| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
0.01 | 0.03% | 22,000 | -800 | -0.0 |
36.65
37.90
36.90
|
|
2 tháng
(2025-10-13) |
0.01 | 0.03% | 56,400 | -8,300 | -0.3 |
36.50
37.90
36.90
|
|
3 tháng
(2025-09-15) |
-0.04 | -0.11% | 150,900 | -9,200 | -0.3 |
36.50
37.90
36.90
|
|
6 tháng
(2025-06-16) |
-0.53 | -1.40% | 799,200 | -416,800 | -15.5 |
35.04
38.26
36.90
|
|
12 tháng
(2024-12-17) |
-0.99 | -2.62% | 1,009,900 | -440,200 | -16.4 |
35.04
40.37
36.90
|
|
24 tháng
(2023-12-25) |
2.62 | 7.61% | 1,753,100 | -489,115 | -18.3 |
33.48
40.37
36.90
|
|
36 tháng
(2022-12-28) |
12.06 | 48.36% | 2,792,800 | -35,215 | -1.0 |
24.52
40.37
36.90
|
|
60 tháng
(2021-01-07) |
19.77 | 114.73% | 8,725,500 | 25,405 | 3.8 |
16.59
40.37
36.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 15/10/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 14/10/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 13/10/2025 |
36.99
|
11,700 | 37.48 | 37.48 | 36.99 | 0 | 4,100 | -0.2 | |
| 10/10/2025 |
36.89
|
6,800 | 36.99 | 36.99 | 36.89 | 0 | 100 | -0.0 | |
| 09/10/2025 |
36.99
|
6,000 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 08/10/2025 |
36.99
|
8,100 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 07/10/2025 |
36.99
|
900 | 38.35 | 38.35 | 36.99 | 400 | 100 | 0.0 | |
| 06/10/2025 |
36.99
|
3,000 | 37.57 | 37.67 | 36.99 | 100 | 200 | -0.0 | |
| 03/10/2025 |
36.99
|
2,400 | 36.99 | 36.99 | 36.80 | 0 | 100 | -0.0 | |
| 02/10/2025 |
36.80
|
2,200 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
| 01/10/2025 |
36.80
|
8,400 | 36.94 | 36.99 | 36.80 | 0 | 5,900 | -0.2 | |
| 30/09/2025 |
36.99
|
3,300 | 36.55 | 36.99 | 36.50 | 0 | 500 | -0.0 | |
| 29/09/2025 |
36.94
|
5,500 | 36.99 | 36.99 | 36.94 | 0 | 500 | -0.0 | |
| 26/09/2025 |
36.89
|
0 | 36.89 | 36.89 | 36.89 | 0 | 0 | 0 | |
| 25/09/2025 |
36.89
|
900 | 36.50 | 36.89 | 36.50 | 0 | 0 | 0 | |
| 24/09/2025 |
36.99
|
500 | 36.55 | 36.99 | 36.55 | 0 | 0 | 0 | |
| 23/09/2025 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
| 22/09/2025 |
36.70
|
15,600 | 36.50 | 36.70 | 36.50 | 0 | 0 | 0 | |
| 19/09/2025 |
36.70
|
1,100 | 36.65 | 36.70 | 36.65 | 0 | 0 | 0 | |
| 18/09/2025 |
36.89
|
15,200 | 36.99 | 36.99 | 36.89 | 6,000 | 0 | 0.2 | |
| 17/09/2025 |
36.89
|
11,300 | 36.99 | 36.99 | 36.89 | 0 | 0 | 0 | |
| 16/09/2025 |
36.89
|
3,200 | 37.04 | 37.04 | 36.89 | 0 | 0 | 0 | |
| 15/09/2025 |
37.04
|
100 | 37.04 | 37.04 | 37.04 | 0 | 0 | 0 | |
| 12/09/2025 |
36.99
|
4,700 | 36.80 | 36.99 | 36.80 | 1,000 | 0 | 0.0 | |
| 11/09/2025 |
36.80
|
700 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
| 10/09/2025 |
36.80
|
200 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
| 09/09/2025 |
36.80
|
1,000 | 36.89 | 36.89 | 36.80 | 0 | 200 | -0.0 | |
| 08/09/2025 |
36.89
|
2,800 | 36.89 | 36.99 | 36.65 | 0 | 100 | -0.0 | |
| 05/09/2025 |
37.09
|
400 | 37.28 | 37.28 | 37.09 | 0 | 300 | -0.0 | |
| 04/09/2025 |
36.94
|
900 | 36.94 | 36.94 | 36.94 | 0 | 0 | 0 | |
| 03/09/2025 |
36.65
|
6,700 | 36.65 | 36.65 | 36.65 | 0 | 6,700 | -0.3 | |
| 29/08/2025 |
36.65
|
10,400 | 36.65 | 36.80 | 36.65 | 0 | 2,500 | -0.1 | |
| 28/08/2025 |
37.38
|
11,200 | 36.60 | 37.38 | 36.60 | 0 | 200 | 0 | |
| 27/08/2025 |
36.65
|
2,300 | 36.70 | 36.75 | 36.65 | 1,100 | 0 | 0.0 | |
| 26/08/2025 |
36.70
|
8,800 | 36.89 | 36.89 | 36.70 | 200 | 0 | 0.0 | |
| 25/08/2025 |
36.84
|
3,700 | 37.48 | 37.48 | 36.84 | 0 | 0 | 0 | |
| 22/08/2025 |
36.84
|
600 | 36.84 | 36.89 | 36.84 | 0 | 0 | 0 | |
| 21/08/2025 |
37.48
|
600 | 37.77 | 37.77 | 37.48 | 0 | 0 | 0 | |
| 20/08/2025 |
37.77
|
13,600 | 36.55 | 37.77 | 36.55 | 0 | 0 | 0 | |
| 19/08/2025 |
36.80
|
4,400 | 36.60 | 37.19 | 36.55 | 0 | 0 | 0 | |
| 18/08/2025 |
36.99
|
1,500 | 36.46 | 36.99 | 36.46 | 0 | 0 | 0 | |
| 15/08/2025 |
36.70
|
2,500 | 36.84 | 36.84 | 36.60 | 0 | 1,200 | -0.0 | |
| 14/08/2025 |
36.65
|
6,600 | 38.16 | 38.16 | 36.55 | 0 | 0 | 0 | |
| 13/08/2025 |
38.16
|
2,300 | 36.46 | 38.16 | 36.46 | 0 | 100 | -0.0 | |
| 12/08/2025 |
38.26
|
10,700 | 36.80 | 38.26 | 36.50 | 0 | 0 | 0 | |
| 11/08/2025 |
36.89
|
900 | 36.89 | 36.89 | 36.75 | 0 | 0 | 0 | |
| 08/08/2025 |
36.89
|
5,200 | 36.36 | 36.99 | 36.02 | 0 | 0 | 0 | |
| 07/08/2025 |
36.55
|
1,100 | 37.48 | 37.48 | 36.55 | 0 | 0 | 0 | |
| 06/08/2025 |
36.50
|
2,700 | 36.60 | 36.60 | 36.50 | 0 | 0 | 0 | |
| 05/08/2025 |
37.48
|
0 | 37.48 | 37.48 | 37.48 | 0 | 0 | 0 | |
| 04/08/2025 |
37.48
|
27,200 | 37.48 | 37.48 | 37.04 | 0 | 0 | 0 | |
| 01/08/2025 |
37.48
|
2,200 | 37.04 | 37.48 | 37.04 | 0 | 0 | 0 | |
| 31/07/2025 |
36.99
|
13,300 | 36.99 | 37.19 | 36.99 | 0 | 0 | 0 | |
| 30/07/2025 |
36.99
|
1,600 | 36.31 | 36.99 | 36.31 | 0 | 0 | 0 | |
| 29/07/2025 |
36.99
|
3,300 | 36.75 | 36.99 | 36.70 | 200 | 0 | 0.0 | |
| 28/07/2025 |
36.75
|
17,800 | 36.31 | 36.89 | 36.31 | 0 | 17,000 | -0.6 | |
| 25/07/2025 |
36.31
|
2,700 | 36.26 | 36.50 | 36.21 | 0 | 0 | 0 | |
| 24/07/2025 |
36.21
|
1,400 | 36.21 | 36.21 | 36.21 | 0 | 0 | 0 | |