | 1,800 | 100 | 0.1 | |
| 15/01/2026 |
36
|
600 | 36 | 36 | 36 | 0 | 500 | -0.0 | |
| 14/01/2026 |
35.50
|
200 | 35.55 | 35.55 | 35.50 | 0 | 0 | 0 | |
| 13/01/2026 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
| 12/01/2026 |
35.40
|
200 | 35.40 | 35.40 | 35.40 | 0 | 100 | -0.0 | |
| 09/01/2026 |
35.40
|
1,800 | 35.95 | 35.95 | 35.40 | 0 | 500 | -0.0 | |
| 08/01/2026 |
35.95
|
0 | 35.95 | 35.95 | 35.95 | 0 | 0 | 0 | |
| 07/01/2026 |
35.95
|
1,900 | 35.20 | 36 | 35.20 | 0 | 1,600 | -0.1 | |
| 06/01/2026 |
36
|
1,000 | 35.20 | 36 | 35.20 | 0 | 0 | 0 | |
| 05/01/2026 |
36
|
500 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 31/12/2025 |
35.20
|
12,600 | 35.20 | 36 | 35.20 | 1,500 | 0 | 0.1 | |
| 30/12/2025 |
35.20
|
10,100 | 35.45 | 35.45 | 35.20 | 100 | 0 | 0.0 | |
| 29/12/2025 |
35.40
|
3,000 | 35.40 | 35.90 | 35.40 | 100 | 0 | 0.0 | |
| 26/12/2025 |
35.10
|
2,300 | 36.85 | 36.85 | 35.10 | 0 | 0 | 0 | |
| 25/12/2025 |
36.70
|
1,100 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
| 24/12/2025 |
36
|
900 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 23/12/2025 |
36
|
3,000 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 22/12/2025 |
36
|
2,000 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 19/12/2025 |
36
|
300 | 36.75 | 36.80 | 36 | 0 | 0 | 0 | |
| 18/12/2025 |
36.90
|
400 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 | |
| 17/12/2025 |
36
|
3,900 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 16/12/2025 |
37.90
|
300 | 36.90 | 37.90 | 36.90 | 0 | 0 | 0 | |
| 15/12/2025 |
36
|
3,800 | 36.80 | 36.80 | 36 | 300 | 2,800 | -0.1 | |
| 12/12/2025 |
36.90
|
1,600 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 | |
| 11/12/2025 |
37
|
0 | 37 | 37 | 37 | 0 | 0 | 0 | |
| 10/12/2025 |
37
|
1,000 | 37 | 37 | 37 | 0 | 0 | 0 | |
| 09/12/2025 |
37
|
2,000 | 37 | 37 | 37 | 0 | 0 | 0 | |
| 08/12/2025 |
37.40
|
200 | 37.45 | 37.45 | 37.40 | 0 | 0 | 0 | |
| 05/12/2025 |
37.90
|
0 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 | |
| 04/12/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 04/12/2025 |
37.90
|
3,700 | 35.65 | 37.90 | 35.65 | 0 | 100 | -0.0 | |
| 03/12/2025 |
36.65
|
300 | 36.99 | 36.99 | 36.65 | 0 | 0 | 0 | |
| 02/12/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 01/12/2025 |
36.99
|
700 | 36.89 | 36.99 | 36.89 | 0 | 200 | -0.0 | |
| 28/11/2025 |
36.89
|
100 | 36.89 | 36.89 | 36.89 | 0 | 0 | 0 | |
| 27/11/2025 |
36.70
|
2,000 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
| 26/11/2025 |
36.75
|
200 | 37.09 | 37.09 | 36.75 | 0 | 200 | -0.0 | |
| 25/11/2025 |
36.75
|
200 | 36.75 | 36.75 | 36.75 | 0 | 0 | 0 | |
| 24/11/2025 |
36.75
|
2,000 | 36.75 | 36.75 | 36.75 | 0 | 0 | 0 | |
| 21/11/2025 |
36.75
|
500 | 37.09 | 37.09 | 36.75 | 0 | 300 | -0.0 | |
| 20/11/2025 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
| 19/11/2025 |
36.80
|
100 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
| 18/11/2025 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
| 17/11/2025 |
36.80
|
3,700 | 37.19 | 37.43 | 36.80 | 0 | 0 | 0 | |
| 14/11/2025 |
37.09
|
0 | 37.09 | 37.09 | 37.09 | 0 | 0 | 0 | |
| 13/11/2025 |
37.09
|
3,100 | 36.99 | 37.09 | 36.99 | 0 | 0 | 0 | |
| 12/11/2025 |
36.99
|
2,200 | 37.09 | 37.09 | 36.99 | 0 | 0 | 0 | |
| 11/11/2025 |
36.80
|
1,300 | 36.99 | 36.99 | 36.80 | 0 | 100 | -0.0 | |
| 10/11/2025 |
36.99
|
100 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 07/11/2025 |
36.99
|
4,200 | 36.99 | 36.99 | 36.75 | 0 | 0 | 0 | |
| 06/11/2025 |
36.60
|
100 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 | |
| 05/11/2025 |
36.55
|
600 | 37.09 | 37.09 | 36.55 | 0 | 0 | 0 | |
| 04/11/2025 |
36.60
|
200 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 | |
| 03/11/2025 |
36.60
|
600 | 36.99 | 36.99 | 36.60 | 0 | 0 | 0 | |
| 31/10/2025 |
36.99
|
200 | 36.55 | 36.99 | 36.55 | 100 | 0 | 0.0 | |
| 30/10/2025 |
37.23
|
1,400 | 36.99 | 37.23 | 36.99 | 0 | 400 | -0.0 | |
| 29/10/2025 |
36.99
|
1,300 | 36.94 | 36.99 | 36.94 | 300 | 500 | -0.0 | |
| 28/10/2025 |
36.94
|
1,200 | 36.50 | 36.94 | 36.50 | 0 | 0 | 0 | |
| 27/10/2025 |
36.55
|
300 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
| 24/10/2025 |
36.50
|
0 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 | |
| 23/10/2025 |
36.50
|
100 | 36.50 | 36.50 | 36.50 | 0 | 100 | -0.0 | |
| 22/10/2025 |
37.19
|
300 | 37.19 | 37.19 | 37.19 | 0 | 0 | 0 | |
| 21/10/2025 |
36.94
|
200 | 36.94 | 36.94 | 36.94 | 100 | 0 | 0.0 | |
| 20/10/2025 |
36.75
|
4,900 | 36.80 | 36.80 | 36.75 | 700 | 1,700 | -0.0 | |
| 17/10/2025 |
36.75
|
2,600 | 36.84 | 36.89 | 36.75 | 0 | 800 | -0.0 | |
| 16/10/2025 |
36.89
|
3,100 | 36.89 | 36.89 | 36.89 | 0 | 1,000 | -0.0 | |