| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.50 | -3.33% | 7,900 | 0 | 0 |
12.70
15
12.70
|
|
2 tháng
(2026-04-20) |
0.17 | 1.16% | 39,600 | 0 | 0 |
12.70
15.90
12.70
|
|
3 tháng
(2026-03-20) |
0.67 | 4.82% | 129,100 | 0 | 0 |
11.83
15.90
12.70
|
|
6 tháng
(2025-12-22) |
0.25 | 1.75% | 345,500 | 300 | 0.0 |
11.83
15.90
12.70
|
|
12 tháng
(2025-06-23) |
3.16 | 27.84% | 2,291,500 | 300 | 0.0 |
11.34
17.42
12.70
|
|
24 tháng
(2024-06-28) |
6.71 | 86.18% | 3,342,725 | 300 | 0.0 |
6.17
17.42
12.70
|
|
36 tháng
(2023-07-04) |
6.75 | 87.22% | 4,557,546 | 200 | 0.0 |
6.17
17.42
12.70
|
|
60 tháng
(2021-07-14) |
-1.25 | -7.95% | 5,795,370 | 300 | 0.0 |
5.78
35.31
12.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 17/06/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 16/06/2026 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 15/06/2026 |
14
|
200 | 12.70 | 14 | 12.70 | 0 | 0 | 0 | |
| 12/06/2026 |
14
|
800 | 13.30 | 14 | 12.70 | 0 | 0 | 0 | |
| 11/06/2026 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 10/06/2026 |
12.90
|
1,600 | 13 | 14 | 12.90 | 0 | 0 | 0 | |
| 09/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 08/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 05/06/2026 |
13
|
500 | 13 | 14.30 | 13 | 0 | 0 | 0 | |
| 04/06/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 03/06/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 02/06/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 01/06/2026 |
14.70
|
400 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 | |
| 29/05/2026 |
14.70
|
200 | 14.10 | 14.70 | 14.10 | 0 | 0 | 0 | |
| 28/05/2026 |
14
|
1,200 | 14.80 | 14.80 | 14 | 0 | 0 | 0 | |
| 27/05/2026 |
14.90
|
200 | 14 | 14.90 | 14 | 0 | 0 | 0 | |
| 26/05/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 25/05/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 22/05/2026 |
13.50
|
800 | 14.90 | 14.90 | 13 | 0 | 0 | 0 | |
| 21/05/2026 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 20/05/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 19/05/2026 |
15
|
1,400 | 13 | 15 | 13 | 0 | 0 | 0 | |
| 18/05/2026 |
15.30
|
1,900 | 14.80 | 16 | 14 | 0 | 0 | 0 | |
| 15/05/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 14/05/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 13/05/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 12/05/2026 |
14.80
|
400 | 15 | 15 | 14 | 0 | 0 | 0 | |
| 11/05/2026 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 08/05/2026 |
13.50
|
1,600 | 15 | 15 | 13.50 | 0 | 0 | 0 | |
| 07/05/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 06/05/2026 |
15.60
|
1,300 | 15.90 | 15.90 | 15.60 | 0 | 0 | 0 | |
| 05/05/2026 |
15.80
|
900 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 04/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
| 04/05/2026 |
15.90
|
1,300 | 14.90 | 15.90 | 14.90 | 0 | 0 | 0 | |
| 29/04/2026 |
14.83
|
100 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 28/04/2026 |
13.33
|
3,400 | 13.75 | 13.75 | 13.25 | 0 | 0 | 0 | |
| 24/04/2026 |
14.83
|
1,000 | 14 | 14.83 | 13.75 | 0 | 0 | 0 | |
| 23/04/2026 |
15
|
300 | 13.83 | 15.50 | 13.83 | 0 | 0 | 0 | |
| 22/04/2026 |
13.33
|
1,300 | 14.17 | 14.25 | 13.33 | 0 | 0 | 0 | |
| 21/04/2026 |
14
|
3,900 | 14.50 | 14.67 | 14 | 0 | 0 | 0 | |
| 20/04/2026 |
14.33
|
14,100 | 13.25 | 14.75 | 13.25 | 0 | 0 | 0 | |
| 17/04/2026 |
12.92
|
1,900 | 12.75 | 13.25 | 12.75 | 0 | 0 | 0 | |
| 16/04/2026 |
12.75
|
1,000 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 15/04/2026 |
12.92
|
4,600 | 12.75 | 12.92 | 12.75 | 0 | 0 | 0 | |
| 14/04/2026 |
12.58
|
2,400 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
| 13/04/2026 |
12.58
|
3,000 | 12.67 | 12.67 | 12.58 | 0 | 0 | 0 | |
| 10/04/2026 |
12.83
|
600 | 12.50 | 12.83 | 12.50 | 0 | 0 | 0 | |
| 09/04/2026 |
12.50
|
200 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 08/04/2026 |
12.58
|
200 | 12.50 | 12.58 | 12.50 | 0 | 0 | 0 | |
| 07/04/2026 |
12.25
|
1,700 | 12.50 | 12.50 | 12.25 | 0 | 0 | 0 | |
| 06/04/2026 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 03/04/2026 |
12.50
|
3,600 | 12.58 | 12.58 | 12.50 | 0 | 0 | 0 | |
| 02/04/2026 |
12.50
|
10,200 | 12.67 | 12.92 | 12.50 | 0 | 0 | 0 | |
| 01/04/2026 |
13.08
|
1,600 | 13.42 | 13.83 | 12.83 | 0 | 0 | 0 | |
| 31/03/2026 |
12.33
|
24,300 | 11.42 | 12.92 | 11.17 | 0 | 0 | 0 | |
| 30/03/2026 |
11.83
|
11,600 | 12.75 | 12.75 | 11.67 | 0 | 0 | 0 | |
| 27/03/2026 |
12.83
|
21,300 | 13.42 | 13.42 | 12.83 | 0 | 0 | 0 | |
| 26/03/2026 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
| 25/03/2026 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
| 24/03/2026 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
| 23/03/2026 |
13.42
|
1,300 | 13.42 | 13.75 | 13.42 | 0 | 0 | 0 | |
| 20/03/2026 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
| 19/03/2026 |
14.08
|
3,600 | 13.75 | 14.08 | 13.75 | 0 | 0 | 0 | |
| 18/03/2026 |
14.17
|
500 | 14 | 14.25 | 14 | 0 | 0 | 0 | |
| 17/03/2026 |
13.42
|
1,400 | 14.08 | 14.08 | 13.42 | 0 | 0 | 0 | |
| 16/03/2026 |
14.17
|
400 | 14 | 14.17 | 14 | 0 | 0 | 0 | |
| 13/03/2026 |
13.50
|
300 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 12/03/2026 |
13.50
|
3,400 | 14 | 14 | 13.50 | 0 | 0 | 0 | |
| 11/03/2026 |
13.17
|
3,700 | 14.08 | 14.17 | 13.17 | 0 | 0 | 0 | |
| 10/03/2026 |
12.92
|
8,300 | 12.92 | 13 | 12.92 | 100 | 0 | 0.0 | |
| 09/03/2026 |
12.50
|
8,400 | 14 | 14 | 12.08 | 100 | 0 | 0.0 | |
| 06/03/2026 |
14
|
6,000 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 05/03/2026 |
13.67
|
9,400 | 13.92 | 13.92 | 13.67 | 0 | 0 | 0 | |
| 04/03/2026 |
13.83
|
2,200 | 14.08 | 14.08 | 13.83 | 0 | 0 | 0 | |
| 03/03/2026 |
13.92
|
3,500 | 14.17 | 14.17 | 13.92 | 0 | 0 | 0 | |
| 02/03/2026 |
14.17
|
12,300 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
| 27/02/2026 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
| 26/02/2026 |
14.50
|
8,700 | 14.17 | 14.50 | 14.08 | 0 | 0 | 0 | |
| 25/02/2026 |
14.17
|
5,000 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
| 24/02/2026 |
14
|
3,100 | 14.17 | 14.17 | 14 | 0 | 0 | 0 | |
| 23/02/2026 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
| 13/02/2026 |
14.17
|
100 | 14.17 | 14.17 | 14.17 | 100 | 0 | 0.0 | |
| 12/02/2026 |
14.17
|
1,200 | 14.33 | 14.33 | 14.17 | 0 | 0 | 0 | |
| 11/02/2026 |
14.17
|
2,000 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
| 10/02/2026 |
14
|
1,200 | 14.58 | 14.58 | 14 | 0 | 0 | 0 | |
| 09/02/2026 |
14.08
|
800 | 14.83 | 14.83 | 14.08 | 0 | 0 | 0 | |
| 06/02/2026 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 05/02/2026 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 04/02/2026 |
14.33
|
1,900 | 14.17 | 15 | 14.17 | 0 | 0 | 0 | |
| 03/02/2026 |
14.92
|
7,200 | 14.08 | 14.92 | 13.75 | 0 | 0 | 0 | |
| 02/02/2026 |
14
|
7,500 | 14.58 | 14.58 | 14 | 0 | 0 | 0 | |
| 30/01/2026 |
14.83
|
2,800 | 14.83 | 15 | 14.83 | 0 | 0 | 0 | |
| 29/01/2026 |
14.75
|
5,000 | 14.92 | 14.92 | 14.75 | 0 | 0 | 0 | |
| 28/01/2026 |
14.25
|
6,500 | 14.33 | 14.92 | 14.25 | 0 | 0 | 0 | |
| 27/01/2026 |
14.17
|
5,000 | 14.08 | 14.17 | 14.08 | 0 | 0 | 0 | |
| 26/01/2026 |
14
|
2,000 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 23/01/2026 |
14.58
|
1,400 | 14.50 | 14.58 | 14.50 | 0 | 0 | 0 | |
| 22/01/2026 |
14.50
|
1,300 | 14.42 | 14.50 | 14.42 | 0 | 0 | 0 | |
| 21/01/2026 |
14.50
|
700 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 20/01/2026 |
14.33
|
1,200 | 14.58 | 14.67 | 14.33 | 0 | 0 | 0 | |