| 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) |
-0.60 | -3.14% | 2,941,600 | -74,895 | 0 |
18.30
19.10
18.50
|
|
2 tháng
(2026-06-04) |
-0.40 | -2.12% | 5,449,800 | -252,395 | 0 |
18.15
20
18.50
|
|
3 tháng
(2026-05-05) |
-0.50 | -2.63% | 9,631,100 | -121,979 | 0 |
18.15
22.10
18.50
|
|
6 tháng
(2026-02-04) |
1.52 | 8.97% | 29,037,500 | -305,959 | -4.7 |
14.73
22.10
18.50
|
|
12 tháng
(2025-08-08) |
7.14 | 62.80% | 87,036,700 | -162,659 | -2.8 |
10.51
22.10
18.50
|
|
24 tháng
(2024-08-13) |
10.49 | 131% | 131,153,700 | -575,310 | -10.3 |
7.19
22.10
18.50
|
|
36 tháng
(2023-08-21) |
10.51 | 131.63% | 263,956,000 | -477,210 | -8.2 |
7.19
22.10
18.50
|
|
60 tháng
(2021-08-30) |
12.44 | 205.25% | 354,052,800 | -148,844 | 0.5 |
5.97
22.10
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
18.30
|
13,700 | 18.40 | 18.50 | 18.20 | 0 | 200 | 0 | |
| 03/08/2026 |
18.50
|
143,500 | 18.60 | 18.70 | 18.30 | 200 | 0 | 0 | |
| 31/07/2026 |
18.50
|
149,800 | 18.80 | 18.85 | 18.50 | 100 | 1,600 | 0 | |
| 30/07/2026 |
18.90
|
176,100 | 18.80 | 18.90 | 18.40 | 700 | 0 | 0 | |
| 29/07/2026 |
18.70
|
140,400 | 18.50 | 19 | 18.35 | 100 | 2,400 | 0 | |
| 28/07/2026 |
18.30
|
240,900 | 18.20 | 18.40 | 17.90 | 1,600 | 705 | 0 | |
| 27/07/2026 |
18.30
|
96,700 | 18.30 | 18.50 | 18 | 0 | 300 | 0 | |
| 24/07/2026 |
18.30
|
102,900 | 18.20 | 18.40 | 18 | 100 | 1,900 | 0 | |
| 23/07/2026 |
18.30
|
106,700 | 18.40 | 18.40 | 17.95 | 0 | 4,410 | 0 | |
| 22/07/2026 |
18.40
|
89,500 | 18.60 | 18.60 | 18.05 | 300 | 5,800 | 0 | |
| 21/07/2026 |
18.50
|
106,400 | 18.40 | 18.50 | 18.10 | 1,100 | 5,369 | 0 | |
| 20/07/2026 |
18.50
|
88,000 | 18.60 | 18.60 | 18.10 | 1,700 | 4,000 | 0 | |
| 17/07/2026 |
18.60
|
105,300 | 18.70 | 18.70 | 18.35 | 400 | 3,401 | 0 | |
| 16/07/2026 |
18.70
|
179,800 | 18.60 | 18.90 | 18.40 | 1,900 | 5,110 | 0 | |
| 15/07/2026 |
18.70
|
184,700 | 18.80 | 19 | 18.40 | 700 | 5,100 | 0 | |
| 14/07/2026 |
18.80
|
228,100 | 18.40 | 19 | 18.40 | 6,600 | 12,500 | 0 | |
| 13/07/2026 |
18.90
|
206,200 | 18 | 18.90 | 18 | 6,600 | 6,700 | 0 | |
| 10/07/2026 |
18.60
|
175,600 | 18.60 | 18.80 | 18 | 400 | 5,100 | 0 | |
| 09/07/2026 |
18.60
|
101,200 | 18.60 | 18.90 | 18.45 | 1,600 | 10,300 | 0 | |
| 08/07/2026 |
18.90
|
132,100 | 18.80 | 19 | 18.40 | 2,800 | 9,800 | 0 | |
| 07/07/2026 |
18.65
|
141,800 | 18.90 | 19 | 18.40 | 6,200 | 13,500 | 0 | |
| 06/07/2026 |
19.10
|
189,400 | 19.40 | 19.70 | 18.70 | 5,300 | 15,100 | 0 | |
| 03/07/2026 |
19.80
|
137,000 | 19.90 | 20.30 | 19.60 | 2,300 | 1,100 | 0 | |
| 02/07/2026 |
20
|
118,200 | 20.10 | 20.20 | 19.70 | 100 | 0 | 0 | |
| 01/07/2026 |
19.90
|
144,300 | 19.90 | 20.10 | 19.50 | 2,100 | 4,000 | 0 | |
| 30/06/2026 |
20
|
105,000 | 19.30 | 20 | 19.20 | 9,000 | 0 | 0 | |
| 29/06/2026 |
19.40
|
91,300 | 19.20 | 19.40 | 19 | 1,500 | 0 | 0 | |
| 26/06/2026 |
19.20
|
104,200 | 18.90 | 19.30 | 18.70 | 5,900 | 0 | 0 | |
| 25/06/2026 |
18.90
|
98,600 | 18.70 | 18.90 | 18.60 | 4,600 | 0 | 0 | |
| 24/06/2026 |
18.90
|
131,500 | 18.70 | 19 | 18.50 | 0 | 500 | 0 | |
| 23/06/2026 |
18.95
|
69,000 | 18.70 | 19 | 18.40 | 0 | 400 | 0 | |
| 22/06/2026 |
18.60
|
91,800 | 19 | 19.05 | 18.30 | 400 | 9,100 | 0 | |
| 19/06/2026 |
18.80
|
74,100 | 18.60 | 18.80 | 18.50 | 100 | 500 | 0 | |
| 18/06/2026 |
18.80
|
72,700 | 18.55 | 18.90 | 18.50 | 0 | 0 | 0 | |
| 17/06/2026 |
18.90
|
77,100 | 18.70 | 18.90 | 18.45 | 0 | 2,200 | 0 | |
| 16/06/2026 |
18.65
|
92,800 | 18.85 | 18.90 | 18.30 | 0 | 7,300 | 0 | |
| 15/06/2026 |
18.70
|
73,600 | 18.50 | 18.70 | 18.30 | 0 | 3,100 | 0 | |
| 12/06/2026 |
18.70
|
88,200 | 18.40 | 19 | 18.15 | 0 | 7,300 | 0 | |
| 11/06/2026 |
18.40
|
135,600 | 18.50 | 18.80 | 18.10 | 2,700 | 15,300 | 0 | |
| 10/06/2026 |
18.80
|
231,700 | 17.80 | 18.80 | 17.10 | 4,200 | 44,800 | 0 | |
| 09/06/2026 |
18.20
|
229,800 | 17.80 | 18.20 | 17 | 10,300 | 38,600 | 0 | |
| 08/06/2026 |
18.15
|
181,500 | 18.10 | 18.15 | 17.10 | 100 | 32,400 | 0 | |
| 05/06/2026 |
18.20
|
56,800 | 18.80 | 18.80 | 17.80 | 0 | 22,800 | 0 | |
| 04/06/2026 |
18.90
|
103,400 | 20 | 20 | 18.30 | 0 | 31,400 | 0 | |
| 03/06/2026 |
19.55
|
54,400 | 20.50 | 20.50 | 19.25 | 0 | 25,800 | 0 | |
| 02/06/2026 |
20.40
|
68,000 | 20.70 | 20.70 | 19.80 | 0 | 17,900 | 0 | |
| 01/06/2026 |
20.60
|
77,300 | 20.60 | 20.80 | 20.30 | 0 | 6,000 | 0 | |
| 29/05/2026 |
20.70
|
73,100 | 20.80 | 20.80 | 20.50 | 9,000 | 4,400 | 0 | |
| 28/05/2026 |
20.80
|
76,600 | 20.80 | 20.80 | 20.25 | 0 | 8,900 | 0 | |
| 27/05/2026 |
20.80
|
71,700 | 20.50 | 21 | 20.45 | 9,200 | 2,700 | 0 | |
| 26/05/2026 |
20.45
|
103,300 | 20.90 | 20.90 | 19.90 | 12,800 | 12,400 | 0 | |
| 25/05/2026 |
21
|
94,900 | 22 | 22 | 20.60 | 1,600 | 28,700 | 0 | |
| 22/05/2026 |
22.10
|
100,900 | 21.80 | 23.50 | 21.70 | 28,500 | 10,700 | 0 | |
| 21/05/2026 |
22
|
113,400 | 21.70 | 22.20 | 21.70 | 30,100 | 1,900 | 0 | |
| 20/05/2026 |
21.90
|
103,000 | 21.70 | 22.50 | 21 | 43,900 | 2,300 | 0 | |
| 19/05/2026 |
21.90
|
91,600 | 21.20 | 22.60 | 21.20 | 40,700 | 600 | 0 | |
| 18/05/2026 |
21.60
|
149,800 | 20.90 | 21.80 | 20.70 | 62,500 | 300 | 0 | |
| 15/05/2026 |
21
|
290,300 | 20.90 | 21 | 20.40 | 30,200 | 4,400 | 0 | |
| 14/05/2026 |
21.10
|
285,500 | 21.30 | 21.40 | 20.30 | 8,000 | 16,600 | 0 | |
| 13/05/2026 |
21.50
|
393,900 | 21.80 | 22 | 20.30 | 5,500 | 8,100 | 0 | |
| 12/05/2026 |
21.80
|
254,700 | 21 | 21.80 | 20.80 | 24,400 | 3,400 | 0 | |
| 11/05/2026 |
20.40
|
393,100 | 19.40 | 20.40 | 19.10 | 16,700 | 11,700 | 0 | |
| 08/05/2026 |
19.10
|
366,000 | 18.80 | 19.10 | 18.60 | 10,100 | 6,584 | 0 | |
| 07/05/2026 |
19
|
256,500 | 19.10 | 19.20 | 18.60 | 1,300 | 11,500 | 0 | |
| 06/05/2026 |
19.10
|
527,100 | 19.50 | 19.50 | 18.55 | 4,000 | 22,900 | 0 | |
| 05/05/2026 |
19
|
236,200 | 19 | 19.10 | 18.70 | 0 | 300 | 0 | |
| 04/05/2026 |
19.20
|
496,800 | 18.80 | 19.20 | 18.10 | 15,400 | 3,900 | 0 | |
| 29/04/2026 |
18.80
|
401,300 | 18.40 | 18.80 | 18.15 | 32,600 | 3,400 | 0 | |
| 28/04/2026 |
17.70
|
192,400 | 19 | 19 | 17.70 | 1,400 | 500 | 0 | |
| 24/04/2026 |
19
|
199,200 | 19.30 | 19.30 | 18.40 | 0 | 8,700 | 0 | |
| 23/04/2026 |
19
|
265,300 | 18.90 | 19.20 | 18.55 | 0 | 7,100 | 0 | |
| 22/04/2026 |
18.60
|
671,100 | 18.40 | 18.60 | 17.80 | 300 | 11,560 | 0 | |
| 21/04/2026 |
18.50
|
180,000 | 19.50 | 19.50 | 18.50 | 800 | 5,500 | 0 | |
| 20/04/2026 |
19.20
|
203,900 | 19.60 | 19.60 | 18.50 | 1,600 | 4,320 | 0 | |
| 17/04/2026: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
| 17/04/2026 |
19.50
|
773,800 | 20.05 | 20.05 | 18 | 100 | 3,700 | 0 | |
| 16/04/2026 |
18.75
|
1,104,400 | 17.93 | 18.75 | 17.05 | 0 | 8,500 | 0 | |
| 15/04/2026 |
17.93
|
1,629,100 | 16.91 | 17.93 | 16.70 | 7,000 | 4,200 | 0 | |
| 14/04/2026 |
16.91
|
1,952,900 | 16.16 | 16.91 | 15.61 | 40,100 | 3,200 | 0 | |
| 13/04/2026 |
15.89
|
1,634,600 | 16.02 | 16.12 | 15.68 | 500 | 1,100 | 0 | |
| 10/04/2026 |
15.95
|
1,553,400 | 16.02 | 16.09 | 15.68 | 700 | 3,600 | 0 | |
| 09/04/2026 |
15.95
|
1,369,600 | 15.41 | 16.02 | 15.31 | 1,600 | 1,000 | 0 | |
| 08/04/2026 |
15.55
|
1,164,500 | 15.89 | 15.89 | 15.27 | 200 | 0 | 0 | |
| 07/04/2026 |
15.61
|
1,245,000 | 15.89 | 15.89 | 15.41 | 0 | 1,200 | 0.1 | |
| 06/04/2026 |
15.61
|
101,700 | 15.34 | 15.82 | 15.14 | 300 | 400 | -0.0 | |
| 03/04/2026 |
15.27
|
98,100 | 14.93 | 15.27 | 14.86 | 0 | 6,800 | -0.2 | |
| 02/04/2026 |
14.93
|
123,100 | 14.73 | 15.34 | 14.73 | 4,000 | 3,300 | 0.0 | |
| 01/04/2026 |
14.73
|
94,400 | 14.86 | 14.93 | 14.69 | 0 | 9,700 | -0.2 | |
| 31/03/2026 |
14.86
|
88,100 | 14.73 | 14.86 | 14.59 | 200 | 11,000 | -0.2 | |
| 30/03/2026 |
14.73
|
104,300 | 14.73 | 14.80 | 14.42 | 1,300 | 14,400 | -0.3 | |
| 27/03/2026 |
14.80
|
76,200 | 14.80 | 14.83 | 14.59 | 1,300 | 14,400 | -0.3 | |
| 26/03/2026 |
14.86
|
80,500 | 15.00 | 15.07 | 14.66 | 8,200 | 14,500 | -0.1 | |
| 25/03/2026 |
14.80
|
91,300 | 14.59 | 14.93 | 14.59 | 100 | 16,500 | -0.4 | |
| 24/03/2026 |
14.86
|
84,300 | 14.80 | 14.86 | 14.56 | 0 | 9,100 | -0.2 | |
| 23/03/2026 |
14.73
|
65,900 | 14.80 | 14.80 | 14.52 | 0 | 9,100 | -0.2 | |
| 20/03/2026 |
15.00
|
86,400 | 14.69 | 15.00 | 14.45 | 0 | 19,200 | -0.4 | |
| 19/03/2026 |
14.80
|
30,700 | 14.76 | 14.86 | 14.59 | 1,300 | 15,400 | -0.3 | |
| 18/03/2026 |
15.00
|
61,900 | 15.34 | 15.34 | 14.66 | 0 | 17,100 | -0.4 | |
| 17/03/2026 |
15.27
|
80,900 | 15.44 | 15.44 | 14.83 | 0 | 21,200 | -0.5 | |
| 16/03/2026 |
15.41
|
102,500 | 15.48 | 15.55 | 15.27 | 5,800 | 1,500 | 0.1 | |
| 13/03/2026 |
15.48
|
100,700 | 15.68 | 15.68 | 15.48 | 5,800 | 1,500 | 0.1 | |
| 12/03/2026 |
15.61
|
98,300 | 15.55 | 15.61 | 15.31 | 2,200 | 800 | 0.0 | |