| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.30 | -3.71% | 1,800 | 0 | 0 |
33
35
33.70
|
|
2 tháng
(2026-06-01) |
0.30 | 0.90% | 37,100 | 0 | 0 |
32.50
35
33.70
|
|
3 tháng
(2026-05-04) |
1.63 | 5.08% | 44,800 | -300 | 0 |
31.30
35
33.70
|
|
6 tháng
(2026-02-02) |
0.96 | 2.92% | 87,000 | -624 | 0 |
31.30
35
33.70
|
|
12 tháng
(2025-08-04) |
-6.75 | -16.69% | 188,800 | -324 | 0.0 |
31.30
40.45
33.70
|
|
24 tháng
(2024-08-09) |
7.64 | 29.32% | 606,268 | 60,176 | 2.8 |
23.04
45.75
33.70
|
|
36 tháng
(2023-08-15) |
15.71 | 87.35% | 895,649 | 112,876 | 5.0 |
16.22
45.75
33.70
|
|
60 tháng
(2021-08-25) |
18.67 | 124.20% | 1,619,728 | 121,876 | 5.3 |
12.33
45.75
33.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/07/2026 |
33.70
|
0 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
| 29/07/2026 |
33.70
|
200 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
| 28/07/2026 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
| 27/07/2026 |
33
|
700 | 34 | 34 | 33 | 0 | 0 | 0 | |
| 24/07/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 23/07/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 22/07/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 21/07/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 20/07/2026 |
34
|
100 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 17/07/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 16/07/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 15/07/2026 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 14/07/2026 |
34
|
300 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 13/07/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 10/07/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 09/07/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 08/07/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 07/07/2026 |
35
|
400 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 06/07/2026 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 03/07/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 02/07/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 01/07/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 30/06/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 29/06/2026 |
35
|
2,300 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 26/06/2026 |
35
|
25,400 | 34.90 | 35 | 34.90 | 0 | 0 | 0 | |
| 25/06/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 24/06/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 23/06/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 22/06/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 19/06/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 18/06/2026 |
32.50
|
300 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 17/06/2026 |
33
|
4,800 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 16/06/2026 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 15/06/2026 |
33.60
|
100 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 12/06/2026 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 11/06/2026 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 10/06/2026 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 09/06/2026 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 08/06/2026 |
33.60
|
1,300 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 05/06/2026 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 04/06/2026 |
33.50
|
500 | 33.60 | 33.60 | 33.50 | 0 | 0 | 0 | |
| 03/06/2026 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 02/06/2026 |
33.60
|
500 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 01/06/2026 |
33.40
|
100 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
| 29/05/2026 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
| 28/05/2026 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
| 27/05/2026 |
33.40
|
500 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
| 26/05/2026 |
33.20
|
1,300 | 33.30 | 33.30 | 33.20 | 0 | 0 | 0 | |
| 25/05/2026 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 22/05/2026 |
33
|
400 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 21/05/2026 |
33
|
1,000 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 20/05/2026: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 20/05/2026 |
34.50
|
2,300 | 34.50 | 35.40 | 34.50 | 0 | 0 | 0 | |
| 19/05/2026 |
31.30
|
1,400 | 31.11 | 31.30 | 31.11 | 0 | 0 | 0 | |
| 18/05/2026 |
31.78
|
200 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 | |
| 15/05/2026 |
32.26
|
0 | 32.26 | 32.26 | 32.26 | 0 | 0 | 0 | |
| 14/05/2026 |
32.26
|
0 | 32.26 | 32.26 | 32.26 | 0 | 0 | 0 | |
| 13/05/2026 |
32.26
|
0 | 32.26 | 32.26 | 32.26 | 0 | 0 | 0 | |
| 12/05/2026 |
32.26
|
0 | 32.26 | 32.26 | 32.26 | 0 | 0 | 0 | |
| 11/05/2026 |
32.26
|
0 | 32.26 | 32.26 | 32.26 | 0 | 0 | 0 | |
| 08/05/2026 |
32.26
|
100 | 32.26 | 32.26 | 32.26 | 0 | 0 | 0 | |
| 07/05/2026 |
32.07
|
0 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 | |
| 06/05/2026 |
32.07
|
0 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 | |
| 05/05/2026 |
32.07
|
100 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 | |
| 04/05/2026 |
32.07
|
400 | 32.07 | 32.07 | 31.78 | 0 | 300 | 0 | |
| 29/04/2026 |
31.78
|
0 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 | |
| 28/04/2026 |
31.78
|
400 | 31.69 | 31.78 | 31.69 | 0 | 324 | 0 | |
| 24/04/2026 |
31.78
|
100 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 | |
| 23/04/2026 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 | |
| 22/04/2026 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 | |
| 21/04/2026 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 | |
| 20/04/2026 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 | |
| 17/04/2026 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 | |
| 16/04/2026 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 | |
| 15/04/2026 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 | |
| 14/04/2026 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 | |
| 13/04/2026 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 | |
| 10/04/2026 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 | |
| 09/04/2026 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 | |
| 08/04/2026 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 | |
| 07/04/2026 |
31.78
|
300 | 34.19 | 34.19 | 31.78 | 0 | 0 | 0 | |
| 06/04/2026 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
| 03/04/2026 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
| 02/04/2026 |
33.90
|
100 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
| 01/04/2026 |
33.71
|
200 | 34.09 | 34.09 | 33.71 | 0 | 0 | 0 | |
| 31/03/2026 |
34.09
|
200 | 34.09 | 34.09 | 34.09 | 0 | 0 | 0 | |
| 30/03/2026 |
34.09
|
500 | 34.09 | 34.09 | 34.09 | 0 | 0 | 0 | |
| 27/03/2026 |
34.09
|
0 | 34.09 | 34.09 | 34.09 | 0 | 0 | 0 | |
| 26/03/2026 |
34.09
|
100 | 34.09 | 34.09 | 34.09 | 0 | 0 | 0 | |
| 25/03/2026 |
34.09
|
100 | 34.09 | 34.09 | 34.09 | 0 | 0 | 0 | |
| 24/03/2026 |
34.09
|
100 | 34.09 | 34.09 | 34.09 | 0 | 0 | 0 | |
| 23/03/2026 |
34.19
|
900 | 33.42 | 34.19 | 33.42 | 0 | 0 | 0 | |
| 20/03/2026 |
33.42
|
500 | 33.42 | 33.42 | 33.42 | 0 | 0 | 0 | |
| 19/03/2026 |
33.71
|
0 | 33.71 | 33.71 | 33.71 | 0 | 0 | 0 | |
| 18/03/2026 |
33.52
|
500 | 33.71 | 33.71 | 33.52 | 0 | 0 | 0 | |
| 17/03/2026 |
33.32
|
900 | 33.32 | 33.32 | 32.74 | 0 | 0 | 0 | |
| 16/03/2026 |
33.32
|
200 | 33.32 | 33.32 | 33.32 | 0 | 0 | 0 | |
| 13/03/2026 |
33.32
|
100 | 33.32 | 33.32 | 33.32 | 0 | 0 | 0 | |
| 12/03/2026 |
33.71
|
1,200 | 33.23 | 33.71 | 33.23 | 0 | 0 | 0 | |
| 11/03/2026 |
32.94
|
7,100 | 31.78 | 32.94 | 31.78 | 0 | 0 | 0 | |
| 10/03/2026 |
31.78
|
0 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 | |