| 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) |
2.83 | 11.97% | 344,700 | 21,000 | 0 |
22.17
28.70
25.80
|
|
2 tháng
(2026-04-20) |
4.50 | 20.45% | 395,200 | 21,000 | 0 |
20.33
28.70
25.80
|
|
3 tháng
(2026-03-20) |
4.50 | 20.45% | 450,200 | 21,000 | 0 |
20.23
28.70
25.80
|
|
6 tháng
(2025-12-22) |
1.40 | 5.58% | 818,700 | 21,000 | 0 |
19.50
28.70
25.80
|
|
12 tháng
(2025-06-23) |
8.56 | 47.68% | 1,457,700 | 19,000 | -0.1 |
17.50
30.33
25.80
|
|
24 tháng
(2024-06-28) |
2.14 | 8.79% | 1,470,023 | 18,000 | -0.2 |
15.01
30.33
25.80
|
|
36 tháng
(2023-07-04) |
7.96 | 42.96% | 1,517,610 | 18,000 | -0.2 |
14.54
30.33
25.80
|
|
60 tháng
(2021-07-14) |
9.13 | 52.60% | 1,896,566 | 20,000 | -0.1 |
11.18
30.33
25.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 10/06/2026 |
27.37
|
30,800 | 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 | 0 | |
| 08/06/2026 |
26.33
|
16,900 | 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 | |
| 04/06/2026 |
26.77
|
16,700 | 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 | |
| 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 |
24.30
|
4,000 | 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
|
18,000 | 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 | |
| 29/04/2026 |
21.20
|
10,700 | 21.13 | 21.20 | 20.37 | 0 | 0 | 0 | |
| 28/04/2026 |
20.33
|
1,000 | 21.33 | 21.33 | 20.33 | 0 | 0 | 0 | |
| 24/04/2026 |
21.33
|
6,200 | 21.33 | 21.67 | 21 | 0 | 0 | 0 | |
| 23/04/2026 |
21.17
|
1,100 | 20.80 | 22 | 20.80 | 0 | 0 | 0 | |
| 22/04/2026 |
22.07
|
0 | 22.07 | 22.07 | 22.07 | 0 | 0 | 0 | |
| 21/04/2026 |
22
|
4,600 | 22 | 23.33 | 22 | 0 | 0 | 0 | |
| 20/04/2026 |
22
|
2,200 | 21.73 | 22.33 | 21.73 | 0 | 0 | 0 | |
| 17/04/2026 |
21.80
|
2,900 | 21.60 | 21.80 | 21.60 | 0 | 0 | 0 | |
| 16/04/2026 |
21.13
|
400 | 21.77 | 21.77 | 21.13 | 0 | 0 | 0 | |
| 15/04/2026 |
21
|
10,000 | 21.03 | 21.10 | 21 | 0 | 0 | 0 | |
| 14/04/2026 |
21.33
|
4,900 | 21.40 | 21.67 | 21.33 | 0 | 0 | 0 | |
| 13/04/2026 |
21.40
|
3,600 | 22.20 | 22.20 | 21.33 | 0 | 0 | 0 | |
| 10/04/2026 |
22.07
|
200 | 22 | 22.07 | 22 | 0 | 0 | 0 | |
| 09/04/2026 |
21.23
|
300 | 22.23 | 22.23 | 21.23 | 0 | 0 | 0 | |
| 08/04/2026 |
21.97
|
1,100 | 22.27 | 22.27 | 21.97 | 0 | 0 | 0 | |
| 07/04/2026 |
21
|
3,100 | 20.97 | 21.17 | 20.87 | 0 | 0 | 0 | |
| 06/04/2026 |
22.43
|
5,400 | 22.67 | 22.93 | 22.43 | 0 | 0 | 0 | |
| 03/04/2026 |
22.33
|
600 | 22.90 | 22.90 | 22.33 | 0 | 0 | 0 | |
| 02/04/2026 |
21.67
|
300 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 01/04/2026 |
22.10
|
3,400 | 23.33 | 23.60 | 21.80 | 0 | 0 | 0 | |
| 31/03/2026 |
23.90
|
1,500 | 24 | 24 | 23.83 | 0 | 0 | 0 | |
| 30/03/2026 |
23.33
|
9,100 | 22.57 | 25 | 22.33 | 0 | 0 | 0 | |
| 27/03/2026 |
21.17
|
3,100 | 21.33 | 22.33 | 20.33 | 0 | 0 | 0 | |
| 26/03/2026 |
20.30
|
400 | 20.93 | 21.97 | 20.30 | 0 | 0 | 0 | |
| 25/03/2026 |
20.23
|
1,400 | 22.33 | 22.33 | 20.03 | 0 | 0 | 0 | |
| 24/03/2026 |
22.17
|
100 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
| 23/03/2026 |
22
|
2,500 | 18.67 | 22 | 18.67 | 0 | 0 | 0 | |
| 20/03/2026 |
22
|
700 | 21.67 | 22 | 21.67 | 0 | 0 | 0 | |
| 19/03/2026 |
21.80
|
200 | 21.67 | 21.80 | 21.67 | 0 | 0 | 0 | |
| 18/03/2026 |
22.33
|
300 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 17/03/2026 |
22.60
|
400 | 22.33 | 22.60 | 22.30 | 0 | 0 | 0 | |
| 16/03/2026 |
22.40
|
900 | 22.77 | 22.77 | 22 | 0 | 0 | 0 | |
| 13/03/2026 |
21.87
|
1,000 | 22.60 | 22.60 | 21.83 | 0 | 0 | 0 | |
| 12/03/2026 |
21.67
|
300 | 21.50 | 21.67 | 21.50 | 0 | 0 | 0 | |
| 11/03/2026 |
22.33
|
1,400 | 22.67 | 22.67 | 22 | 0 | 0 | 0 | |
| 10/03/2026 |
22.77
|
400 | 22.83 | 22.83 | 22.77 | 0 | 0 | 0 | |
| 09/03/2026 |
22.10
|
4,100 | 22.73 | 22.73 | 21 | 0 | 0 | 0 | |
| 06/03/2026 |
22.73
|
9,600 | 22.60 | 23 | 22.60 | 0 | 0 | 0 | |
| 05/03/2026 |
22.47
|
2,800 | 22.47 | 22.47 | 21.83 | 0 | 0 | 0 | |
| 04/03/2026 |
22
|
4,300 | 21.67 | 22.30 | 21.53 | 0 | 0 | 0 | |
| 03/03/2026 |
21.50
|
1,000 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 02/03/2026 |
21.90
|
3,300 | 21.67 | 21.90 | 21 | 0 | 0 | 0 | |
| 27/02/2026 |
22.17
|
6,300 | 21.87 | 22.17 | 21.70 | 0 | 0 | 0 | |
| 26/02/2026 |
21.57
|
5,000 | 22.37 | 22.37 | 21.57 | 0 | 0 | 0 | |
| 25/02/2026 |
22.37
|
2,700 | 22.33 | 22.47 | 22.30 | 0 | 0 | 0 | |
| 24/02/2026 |
21.50
|
5,500 | 21.97 | 21.97 | 21.47 | 0 | 0 | 0 | |
| 23/02/2026 |
21
|
5,300 | 22.67 | 22.67 | 21 | 0 | 0 | 0 | |
| 13/02/2026 |
21.03
|
4,000 | 20.70 | 21.17 | 20.70 | 0 | 0 | 0 | |
| 12/02/2026 |
21.63
|
2,200 | 21.93 | 21.93 | 21.10 | 0 | 0 | 0 | |
| 11/02/2026 |
21.60
|
6,300 | 19.97 | 21.60 | 19.97 | 0 | 0 | 0 | |
| 10/02/2026 |
20
|
3,700 | 20.23 | 20.23 | 19.93 | 0 | 0 | 0 | |
| 09/02/2026 |
20.47
|
3,700 | 21.33 | 21.63 | 20.17 | 0 | 0 | 0 | |
| 06/02/2026 |
20.67
|
300 | 20.83 | 20.83 | 20.67 | 0 | 0 | 0 | |
| 05/02/2026 |
21
|
300 | 21.67 | 22 | 21 | 0 | 0 | 0 | |
| 04/02/2026 |
21
|
900 | 22 | 22 | 20.67 | 0 | 0 | 0 | |
| 03/02/2026 |
21.17
|
5,500 | 23.13 | 23.13 | 21.10 | 0 | 0 | 0 | |
| 02/02/2026 |
22.93
|
1,900 | 23.27 | 23.27 | 22.93 | 0 | 0 | 0 | |
| 30/01/2026 |
22.33
|
32,000 | 22.33 | 23.33 | 21.30 | 0 | 0 | 0 | |
| 29/01/2026 |
22.33
|
14,200 | 20.73 | 22.33 | 20.73 | 0 | 0 | 0 | |
| 28/01/2026 |
20.90
|
4,300 | 20.93 | 20.93 | 20.33 | 0 | 0 | 0 | |
| 27/01/2026 |
19.87
|
2,200 | 21 | 21.50 | 19.70 | 0 | 0 | 0 | |
| 26/01/2026 |
20.33
|
3,500 | 20.03 | 21.47 | 18.33 | 0 | 0 | 0 | |
| 23/01/2026 |
20.30
|
3,200 | 20.10 | 20.30 | 20 | 0 | 0 | 0 | |
| 22/01/2026 |
20.07
|
400 | 20.13 | 20.13 | 19.57 | 0 | 0 | 0 | |
| 21/01/2026 |
19.60
|
5,000 | 19.67 | 20 | 19.60 | 0 | 0 | 0 | |
| 20/01/2026 |
19.57
|
2,900 | 20.63 | 20.63 | 19.57 | 0 | 0 | 0 | |