| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.15 | 0.82% | 12,424,200 | 0 | 0 |
18.30
32.30
18.55
|
|
2 tháng
(2026-07-20) |
0.15 | 0.82% | 20,986,500 | 0 | 0 |
18.30
33.60
18.55
|
|
3 tháng
(2026-06-18) |
0.15 | 0.82% | 30,475,200 | 0 | 0 |
18.30
33.60
18.55
|
|
6 tháng
(2026-03-20) |
3.20 | 20.98% | 61,934,900 | 0 | 0 |
15.25
33.60
18.55
|
|
12 tháng
(2025-09-22) |
3.20 | 20.98% | 149,056,200 | 0 | 0 |
15.25
33.60
18.55
|
|
24 tháng
(2024-09-26) |
3.42 | 22.78% | 377,932,900 | 0 | 0 |
15.03
33.60
18.55
|
|
36 tháng
(2023-10-02) |
5.66 | 44.30% | 584,114,200 | 0 | 0 |
12.79
33.60
18.55
|
|
60 tháng
(2021-10-12) |
-5.43 | -22.75% | 1,689,638,700 | -50,405,032 | -1,777.3 |
10.37
33.60
18.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
18.75
|
315,900 | 18.45 | 18.90 | 18.40 | 16,300 | 74,230 | 0 | |
| 16/09/2026 |
18.55
|
436,800 | 18.45 | 18.80 | 18.25 | 15,800 | 154,700 | 0 | |
| 15/09/2026 |
18.45
|
288,400 | 18.30 | 18.45 | 18.20 | 0 | 0 | 0 | |
| 14/09/2026 |
18.30
|
372,600 | 18.05 | 18.30 | 17.95 | 0 | 0 | 0 | |
| 11/09/2026 |
18.20
|
776,700 | 18.50 | 18.55 | 18.05 | 0 | 0 | 0 | |
| 10/09/2026 |
18.50
|
383,500 | 18.65 | 18.65 | 18.45 | 0 | 0 | 0 | |
| 09/09/2026 |
18.65
|
575,900 | 18.70 | 18.80 | 18.45 | 0 | 0 | 0 | |
| 08/09/2026 |
18.50
|
1,504,300 | 18.70 | 18.80 | 18.30 | 0 | 0 | 0 | |
| 07/09/2026 |
18.80
|
286,500 | 19.10 | 19.30 | 18.80 | 0 | 0 | 0 | |
| 04/09/2026 |
19.15
|
454,000 | 19.35 | 19.35 | 18.85 | 0 | 0 | 0 | |
| 03/09/2026 |
19.20
|
298,500 | 19.65 | 19.65 | 19.15 | 0 | 0 | 0 | |
| 02/09/2026 |
30.55
|
557,900 | 30 | 30.55 | 29.65 | 0 | 0 | 0 | |
| 01/09/2026 |
26.70
|
1,512,100 | 26.65 | 27.15 | 26.65 | 0 | 0 | 0 | |
| 31/08/2026 |
18.30
|
372,600 | 18.05 | 18.30 | 17.95 | 0 | 0 | 0 | |
| 28/08/2026 |
19.55
|
250,700 | 19.85 | 19.85 | 19.55 | 0 | 0 | 0 | |
| 27/08/2026 |
19.75
|
203,400 | 19.95 | 19.95 | 19.75 | 0 | 0 | 0 | |
| 26/08/2026 |
19.85
|
322,300 | 20 | 20 | 19.60 | 0 | 0 | 0 | |
| 25/08/2026 |
20.05
|
511,400 | 19.95 | 20.25 | 19.60 | 0 | 0 | 0 | |
| 24/08/2026 |
20.05
|
240,000 | 20.30 | 20.35 | 20.05 | 0 | 0 | 0 | |
| 21/08/2026 |
19.95
|
327,100 | 19.60 | 19.95 | 19.40 | 0 | 0 | 0 | |
| 20/08/2026 |
19.50
|
332,400 | 19.25 | 19.75 | 19 | 0 | 0 | 0 | |
| 19/08/2026 |
19.25
|
455,200 | 19.65 | 19.75 | 19.15 | 0 | 0 | 0 | |
| 18/08/2026 |
19.65
|
436,900 | 20 | 20.20 | 19.60 | 0 | 0 | 0 | |
| 17/08/2026 |
20
|
266,500 | 20.10 | 20.25 | 19.90 | 0 | 0 | 0 | |
| 14/08/2026 |
20.10
|
480,800 | 20.30 | 20.60 | 20.10 | 0 | 0 | 0 | |
| 13/08/2026 |
20.50
|
937,300 | 20.70 | 20.75 | 20.30 | 0 | 0 | 0 | |
| 12/08/2026 |
20.70
|
244,300 | 20.85 | 20.85 | 20.65 | 0 | 0 | 0 | |
| 11/08/2026 |
20.80
|
413,500 | 20.95 | 21.05 | 20.75 | 0 | 0 | 0 | |
| 10/08/2026 |
20.90
|
798,800 | 20.90 | 21.05 | 20.85 | 0 | 0 | 0 | |
| 07/08/2026 |
20.80
|
271,500 | 20.95 | 21.15 | 20.75 | 0 | 0 | 0 | |
| 06/08/2026 |
20.95
|
297,200 | 21.20 | 21.20 | 20.90 | 0 | 0 | 0 | |
| 05/08/2026 |
21.15
|
826,600 | 21.40 | 21.50 | 21.05 | 0 | 0 | 0 | |
| 04/08/2026 |
21.25
|
207,400 | 21.30 | 21.35 | 21.05 | 0 | 0 | 0 | |
| 03/08/2026 |
21.25
|
1,172,400 | 20.90 | 21.30 | 20.75 | 0 | 0 | 0 | |
| 31/07/2026 |
20.80
|
342,000 | 21.50 | 21.50 | 20.80 | 0 | 0 | 0 | |
| 30/07/2026 |
21.30
|
205,700 | 20.60 | 21.45 | 20.60 | 0 | 0 | 0 | |
| 29/07/2026 |
20.60
|
227,300 | 20.50 | 20.95 | 20.30 | 0 | 0 | 0 | |
| 28/07/2026 |
20.05
|
218,000 | 20.10 | 20.20 | 18.75 | 0 | 0 | 0 | |
| 27/07/2026 |
20.15
|
221,500 | 20.95 | 20.95 | 20.15 | 0 | 0 | 0 | |
| 24/07/2026 |
20.90
|
102,300 | 20.95 | 20.95 | 20.65 | 0 | 0 | 0 | |
| 23/07/2026 |
21
|
789,900 | 20.95 | 21.20 | 20.55 | 0 | 0 | 0 | |
| 22/07/2026 |
21.05
|
432,600 | 21.10 | 21.20 | 20.50 | 0 | 0 | 0 | |
| 21/07/2026 |
21.10
|
311,000 | 20.50 | 21.20 | 20.50 | 0 | 0 | 0 | |
| 20/07/2026 |
21.10
|
516,000 | 21.05 | 21.20 | 19.75 | 0 | 0 | 0 | |
| 17/07/2026 |
21.20
|
137,500 | 21.20 | 21.35 | 21 | 0 | 0 | 0 | |
| 16/07/2026 |
21.25
|
515,700 | 21.30 | 21.30 | 20.80 | 0 | 0 | 0 | |
| 15/07/2026 |
21.30
|
160,400 | 21.85 | 21.85 | 21.25 | 0 | 0 | 0 | |
| 14/07/2026 |
21.65
|
248,500 | 21.60 | 21.75 | 21.35 | 0 | 0 | 0 | |
| 13/07/2026 |
21.75
|
479,200 | 21.75 | 22.15 | 21.40 | 0 | 0 | 0 | |
| 10/07/2026 |
22.15
|
138,500 | 22.20 | 22.35 | 22 | 0 | 0 | 0 | |
| 09/07/2026 |
22.15
|
134,600 | 22.50 | 22.50 | 22.05 | 0 | 0 | 0 | |
| 08/07/2026 |
22.50
|
171,200 | 22.35 | 22.50 | 22.05 | 0 | 0 | 0 | |
| 07/07/2026 |
22.15
|
285,600 | 22.10 | 22.30 | 22 | 0 | 0 | 0 | |
| 06/07/2026 |
22.30
|
688,900 | 22.75 | 22.90 | 21.95 | 0 | 0 | 0 | |
| 03/07/2026 |
22.80
|
410,100 | 23.05 | 23.10 | 22.75 | 0 | 0 | 0 | |
| 02/07/2026 |
23.15
|
214,100 | 23.05 | 23.30 | 23 | 0 | 0 | 0 | |
| 01/07/2026 |
23.20
|
318,300 | 22.90 | 23.20 | 22.80 | 0 | 0 | 0 | |
| 30/06/2026 |
22.90
|
240,000 | 23 | 23.20 | 22.90 | 0 | 0 | 0 | |
| 29/06/2026 |
23
|
263,500 | 22.80 | 23.15 | 22.80 | 0 | 0 | 0 | |
| 26/06/2026 |
22.90
|
195,900 | 23 | 23.15 | 22.80 | 0 | 0 | 0 | |
| 25/06/2026 |
22.95
|
532,300 | 22.70 | 23.30 | 22.70 | 0 | 0 | 0 | |
| 24/06/2026 |
22.65
|
475,900 | 22.65 | 22.70 | 22.35 | 0 | 0 | 0 | |
| 23/06/2026 |
22.70
|
265,200 | 22.70 | 22.90 | 22.65 | 0 | 0 | 0 | |
| 22/06/2026 |
22.75
|
483,900 | 22.90 | 22.95 | 22.70 | 0 | 0 | 0 | |
| 19/06/2026 |
22.85
|
419,500 | 23.10 | 23.30 | 22.85 | 0 | 0 | 0 | |
| 18/06/2026 |
23.05
|
226,100 | 23.20 | 23.30 | 23.05 | 0 | 0 | 0 | |
| 17/06/2026 |
23.20
|
175,000 | 23.30 | 23.45 | 23.05 | 0 | 0 | 0 | |
| 16/06/2026 |
23.20
|
524,700 | 23.10 | 23.35 | 23.05 | 0 | 0 | 0 | |
| 15/06/2026 |
23.05
|
374,200 | 23 | 23.25 | 22.80 | 0 | 0 | 0 | |
| 12/06/2026 |
22.70
|
312,500 | 22.80 | 23.20 | 22.65 | 0 | 0 | 0 | |
| 11/06/2026 |
22.80
|
202,600 | 22.85 | 22.90 | 22.65 | 0 | 0 | 0 | |
| 10/06/2026 |
22.85
|
657,200 | 22.50 | 22.95 | 22.50 | 0 | 0 | 0 | |
| 09/06/2026 |
22.50
|
232,400 | 22.45 | 22.65 | 22.35 | 0 | 0 | 0 | |
| 08/06/2026 |
22.50
|
349,500 | 23 | 23.20 | 22.40 | 0 | 0 | 0 | |
| 05/06/2026 |
23
|
288,500 | 23 | 23.10 | 22.70 | 0 | 0 | 0 | |
| 04/06/2026 |
23
|
467,400 | 23.60 | 23.60 | 23 | 0 | 0 | 0 | |
| 03/06/2026 |
23.65
|
660,100 | 23.20 | 23.80 | 23.20 | 0 | 0 | 0 | |
| 02/06/2026 |
23.55
|
622,000 | 24.20 | 24.25 | 23.55 | 0 | 0 | 0 | |
| 01/06/2026 |
24.30
|
492,900 | 24.45 | 25 | 24 | 0 | 0 | 0 | |
| 29/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
| 29/05/2026 |
24.45
|
1,052,400 | 24.90 | 25.30 | 24.35 | 0 | 0 | 0 | |
| 28/05/2026 |
27.42
|
1,688,600 | 27.50 | 27.67 | 27.42 | 0 | 0 | 0 | |
| 27/05/2026 |
27.54
|
1,496,200 | 28 | 28.04 | 27.46 | 0 | 0 | 0 | |
| 26/05/2026 |
27.92
|
1,625,500 | 28.13 | 28.25 | 27.88 | 0 | 0 | 0 | |
| 25/05/2026 |
27.96
|
2,508,300 | 27.67 | 28.29 | 27.46 | 0 | 0 | 0 | |
| 22/05/2026 |
27.21
|
1,819,400 | 26.88 | 27.29 | 26.83 | 0 | 0 | 0 | |
| 21/05/2026 |
26.83
|
704,400 | 27 | 27 | 26.50 | 0 | 0 | 0 | |
| 20/05/2026 |
26.83
|
980,800 | 27.42 | 27.42 | 25.96 | 0 | 0 | 0 | |
| 19/05/2026 |
27.25
|
1,045,400 | 27.50 | 27.58 | 27.13 | 0 | 0 | 0 | |
| 18/05/2026 |
27.42
|
1,204,000 | 27.63 | 27.92 | 27.29 | 0 | 0 | 0 | |
| 15/05/2026 |
27.46
|
2,878,200 | 27.17 | 27.71 | 26.67 | 0 | 0 | 0 | |
| 14/05/2026 |
26.29
|
366,900 | 26.63 | 26.63 | 26.25 | 0 | 0 | 0 | |
| 13/05/2026 |
26.33
|
1,840,900 | 27.17 | 27.17 | 26.08 | 0 | 0 | 0 | |
| 12/05/2026 |
27.21
|
598,900 | 27.33 | 27.33 | 26.92 | 0 | 0 | 0 | |
| 11/05/2026 |
27.33
|
2,488,300 | 27.33 | 28 | 26.79 | 0 | 0 | 0 | |
| 08/05/2026 |
27.29
|
606,600 | 27.38 | 27.46 | 26.96 | 0 | 0 | 0 | |
| 07/05/2026 |
27.38
|
4,593,900 | 27.13 | 28.08 | 26.79 | 0 | 0 | 0 | |
| 06/05/2026 |
26.88
|
1,342,700 | 26.58 | 27.25 | 26.46 | 0 | 0 | 0 | |
| 05/05/2026 |
26.38
|
216,700 | 26.67 | 26.75 | 26.17 | 0 | 0 | 0 | |
| 04/05/2026 |
26.54
|
369,600 | 26.50 | 26.92 | 26.42 | 0 | 0 | 0 | |
| 01/05/2026 |
26.90
|
617,000 | 27.30 | 27.50 | 26.60 | 0 | 0 | 0 | |
| 30/04/2026 |
18.30
|
372,600 | 18.05 | 18.30 | 17.95 | 0 | 0 | 0 | |