| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.70 | -4.12% | 119,600 | 0 | 0 |
16.10
67.30
16.30
|
|
2 tháng
(2026-07-20) |
-6 | -26.91% | 366,600 | 0 | 0 |
16.10
67.30
16.30
|
|
3 tháng
(2026-06-22) |
-8.30 | -33.74% | 433,200 | -4,200 | -0.1 |
16.10
67.30
16.30
|
|
6 tháng
(2026-03-23) |
-5.70 | -25.91% | 900,000 | 16,800 | 1.6 |
5.37
67.30
16.30
|
|
12 tháng
(2025-09-23) |
-3.53 | -17.82% | 1,941,800 | 14,800 | 1.4 |
5.37
67.30
16.30
|
|
24 tháng
(2024-09-30) |
-4.87 | -23% | 1,976,818 | 13,800 | 1.4 |
5.24
67.30
16.30
|
|
36 tháng
(2023-10-04) |
-5.73 | -26.01% | 2,033,855 | 13,800 | 1.4 |
5.07
67.30
16.30
|
|
60 tháng
(2021-10-14) |
2.01 | 14.04% | 2,422,364 | 15,800 | 1.5 |
4.85
67.30
16.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
16.30
|
8,000 | 16.30 | 16.30 | 16.20 | 0 | 0 | 0 | |
| 17/09/2026 |
16.30
|
3,900 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 | |
| 16/09/2026 |
16.40
|
1,100 | 16.20 | 16.40 | 16.20 | 0 | 0 | 0 | |
| 15/09/2026 |
16.30
|
300 | 16.20 | 16.30 | 16.20 | 0 | 0 | 0 | |
| 14/09/2026 |
16.10
|
1,700 | 16.50 | 16.70 | 16 | 0 | 0 | 0 | |
| 11/09/2026 |
16.50
|
1,700 | 16.60 | 16.60 | 16 | 0 | 0 | 0 | |
| 10/09/2026 |
16.30
|
700 | 16.20 | 16.70 | 16.20 | 0 | 0 | 0 | |
| 09/09/2026 |
16.30
|
9,100 | 16.30 | 16.70 | 16.30 | 0 | 0 | 0 | |
| 08/09/2026 |
16.60
|
3,900 | 16.70 | 16.80 | 16.50 | 0 | 0 | 0 | |
| 07/09/2026 |
17
|
1,200 | 17 | 17 | 16.50 | 0 | 0 | 0 | |
| 04/09/2026 |
16.50
|
5,600 | 16.70 | 16.70 | 16.50 | 0 | 0 | 0 | |
| 03/09/2026 |
16.80
|
1,000 | 16.80 | 16.80 | 16.60 | 200 | 0 | 0.0 | |
| 02/09/2026 |
62.20
|
3,600 | 64 | 64.90 | 60.50 | 0 | 0 | 0 | |
| 01/09/2026 |
67.30
|
7,900 | 69 | 69 | 67 | 0 | 0 | 0 | |
| 31/08/2026 |
16.10
|
1,700 | 16.50 | 16.70 | 16 | 0 | 0 | 0 | |
| 28/08/2026 |
16.80
|
3,000 | 16.90 | 17 | 16.80 | 0 | 0 | 0 | |
| 27/08/2026 |
16.90
|
4,600 | 17 | 17 | 16.70 | 0 | 0 | 0 | |
| 26/08/2026 |
17
|
8,600 | 16.50 | 17.10 | 16.50 | 0 | 0 | 0 | |
| 25/08/2026 |
17
|
10,200 | 16.70 | 17 | 16.50 | 0 | 200 | -0.0 | |
| 24/08/2026 |
16.90
|
17,200 | 16.30 | 17.40 | 16.30 | 0 | 0 | 0 | |
| 21/08/2026 |
16.50
|
7,800 | 16.30 | 16.80 | 16.10 | 0 | 0 | 0 | |
| 20/08/2026 |
16.60
|
6,600 | 16.50 | 16.60 | 16.30 | 0 | 0 | 0 | |
| 19/08/2026 |
17
|
18,200 | 16.50 | 17 | 16.40 | 0 | 0 | 0 | |
| 18/08/2026 |
16.60
|
2,000 | 17.40 | 17.40 | 16.60 | 0 | 0 | 0 | |
| 17/08/2026 |
17.20
|
8,800 | 17.20 | 17.20 | 16.30 | 0 | 0 | 0 | |
| 14/08/2026 |
17.50
|
16,300 | 17.50 | 17.50 | 17 | 0 | 0 | 0 | |
| 13/08/2026 |
17.30
|
6,600 | 17.60 | 17.70 | 17.20 | 0 | 0 | 0 | |
| 12/08/2026 |
17.50
|
10,400 | 17.40 | 17.50 | 17.10 | 0 | 0 | 0 | |
| 11/08/2026 |
17.80
|
19,100 | 17.70 | 18 | 17.40 | 0 | 0 | 0 | |
| 10/08/2026 |
17.60
|
5,200 | 18 | 18 | 17.10 | 0 | 0 | 0 | |
| 07/08/2026 |
17.40
|
39,900 | 18.80 | 18.80 | 17.40 | 0 | 0 | 0 | |
| 06/08/2026 |
18.80
|
12,600 | 19.20 | 19.50 | 18.80 | 0 | 0 | 0 | |
| 05/08/2026 |
19.30
|
9,900 | 19.50 | 19.50 | 19.20 | 0 | 0 | 0 | |
| 04/08/2026 |
20.50
|
46,700 | 19.20 | 20.50 | 18.50 | 0 | 0 | 0 | |
| 03/08/2026 |
19.50
|
29,300 | 19.90 | 19.90 | 18.80 | 0 | 0 | 0 | |
| 31/07/2026 |
20.60
|
600 | 20.90 | 20.90 | 20.60 | 0 | 0 | 0 | |
| 30/07/2026 |
20.60
|
18,300 | 21.20 | 21.20 | 20.60 | 0 | 0 | 0 | |
| 29/07/2026 |
21
|
5,600 | 21 | 21.10 | 21 | 0 | 0 | 0 | |
| 28/07/2026 |
21.60
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 27/07/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 24/07/2026 |
21.60
|
4,600 | 21.90 | 21.90 | 21 | 0 | 0 | 0 | |
| 23/07/2026 |
21.80
|
200 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 22/07/2026 |
22.50
|
8,000 | 22.30 | 22.50 | 22.10 | 0 | 0 | 0 | |
| 21/07/2026 |
22.50
|
300 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 20/07/2026 |
22.30
|
2,500 | 22 | 22.40 | 22 | 0 | 0 | 0 | |
| 17/07/2026 |
22.10
|
4,900 | 22.10 | 22.30 | 22 | 0 | 0 | 0 | |
| 16/07/2026 |
22.30
|
1,400 | 22 | 22.40 | 22 | 0 | 0 | 0 | |
| 15/07/2026 |
22.20
|
4,600 | 22 | 22.20 | 22 | 0 | 0 | 0 | |
| 14/07/2026 |
22
|
2,700 | 22.20 | 22.30 | 22 | 0 | 0 | 0 | |
| 13/07/2026 |
23.20
|
900 | 22.70 | 23.20 | 22.70 | 0 | 0 | 0 | |
| 10/07/2026 |
22.70
|
2,400 | 23 | 23 | 22 | 0 | 0 | 0 | |
| 09/07/2026 |
23.50
|
1,200 | 22.30 | 23.50 | 22.30 | 0 | 0 | 0 | |
| 08/07/2026 |
22.20
|
3,200 | 22.10 | 22.80 | 22 | 0 | 0 | 0 | |
| 07/07/2026 |
22.20
|
3,400 | 22.80 | 22.80 | 22.20 | 0 | 0 | 0 | |
| 06/07/2026 |
22.30
|
4,300 | 23 | 23 | 22.10 | 0 | 0 | 0 | |
| 03/07/2026 |
22.90
|
5,800 | 23 | 23 | 22.80 | 0 | 2,000 | -0.0 | |
| 02/07/2026 |
62
|
300 | 62.50 | 62.50 | 62 | 0 | 0 | 0 | |
| 01/07/2026 |
23.90
|
4,100 | 22.80 | 23.90 | 22.70 | 0 | 0 | 0 | |
| 30/06/2026 |
23
|
2,800 | 23.10 | 23.20 | 22.80 | 0 | 0 | 0 | |
| 29/06/2026 |
23.20
|
2,500 | 23.60 | 23.60 | 23 | 0 | 0 | 0 | |
| 26/06/2026 |
23.10
|
3,200 | 23.30 | 24 | 23.10 | 100 | 0 | 0.0 | |
| 25/06/2026 |
23.50
|
2,100 | 25.40 | 25.40 | 23.30 | 0 | 0 | 0 | |
| 24/06/2026 |
23.80
|
6,000 | 23.50 | 23.80 | 22.90 | 0 | 0 | 0 | |
| 23/06/2026 |
23.50
|
9,600 | 25 | 25 | 23.20 | 0 | 2,300 | -0.1 | |
| 22/06/2026 |
24.60
|
1,200 | 25.70 | 25.70 | 24.60 | 0 | 0 | 0 | |
| 19/06/2026 |
24.60
|
10,000 | 25.90 | 25.90 | 24.60 | 0 | 0 | 0 | |
| 18/06/2026 |
25.80
|
4,300 | 26 | 26 | 25.80 | 0 | 0 | 0 | |
| 17/06/2026 |
26.50
|
12,800 | 26.80 | 26.80 | 25.90 | 0 | 0 | 0 | |
| 16/06/2026 |
26.90
|
5,600 | 26.90 | 26.90 | 26 | 0 | 0 | 0 | |
| 15/06/2026 |
27.50
|
18,900 | 29.70 | 29.70 | 25.80 | 0 | 0 | 0 | |
| 12/06/2026 |
27.50
|
10,900 | 28.60 | 28.60 | 27.40 | 0 | 0 | 0 | |
| 11/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/2 (Volume + 200%, Ratio=2) | |||||||||
| 11/06/2026 |
28.70
|
37,800 | 31 | 31.20 | 28.30 | 200 | 0 | 0.0 | |
| 10/06/2026 |
27.37
|
30,500 | 27.17 | 27.43 | 26.77 | 0 | 0 | 0 | |
| 09/06/2026 |
27.30
|
36,400 | 26.37 | 27.63 | 26.20 | 15,600 | 0 | 1.3 | |
| 08/06/2026 |
26.33
|
16,800 | 26.77 | 26.77 | 26.17 | 0 | 0 | 0 | |
| 05/06/2026 |
27
|
18,400 | 27.27 | 27.27 | 25.97 | 5,100 | 0 | 0.4 | |
| 04/06/2026 |
26.77
|
16,500 | 27.53 | 27.67 | 26.70 | 0 | 0 | 0 | |
| 03/06/2026 |
27.33
|
19,400 | 29.60 | 29.60 | 27.17 | 0 | 0 | 0 | |
| 02/06/2026 |
28.13
|
58,200 | 24.83 | 28.90 | 24.83 | 100 | 0 | 0.0 | |
| 01/06/2026 |
24.77
|
2,300 | 25 | 26.67 | 24.77 | 0 | 0 | 0 | |
| 29/05/2026 |
24.83
|
4,200 | 25.50 | 25.50 | 24.67 | 0 | 0 | 0 | |
| 28/05/2026 |
24.83
|
1,900 | 25.60 | 25.60 | 24.20 | 0 | 0 | 0 | |
| 27/05/2026 |
24.43
|
5,200 | 25 | 25 | 24.40 | 0 | 0 | 0 | |
| 26/05/2026 |
24.67
|
6,800 | 26.17 | 26.17 | 24.67 | 0 | 0 | 0 | |
| 25/05/2026 |
25.97
|
17,900 | 25 | 26.63 | 25 | 0 | 0 | 0 | |
| 22/05/2026 |
24.83
|
14,700 | 22.67 | 24.83 | 22.53 | 0 | 0 | 0 | |
| 21/05/2026 |
22.17
|
5,000 | 22.97 | 22.97 | 21.83 | 0 | 0 | 0 | |
| 20/05/2026 |
22.33
|
700 | 23.50 | 23.50 | 22.33 | 0 | 0 | 0 | |
| 19/05/2026 |
23.67
|
1,000 | 21.83 | 23.67 | 21.83 | 0 | 0 | 0 | |
| 18/05/2026 |
22.33
|
1,200 | 23.77 | 23.77 | 19.43 | 0 | 0 | 0 | |
| 15/05/2026 |
23.27
|
300 | 21.40 | 23.27 | 21.40 | 0 | 0 | 0 | |
| 14/05/2026 |
24.67
|
100 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
| 13/05/2026 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 12/05/2026 |
24.83
|
400 | 23 | 24.83 | 23 | 0 | 0 | 0 | |
| 11/05/2026 |
22.83
|
5,200 | 24.17 | 24.17 | 22.33 | 0 | 0 | 0 | |
| 08/05/2026 |
22
|
1,300 | 21.83 | 22 | 21.33 | 0 | 0 | 0 | |
| 07/05/2026 |
21.67
|
2,900 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 06/05/2026 |
21.67
|
9,400 | 21.67 | 21.70 | 21.67 | 0 | 0 | 0 | |
| 05/05/2026 |
21.67
|
2,300 | 21.87 | 21.87 | 21.60 | 0 | 0 | 0 | |
| 04/05/2026 |
21.67
|
1,600 | 18.67 | 21.83 | 18.67 | 0 | 0 | 0 | |