| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
4.30 | 22.05% | 2,524,200 | -200 | 0 |
19.50
24.90
24.90
|
|
2 tháng
(2026-06-04) |
6.71 | 39.23% | 3,499,700 | -200 | 0 |
17.09
24.90
24.90
|
|
3 tháng
(2026-05-05) |
5.42 | 29.52% | 4,464,200 | -200 | 0 |
17.01
24.90
24.90
|
|
6 tháng
(2026-02-04) |
5.59 | 30.73% | 8,166,400 | 800 | 0.0 |
15.81
24.90
24.90
|
|
12 tháng
(2025-08-08) |
6.87 | 40.56% | 12,291,900 | 800 | 0.0 |
15.41
24.90
24.90
|
|
24 tháng
(2024-08-13) |
8.88 | 59.51% | 17,737,591 | 900 | 0.0 |
14.52
24.90
24.90
|
|
36 tháng
(2023-08-21) |
14.27 | 149.70% | 27,023,122 | 900 | 0.0 |
9.42
24.90
24.90
|
|
60 tháng
(2021-08-30) |
17.23 | 262.16% | 47,506,886 | -19,100 | -0.3 |
3.86
24.90
24.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/03/2026 |
17.01
|
17,200 | 16.50 | 17.44 | 16.50 | 0 | 0 | 0 | |
| 10/03/2026 |
17.01
|
69,000 | 16.07 | 17.01 | 16.07 | 0 | 0 | 0 | |
| 09/03/2026 |
16.24
|
89,400 | 17.09 | 17.09 | 15.47 | 0 | 0 | 0 | |
| 06/03/2026 |
17.09
|
37,600 | 17.18 | 17.18 | 17.01 | 0 | 0 | 0 | |
| 05/03/2026 |
17.09
|
119,200 | 17.09 | 17.26 | 17.09 | 0 | 0 | 0 | |
| 04/03/2026 |
17.09
|
128,100 | 17.52 | 17.52 | 16.92 | 0 | 0 | 0 | |
| 03/03/2026 |
17.52
|
94,100 | 17.18 | 17.78 | 17.09 | 0 | 0 | 0 | |
| 02/03/2026 |
17.18
|
97,000 | 17.44 | 17.52 | 17.01 | 0 | 0 | 0 | |
| 27/02/2026 |
17.52
|
40,100 | 17.69 | 17.78 | 17.44 | 1,000 | 0 | 0.0 | |
| 26/02/2026 |
17.69
|
51,800 | 17.95 | 17.95 | 17.35 | 0 | 0 | 0 | |
| 25/02/2026 |
17.78
|
69,600 | 18.12 | 18.12 | 17.78 | 0 | 0 | 0 | |
| 24/02/2026 |
18.03
|
67,500 | 18.21 | 18.38 | 17.69 | 0 | 0 | 0 | |
| 23/02/2026 |
17.61
|
33,000 | 17.95 | 18.38 | 17.61 | 0 | 0 | 0 | |
| 13/02/2026 |
17.95
|
27,500 | 17.78 | 18.38 | 17.69 | 0 | 0 | 0 | |
| 12/02/2026 |
17.61
|
27,700 | 17.52 | 17.86 | 17.52 | 0 | 0 | 0 | |
| 11/02/2026 |
17.52
|
17,500 | 17.44 | 17.52 | 17.35 | 0 | 0 | 0 | |
| 10/02/2026 |
17.44
|
23,600 | 17.35 | 17.52 | 17.35 | 0 | 0 | 0 | |
| 09/02/2026 |
17.09
|
100,100 | 17.61 | 17.61 | 17.09 | 0 | 0 | 0 | |
| 06/02/2026 |
17.52
|
34,800 | 18.21 | 18.21 | 17.52 | 0 | 0 | 0 | |
| 05/02/2026 |
18.21
|
54,200 | 18.21 | 18.21 | 17.95 | 0 | 0 | 0 | |
| 04/02/2026 |
18.21
|
39,800 | 18.46 | 18.46 | 17.95 | 0 | 0 | 0 | |
| 03/02/2026 |
18.63
|
37,700 | 18.38 | 18.72 | 18.38 | 0 | 0 | 0 | |
| 02/02/2026 |
18.38
|
166,000 | 18.21 | 19.23 | 18.03 | 0 | 0 | 0 | |
| 30/01/2026 |
17.95
|
118,100 | 17.86 | 18.80 | 17.86 | 0 | 0 | 0 | |
| 29/01/2026 |
17.95
|
95,800 | 17.86 | 18.12 | 17.78 | 0 | 0 | 0 | |
| 28/01/2026 |
17.78
|
40,600 | 18.38 | 18.38 | 17.78 | 0 | 0 | 0 | |
| 27/01/2026 |
17.86
|
18,600 | 17.69 | 17.95 | 17.69 | 0 | 0 | 0 | |
| 26/01/2026 |
17.52
|
45,000 | 17.61 | 17.95 | 17.52 | 0 | 0 | 0 | |
| 23/01/2026 |
17.78
|
30,300 | 17.95 | 17.95 | 17.18 | 0 | 0 | 0 | |
| 22/01/2026 |
17.69
|
36,100 | 18.21 | 18.21 | 17.61 | 0 | 0 | 0 | |
| 21/01/2026 |
17.61
|
247,600 | 16.50 | 18.63 | 16.50 | 0 | 0 | 0 | |
| 20/01/2026 |
16.15
|
12,100 | 16.32 | 16.32 | 16.15 | 0 | 0 | 0 | |
| 19/01/2026 |
16.32
|
7,300 | 16.24 | 16.32 | 16.15 | 0 | 0 | 0 | |
| 16/01/2026 |
16.32
|
93,900 | 16.32 | 16.32 | 16.24 | 0 | 0 | 0 | |
| 15/01/2026 |
16.32
|
114,000 | 16.32 | 16.32 | 16.24 | 0 | 0 | 0 | |
| 14/01/2026 |
16.32
|
18,500 | 16.32 | 16.32 | 16.24 | 0 | 0 | 0 | |
| 13/01/2026 |
16.32
|
77,300 | 16.32 | 16.92 | 16.32 | 0 | 0 | 0 | |
| 12/01/2026 |
16.58
|
177,100 | 15.38 | 16.58 | 15.38 | 0 | 0 | 0 | |
| 09/01/2026 |
15.81
|
63,300 | 15.47 | 15.98 | 15.38 | 0 | 0 | 0 | |
| 08/01/2026 |
15.47
|
45,600 | 15.47 | 15.47 | 15.30 | 0 | 0 | 0 | |
| 07/01/2026 |
15.47
|
45,000 | 15.56 | 15.64 | 15.38 | 0 | 0 | 0 | |
| 06/01/2026 |
15.64
|
234,900 | 15.81 | 15.81 | 15.56 | 0 | 0 | 0 | |
| 05/01/2026 |
15.81
|
48,000 | 15.81 | 15.98 | 15.38 | 0 | 0 | 0 | |
| 31/12/2025 |
15.98
|
31,600 | 15.98 | 16.07 | 15.90 | 0 | 0 | 0 | |
| 30/12/2025 |
15.98
|
21,900 | 16.24 | 16.24 | 15.90 | 0 | 0 | 0 | |
| 29/12/2025 |
16.07
|
36,700 | 16.07 | 16.32 | 16.07 | 0 | 0 | 0 | |
| 26/12/2025 |
16.15
|
10,400 | 16.07 | 16.32 | 15.47 | 0 | 0 | 0 | |
| 25/12/2025 |
16.07
|
54,000 | 16.24 | 16.24 | 15.38 | 0 | 0 | 0 | |
| 24/12/2025 |
16.58
|
9,100 | 16.24 | 16.58 | 16.24 | 0 | 0 | 0 | |
| 23/12/2025 |
16.24
|
81,300 | 16.41 | 16.84 | 13.85 | 0 | 0 | 0 | |
| 22/12/2025 |
16.41
|
11,800 | 16.07 | 16.41 | 16.07 | 0 | 0 | 0 | |
| 19/12/2025 |
16.24
|
52,000 | 16.07 | 16.24 | 15.73 | 0 | 0 | 0 | |
| 18/12/2025 |
15.90
|
57,800 | 16.24 | 16.24 | 15.13 | 0 | 0 | 0 | |
| 17/12/2025 |
16.24
|
1,200 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
| 16/12/2025 |
15.90
|
10,400 | 16.24 | 16.24 | 15.90 | 0 | 0 | 0 | |
| 15/12/2025 |
15.73
|
11,000 | 15.81 | 16.07 | 15.64 | 0 | 0 | 0 | |
| 12/12/2025 |
15.81
|
46,900 | 16.41 | 16.41 | 15.81 | 0 | 0 | 0 | |
| 11/12/2025 |
16.24
|
26,500 | 16.67 | 16.84 | 16.24 | 0 | 0 | 0 | |
| 10/12/2025 |
16.67
|
27,100 | 16.92 | 17.09 | 16.67 | 0 | 0 | 0 | |
| 09/12/2025 |
16.92
|
500 | 17.01 | 17.01 | 16.92 | 0 | 0 | 0 | |
| 08/12/2025 |
16.92
|
14,900 | 17.09 | 17.09 | 16.92 | 0 | 0 | 0 | |
| 05/12/2025 |
17.09
|
5,300 | 17.26 | 17.69 | 17.01 | 0 | 0 | 0 | |
| 04/12/2025 |
17.26
|
18,500 | 17.35 | 17.44 | 17.18 | 0 | 0 | 0 | |
| 03/12/2025 |
17.01
|
18,300 | 17.09 | 17.35 | 16.41 | 0 | 0 | 0 | |
| 02/12/2025 |
17.09
|
5,600 | 16.92 | 19.66 | 16.92 | 0 | 0 | 0 | |
| 01/12/2025 |
17.01
|
31,100 | 17.35 | 17.35 | 17.01 | 0 | 0 | 0 | |
| 28/11/2025 |
17.52
|
17,300 | 17.61 | 17.61 | 17.35 | 0 | 0 | 0 | |
| 27/11/2025 |
17.61
|
43,600 | 17.78 | 17.78 | 17.61 | 0 | 0 | 0 | |
| 26/11/2025 |
17.69
|
8,600 | 17.78 | 17.78 | 17.61 | 0 | 0 | 0 | |
| 25/11/2025 |
17.78
|
4,400 | 17.78 | 17.78 | 17.69 | 0 | 0 | 0 | |
| 24/11/2025 |
17.78
|
26,300 | 17.69 | 18.03 | 17.61 | 0 | 0 | 0 | |
| 21/11/2025 |
17.69
|
16,000 | 17.69 | 17.78 | 17.61 | 0 | 0 | 0 | |
| 20/11/2025 |
17.78
|
21,200 | 17.26 | 17.86 | 17.26 | 0 | 0 | 0 | |
| 19/11/2025 |
17.26
|
38,600 | 17.01 | 17.26 | 17.01 | 0 | 0 | 0 | |
| 18/11/2025 |
16.92
|
30,100 | 16.15 | 17.18 | 16.15 | 0 | 0 | 0 | |
| 17/11/2025 |
16.15
|
25,700 | 15.56 | 16.24 | 15.56 | 0 | 0 | 0 | |
| 14/11/2025 |
16.07
|
30,700 | 15.90 | 16.41 | 15.81 | 0 | 0 | 0 | |
| 13/11/2025 |
15.90
|
41,300 | 15.81 | 15.90 | 15.81 | 0 | 0 | 0 | |
| 12/11/2025 |
15.98
|
12,800 | 15.81 | 15.98 | 15.81 | 0 | 0 | 0 | |
| 11/11/2025 |
15.73
|
35,400 | 15.64 | 15.81 | 15.56 | 0 | 0 | 0 | |
| 10/11/2025 |
15.56
|
68,200 | 15.90 | 15.90 | 15.56 | 0 | 0 | 0 | |
| 07/11/2025 |
15.98
|
25,000 | 16.32 | 16.41 | 15.56 | 0 | 0 | 0 | |
| 06/11/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09) | |||||||||
| 06/11/2025 |
16.07
|
16,900 | 16.92 | 16.92 | 16.07 | 0 | 0 | 0 | |
| 05/11/2025 |
16.07
|
49,400 | 15.68 | 16.47 | 15.68 | 0 | 0 | 0 | |
| 04/11/2025 |
15.60
|
28,300 | 15.92 | 15.92 | 15.37 | 0 | 0 | 0 | |
| 03/11/2025 |
16.00
|
50,900 | 15.92 | 16.07 | 15.53 | 0 | 0 | 0 | |
| 31/10/2025 |
15.92
|
14,100 | 15.68 | 15.92 | 15.68 | 0 | 0 | 0 | |
| 30/10/2025 |
15.76
|
27,600 | 15.68 | 16.00 | 15.68 | 0 | 0 | 0 | |
| 29/10/2025 |
15.92
|
9,500 | 15.68 | 15.92 | 15.68 | 0 | 0 | 0 | |
| 28/10/2025 |
15.68
|
51,100 | 15.84 | 16.39 | 15.68 | 0 | 0 | 0 | |
| 27/10/2025 |
15.68
|
24,900 | 16.47 | 16.47 | 15.53 | 0 | 0 | 0 | |
| 24/10/2025 |
16.07
|
8,200 | 15.68 | 16.07 | 15.37 | 0 | 0 | 0 | |
| 23/10/2025 |
16.39
|
70,000 | 15.68 | 16.62 | 15.68 | 0 | 0 | 0 | |
| 22/10/2025 |
15.45
|
10,700 | 15.37 | 15.68 | 15.21 | 0 | 0 | 0 | |
| 21/10/2025 |
16.47
|
16,200 | 15.60 | 16.47 | 15.13 | 0 | 0 | 0 | |
| 20/10/2025 |
16.55
|
5,100 | 16.94 | 16.94 | 15.37 | 0 | 0 | 0 | |
| 17/10/2025: Quyền mua cổ phiếu: 28/10 Giá: 12.5 (Volume + 35.71%, Ratio=0.36) | |||||||||
| 17/10/2025 |
17.02
|
16,100 | 17.25 | 17.25 | 16.07 | 0 | 0 | 0 | |
| 16/10/2025 |
15.41
|
120,900 | 15.61 | 15.68 | 14.92 | 0 | 0 | 0 | |
| 15/10/2025 |
15.68
|
38,900 | 16.10 | 16.10 | 15.68 | 0 | 0 | 0 | |
| 14/10/2025 |
15.82
|
81,200 | 16.03 | 16.03 | 15.75 | 0 | 0 | 0 | |