| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-1.90 | -9.13% | 1,389,300 | 500 | 0 |
18.20
20.80
18.60
|
|
2 tháng
(2026-07-10) |
-7.05 | -27.17% | 2,159,800 | 200 | 0 |
18.20
25.95
18.60
|
|
3 tháng
(2026-06-10) |
-6.90 | -26.74% | 2,280,600 | 500 | 0 |
18.20
27
18.60
|
|
6 tháng
(2026-03-12) |
-11.22 | -37.25% | 3,135,500 | 500 | 0 |
18.20
30.50
18.60
|
|
12 tháng
(2025-09-15) |
-3.70 | -16.37% | 9,601,300 | 500 | 0 |
18.20
35.91
18.60
|
|
24 tháng
(2024-09-18) |
5.45 | 40.54% | 16,391,328 | 500 | 0 |
13.22
35.91
18.60
|
|
36 tháng
(2023-09-25) |
12.76 | 207.86% | 20,842,885 | 500 | 0 |
5.85
35.91
18.60
|
|
60 tháng
(2021-10-04) |
12.81 | 210.56% | 26,935,167 | 100 | -0.0 |
3.24
35.91
18.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/09/2026 |
18.15
|
19,100 | 18.20 | 18.50 | 18.15 | 2,100 | 0 | 0 | |
| 08/09/2026 |
18.60
|
12,900 | 18.60 | 18.90 | 18.50 | 0 | 0 | 0 | |
| 07/09/2026 |
18.90
|
39,300 | 18.45 | 18.90 | 18 | 200 | 0 | 0 | |
| 04/09/2026 |
18.45
|
22,700 | 17.95 | 19 | 17.90 | 300 | 400 | 0 | |
| 03/09/2026 |
18.30
|
22,100 | 18.30 | 18.30 | 17.90 | 0 | 1,000 | 0 | |
| 28/08/2026 |
18.30
|
17,000 | 18.40 | 18.40 | 18 | 0 | 700 | 0 | |
| 27/08/2026 |
18.45
|
8,400 | 18.20 | 18.80 | 18.20 | 0 | 100 | 0 | |
| 26/08/2026 |
18.20
|
35,800 | 18.50 | 18.70 | 18.20 | 0 | 0 | 0 | |
| 25/08/2026 |
18.75
|
18,200 | 18.90 | 18.90 | 18.60 | 800 | 0 | 0 | |
| 24/08/2026 |
18.90
|
10,800 | 19 | 19.45 | 18.80 | 1,400 | 0 | 0 | |
| 21/08/2026 |
19
|
13,900 | 18.70 | 19 | 18.60 | 0 | 0 | 0 | |
| 20/08/2026 |
18.70
|
5,000 | 18.85 | 19.35 | 18.60 | 0 | 0 | 0 | |
| 19/08/2026 |
18.90
|
12,000 | 19 | 19.30 | 18.65 | 0 | 300 | 0 | |
| 18/08/2026 |
19.45
|
13,200 | 19.50 | 19.50 | 19.05 | 0 | 0 | 0 | |
| 17/08/2026 |
19.70
|
28,400 | 20.20 | 20.20 | 19.05 | 0 | 0 | 0 | |
| 14/08/2026 |
20
|
115,300 | 20.80 | 20.80 | 18.75 | 300 | 0 | 0 | |
| 13/08/2026 |
19.80
|
217,800 | 18.80 | 19.80 | 18.65 | 0 | 0 | 0 | |
| 12/08/2026 |
18.55
|
762,700 | 19.75 | 20.10 | 18.55 | 0 | 0 | 0 | |
| 11/08/2026 |
19.90
|
22,600 | 20.75 | 20.75 | 19.80 | 0 | 0 | 0 | |
| 10/08/2026 |
20.80
|
24,100 | 20.95 | 20.95 | 20 | 0 | 0 | 0 | |
| 07/08/2026 |
20.95
|
23,800 | 20.85 | 21.20 | 20.20 | 0 | 0 | 0 | |
| 06/08/2026 |
20.60
|
53,200 | 21.85 | 21.85 | 19.75 | 0 | 0 | 0 | |
| 05/08/2026 |
21.20
|
79,000 | 21.70 | 21.70 | 20.40 | 0 | 500 | 0 | |
| 04/08/2026 |
21.90
|
431,800 | 19.80 | 21.90 | 19.80 | 0 | 0 | 0 | |
| 03/08/2026 |
21.25
|
24,000 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 31/07/2026 |
22.80
|
57,400 | 23.30 | 24.50 | 22.80 | 200 | 0 | 0 | |
| 30/07/2026 |
24.50
|
6,600 | 24.45 | 24.50 | 24 | 0 | 200 | 0 | |
| 29/07/2026 |
24.70
|
1,900 | 23.55 | 24.80 | 23.55 | 0 | 0 | 0 | |
| 28/07/2026 |
24.85
|
1,800 | 23.85 | 24.85 | 23.85 | 0 | 0 | 0 | |
| 27/07/2026 |
24.90
|
3,400 | 24.40 | 25.50 | 23.90 | 0 | 0 | 0 | |
| 24/07/2026 |
24.60
|
1,600 | 24.90 | 24.90 | 24.40 | 0 | 0 | 0 | |
| 23/07/2026 |
24.60
|
7,500 | 24.65 | 25 | 24 | 0 | 0 | 0 | |
| 22/07/2026 |
24.70
|
4,500 | 24.50 | 25.30 | 24.50 | 300 | 0 | 0 | |
| 21/07/2026 |
24.70
|
4,200 | 24.95 | 24.95 | 24.05 | 0 | 0 | 0 | |
| 20/07/2026 |
24.70
|
16,200 | 25.65 | 25.65 | 24.50 | 0 | 0 | 0 | |
| 17/07/2026 |
24.70
|
7,300 | 25.40 | 25.40 | 24.60 | 0 | 0 | 0 | |
| 16/07/2026 |
25.10
|
7,300 | 25.35 | 25.85 | 24.65 | 200 | 100 | 0 | |
| 15/07/2026 |
25.50
|
1,300 | 25.90 | 25.90 | 24.55 | 0 | 0 | 0 | |
| 14/07/2026 |
25
|
24,300 | 25.85 | 26 | 25 | 0 | 100 | 0 | |
| 13/07/2026 |
25.85
|
7,200 | 26 | 26 | 25.50 | 0 | 100 | 0 | |
| 10/07/2026 |
25.95
|
6,200 | 26.15 | 26.15 | 25.10 | 0 | 0 | 0 | |
| 09/07/2026 |
25.95
|
5,500 | 26.40 | 26.40 | 25.40 | 200 | 0 | 0 | |
| 08/07/2026 |
26.10
|
2,000 | 26.80 | 26.80 | 25.50 | 0 | 400 | 0 | |
| 07/07/2026 |
26.20
|
8,100 | 26.45 | 26.45 | 25.30 | 100 | 0 | 0 | |
| 06/07/2026 |
26.30
|
500 | 26.90 | 26.90 | 25.55 | 0 | 0 | 0 | |
| 03/07/2026 |
26.20
|
3,300 | 26.80 | 26.80 | 25.70 | 0 | 100 | 0 | |
| 02/07/2026 |
26.90
|
1,100 | 27.90 | 27.90 | 26.85 | 0 | 0 | 0 | |
| 01/07/2026 |
26.70
|
4,300 | 26.80 | 26.80 | 25.60 | 0 | 0 | 0 | |
| 30/06/2026 |
27
|
26,100 | 25.75 | 27 | 24.85 | 0 | 0 | 0 | |
| 29/06/2026 |
25.50
|
5,900 | 25.75 | 25.75 | 25 | 0 | 0 | 0 | |
| 26/06/2026 |
25.70
|
8,200 | 25.55 | 25.75 | 25.50 | 0 | 0 | 0 | |
| 25/06/2026 |
25.60
|
1,400 | 25.50 | 25.75 | 24.85 | 0 | 0 | 0 | |
| 24/06/2026 |
25.50
|
200 | 25.75 | 25.75 | 25.50 | 0 | 0 | 0 | |
| 23/06/2026 |
25.60
|
10,700 | 25.75 | 25.75 | 24.80 | 300 | 0 | 0 | |
| 22/06/2026 |
25.65
|
3,900 | 25.50 | 25.90 | 25.50 | 0 | 100 | 0 | |
| 19/06/2026 |
25.75
|
2,100 | 25.40 | 25.90 | 25.40 | 0 | 0 | 0 | |
| 18/06/2026 |
25.70
|
11,200 | 25.90 | 25.90 | 23.95 | 0 | 100 | 0 | |
| 17/06/2026 |
25.75
|
500 | 25.85 | 25.85 | 25.20 | 0 | 0 | 0 | |
| 16/06/2026 |
25.60
|
4,500 | 25.85 | 25.85 | 25 | 0 | 0 | 0 | |
| 15/06/2026 |
25.85
|
5,600 | 26 | 26 | 25.15 | 0 | 0 | 0 | |
| 12/06/2026 |
25.75
|
500 | 25.95 | 25.95 | 25.10 | 0 | 0 | 0 | |
| 11/06/2026 |
25.80
|
10,900 | 26 | 26 | 24.90 | 400 | 0 | 0 | |
| 10/06/2026 |
25.80
|
4,300 | 26.25 | 26.25 | 25 | 0 | 0 | 0 | |
| 09/06/2026 |
25.80
|
1,100 | 25.65 | 26.20 | 25.65 | 0 | 0 | 0 | |
| 08/06/2026 |
25.75
|
900 | 26.10 | 26.10 | 25.20 | 0 | 0 | 0 | |
| 05/06/2026 |
25.20
|
8,100 | 26 | 26 | 25.20 | 0 | 0 | 0 | |
| 04/06/2026 |
25.60
|
11,200 | 25.90 | 25.90 | 25.30 | 0 | 0 | 0 | |
| 03/06/2026 |
25.90
|
5,300 | 26.60 | 26.60 | 25.10 | 0 | 0 | 0 | |
| 02/06/2026 |
26.65
|
10,600 | 26.80 | 27.60 | 25.10 | 0 | 0 | 0 | |
| 01/06/2026 |
25.85
|
8,700 | 26 | 26 | 25.40 | 0 | 0 | 0 | |
| 29/05/2026 |
25.85
|
4,600 | 25.55 | 26.90 | 25 | 0 | 0 | 0 | |
| 28/05/2026 |
25.70
|
11,700 | 26.70 | 26.70 | 25.70 | 0 | 0 | 0 | |
| 27/05/2026 |
26
|
5,800 | 27.45 | 27.45 | 26 | 0 | 0 | 0 | |
| 26/05/2026 |
26.65
|
31,800 | 26.75 | 26.75 | 25.80 | 0 | 0 | 0 | |
| 25/05/2026 |
26.30
|
24,400 | 26.95 | 26.95 | 25.90 | 0 | 0 | 0 | |
| 22/05/2026 |
26.95
|
4,200 | 27.45 | 27.45 | 26.85 | 0 | 0 | 0 | |
| 21/05/2026 |
26.95
|
11,000 | 27.50 | 27.50 | 26.10 | 0 | 0 | 0 | |
| 20/05/2026 |
27
|
14,800 | 27.90 | 27.90 | 26.50 | 0 | 0 | 0 | |
| 19/05/2026 |
27.50
|
3,700 | 27.55 | 28.50 | 27.50 | 0 | 0 | 0 | |
| 18/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
| 18/05/2026 |
27.55
|
11,300 | 26.10 | 28.80 | 26.10 | 0 | 0 | 0 | |
| 15/05/2026 |
28.04
|
8,100 | 27.29 | 28.71 | 27.29 | 0 | 0 | 0 | |
| 14/05/2026 |
28.33
|
1,900 | 28.33 | 28.33 | 27.92 | 0 | 0 | 0 | |
| 13/05/2026 |
28.33
|
3,500 | 29.25 | 29.25 | 28.33 | 0 | 0 | 0 | |
| 12/05/2026 |
28.33
|
5,000 | 27.92 | 29.46 | 27.92 | 0 | 0 | 0 | |
| 11/05/2026 |
27.92
|
5,800 | 28.33 | 28.33 | 27.92 | 0 | 0 | 0 | |
| 08/05/2026 |
27.92
|
8,300 | 28.63 | 28.63 | 27.50 | 0 | 0 | 0 | |
| 07/05/2026 |
27.92
|
5,200 | 27.92 | 28.46 | 27.17 | 0 | 0 | 0 | |
| 06/05/2026 |
27.92
|
18,400 | 29.04 | 29.04 | 27.58 | 0 | 0 | 0 | |
| 05/05/2026 |
28.13
|
5,700 | 28.25 | 28.25 | 27.08 | 0 | 0 | 0 | |
| 04/05/2026 |
28.25
|
41,500 | 28.46 | 29.79 | 28.08 | 0 | 0 | 0 | |
| 29/04/2026 |
29.92
|
4,000 | 30.58 | 30.58 | 29.33 | 0 | 0 | 0 | |
| 28/04/2026 |
29.17
|
48,300 | 29.75 | 30 | 29.17 | 0 | 0 | 0 | |
| 24/04/2026 |
30.25
|
3,800 | 29.58 | 30.25 | 29.58 | 0 | 0 | 0 | |
| 23/04/2026 |
30.42
|
12,500 | 30.42 | 30.42 | 29.67 | 0 | 0 | 0 | |
| 22/04/2026 |
30.42
|
6,100 | 30.50 | 30.50 | 30.42 | 0 | 0 | 0 | |
| 21/04/2026 |
30.50
|
17,300 | 30.42 | 30.83 | 30.42 | 0 | 0 | 0 | |
| 20/04/2026 |
30.42
|
1,800 | 30.42 | 30.42 | 30.42 | 0 | 0 | 0 | |
| 17/04/2026 |
30.42
|
14,100 | 29.58 | 30.79 | 29.58 | 0 | 0 | 0 | |
| 16/04/2026 |
29.58
|
13,400 | 29.67 | 29.67 | 29.33 | 0 | 0 | 0 | |
| 15/04/2026 |
29.67
|
9,700 | 29.67 | 29.75 | 29.42 | 0 | 0 | 0 | |
| 14/04/2026 |
29.67
|
7,200 | 29.67 | 29.67 | 29.38 | 0 | 0 | 0 | |