| 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) |
-2.10 | -2.57% | 79,900 | 0 | 0 |
78.90
90
80
|
|
2 tháng
(2026-04-20) |
-16.90 | -17.53% | 230,600 | 0 | 0 |
78.90
96.40
80
|
|
3 tháng
(2026-03-20) |
-16.10 | -16.84% | 266,400 | 0 | 0 |
78.90
96.56
80
|
|
6 tháng
(2025-12-22) |
-12.10 | -13.21% | 352,400 | 0 | 0 |
78.90
100.56
80
|
|
12 tháng
(2025-06-23) |
14.97 | 23.19% | 545,700 | 0 | 0 |
61.53
100.56
80
|
|
24 tháng
(2024-06-28) |
29.43 | 58.79% | 785,908 | 0 | 0 |
50.07
100.56
80
|
|
36 tháng
(2023-07-04) |
46.39 | 140.13% | 1,000,836 | 0 | 0 |
31.98
100.56
80
|
|
60 tháng
(2021-07-14) |
61.05 | 330.85% | 1,873,071 | -200 | -0.0 |
15.89
100.56
80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
80
|
100 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 17/06/2026 |
79.50
|
3,300 | 79.50 | 79.50 | 79 | 0 | 0 | 0 | |
| 16/06/2026 |
80
|
2,800 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 15/06/2026 |
79.20
|
0 | 79.20 | 79.20 | 79.20 | 0 | 0 | 0 | |
| 12/06/2026 |
78.90
|
400 | 80 | 80 | 78.90 | 0 | 0 | 0 | |
| 11/06/2026 |
80
|
500 | 80 | 80 | 79 | 0 | 0 | 0 | |
| 10/06/2026 |
81.40
|
1,700 | 82 | 82 | 81.30 | 0 | 0 | 0 | |
| 09/06/2026 |
79
|
600 | 80.10 | 80.10 | 79 | 0 | 0 | 0 | |
| 08/06/2026 |
80
|
50,700 | 90 | 90 | 80 | 0 | 0 | 0 | |
| 05/06/2026 |
90
|
100 | 90 | 90 | 90 | 0 | 0 | 0 | |
| 04/06/2026 |
88
|
1,300 | 90 | 90 | 88 | 0 | 0 | 0 | |
| 03/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
| 03/06/2026 |
89.90
|
3,000 | 84.10 | 94 | 84 | 0 | 0 | 0 | |
| 02/06/2026 |
84
|
3,000 | 83.36 | 84 | 83.36 | 0 | 0 | 0 | |
| 01/06/2026 |
83.20
|
2,200 | 84 | 84 | 80.16 | 0 | 0 | 0 | |
| 29/05/2026 |
84
|
3,900 | 83.84 | 84 | 83.84 | 0 | 0 | 0 | |
| 28/05/2026 |
83.84
|
1,600 | 84 | 84.16 | 83.84 | 0 | 0 | 0 | |
| 27/05/2026 |
84
|
1,500 | 82.48 | 84 | 82.48 | 0 | 0 | 0 | |
| 26/05/2026 |
82.48
|
300 | 86.96 | 86.96 | 82.48 | 0 | 0 | 0 | |
| 25/05/2026 |
86.96
|
0 | 86.96 | 86.96 | 86.96 | 0 | 0 | 0 | |
| 22/05/2026 |
84
|
2,000 | 87.04 | 88 | 84 | 0 | 0 | 0 | |
| 21/05/2026 |
84.96
|
0 | 84.96 | 84.96 | 84.96 | 0 | 0 | 0 | |
| 20/05/2026 |
80.08
|
1,000 | 86.24 | 87.20 | 80.08 | 0 | 0 | 0 | |
| 19/05/2026 |
81.60
|
0 | 81.60 | 81.60 | 81.60 | 0 | 0 | 0 | |
| 18/05/2026 |
81.60
|
100 | 81.60 | 81.60 | 81.60 | 0 | 0 | 0 | |
| 15/05/2026 |
84.48
|
8,700 | 80 | 84.48 | 78.40 | 0 | 0 | 0 | |
| 14/05/2026 |
79.20
|
3,900 | 80 | 80 | 78.40 | 0 | 0 | 0 | |
| 13/05/2026 |
80
|
59,400 | 80.64 | 86.80 | 74.56 | 0 | 0 | 0 | |
| 12/05/2026 |
87.36
|
0 | 87.36 | 87.36 | 87.36 | 0 | 0 | 0 | |
| 11/05/2026 |
86.80
|
500 | 87.60 | 87.60 | 86.80 | 0 | 0 | 0 | |
| 08/05/2026 |
87.60
|
100 | 87.60 | 87.60 | 87.60 | 0 | 0 | 0 | |
| 07/05/2026 |
89.60
|
100 | 89.60 | 89.60 | 89.60 | 0 | 0 | 0 | |
| 06/05/2026 |
88.88
|
62,700 | 92.72 | 92.72 | 81.60 | 0 | 0 | 0 | |
| 05/05/2026 |
85.04
|
500 | 91.60 | 91.60 | 85.04 | 0 | 0 | 0 | |
| 04/05/2026 |
92.80
|
2,100 | 92.80 | 92.80 | 92.80 | 0 | 0 | 0 | |
| 29/04/2026 |
92.80
|
2,800 | 92.80 | 92.80 | 92.80 | 0 | 0 | 0 | |
| 28/04/2026 |
92
|
900 | 92 | 95.12 | 91.60 | 0 | 0 | 0 | |
| 24/04/2026 |
95.20
|
100 | 95.20 | 95.20 | 95.20 | 0 | 0 | 0 | |
| 23/04/2026 |
96
|
400 | 96 | 96 | 96 | 0 | 0 | 0 | |
| 22/04/2026 |
96
|
2,700 | 96 | 96 | 91.68 | 0 | 0 | 0 | |
| 21/04/2026 |
96.40
|
5,400 | 96.40 | 97.44 | 95.20 | 0 | 0 | 0 | |
| 20/04/2026 |
96.40
|
300 | 96.40 | 96.40 | 96.40 | 0 | 0 | 0 | |
| 17/04/2026 |
96.48
|
1,700 | 96.56 | 96.80 | 96.48 | 0 | 0 | 0 | |
| 16/04/2026 |
96.48
|
400 | 96.64 | 96.64 | 96.48 | 0 | 0 | 0 | |
| 15/04/2026 |
96.56
|
200 | 96.72 | 96.72 | 96.56 | 0 | 0 | 0 | |
| 14/04/2026 |
96
|
11,100 | 94.48 | 98.80 | 94.48 | 0 | 0 | 0 | |
| 13/04/2026 |
94.80
|
10,300 | 94.48 | 94.80 | 94.40 | 0 | 0 | 0 | |
| 10/04/2026 |
94.48
|
0 | 94.48 | 94.48 | 94.48 | 0 | 0 | 0 | |
| 09/04/2026 |
94.32
|
1,300 | 94.40 | 94.80 | 94.32 | 0 | 0 | 0 | |
| 08/04/2026 |
95.20
|
1,600 | 95.28 | 95.28 | 95.20 | 0 | 0 | 0 | |
| 07/04/2026 |
95.20
|
1,000 | 95.20 | 95.20 | 95.20 | 0 | 0 | 0 | |
| 06/04/2026 |
95.60
|
2,400 | 94.56 | 96 | 93.60 | 0 | 0 | 0 | |
| 03/04/2026 |
94.56
|
0 | 94.56 | 94.56 | 94.56 | 0 | 0 | 0 | |
| 02/04/2026 |
94.56
|
0 | 94.56 | 94.56 | 94.56 | 0 | 0 | 0 | |
| 01/04/2026 |
94.56
|
0 | 94.56 | 94.56 | 94.56 | 0 | 0 | 0 | |
| 31/03/2026 |
94.56
|
0 | 94.56 | 94.56 | 94.56 | 0 | 0 | 0 | |
| 30/03/2026 |
94.56
|
100 | 94.56 | 94.56 | 94.56 | 0 | 0 | 0 | |
| 27/03/2026 |
96
|
1,000 | 94.48 | 96 | 94.48 | 0 | 0 | 0 | |
| 26/03/2026 |
96.08
|
400 | 93.76 | 96.08 | 93.76 | 0 | 0 | 0 | |
| 25/03/2026 |
96.08
|
500 | 96.32 | 96.32 | 96 | 0 | 0 | 0 | |
| 24/03/2026 |
93.52
|
2,700 | 92.80 | 93.52 | 91.60 | 0 | 0 | 0 | |
| 23/03/2026 |
92.96
|
1,000 | 95.52 | 95.52 | 92.96 | 0 | 0 | 0 | |
| 20/03/2026 |
95.60
|
100 | 95.60 | 95.60 | 95.60 | 0 | 0 | 0 | |
| 19/03/2026 |
96.08
|
200 | 96.16 | 96.16 | 96.08 | 0 | 0 | 0 | |
| 18/03/2026 |
96.32
|
300 | 94.40 | 96.32 | 94.40 | 0 | 0 | 0 | |
| 17/03/2026 |
94.40
|
1,500 | 96.72 | 96.72 | 94.40 | 0 | 0 | 0 | |
| 16/03/2026 |
98
|
100 | 98 | 98 | 98 | 0 | 0 | 0 | |
| 13/03/2026 |
96.64
|
400 | 95.12 | 96.64 | 94.40 | 0 | 0 | 0 | |
| 12/03/2026 |
95.92
|
100 | 95.92 | 95.92 | 95.92 | 0 | 0 | 0 | |
| 11/03/2026 |
96
|
300 | 86.88 | 96 | 86.88 | 0 | 0 | 0 | |
| 10/03/2026 |
92.24
|
600 | 91.60 | 92.32 | 91.60 | 0 | 0 | 0 | |
| 09/03/2026 |
90.40
|
1,000 | 95.20 | 95.20 | 90.40 | 0 | 0 | 0 | |
| 06/03/2026 |
95.84
|
100 | 95.84 | 95.84 | 95.84 | 0 | 0 | 0 | |
| 05/03/2026 |
95.84
|
0 | 95.84 | 95.84 | 95.84 | 0 | 0 | 0 | |
| 04/03/2026 |
96.40
|
1,000 | 96.40 | 96.48 | 95.20 | 0 | 0 | 0 | |
| 03/03/2026 |
96.80
|
900 | 96.48 | 96.80 | 96.40 | 0 | 0 | 0 | |
| 02/03/2026 |
97.52
|
1,800 | 96 | 97.68 | 92.96 | 0 | 0 | 0 | |
| 27/02/2026 |
98.08
|
0 | 98.08 | 98.08 | 98.08 | 0 | 0 | 0 | |
| 26/02/2026 |
98.08
|
0 | 98.08 | 98.08 | 98.08 | 0 | 0 | 0 | |
| 25/02/2026 |
98.08
|
100 | 98.08 | 98.08 | 98.08 | 0 | 0 | 0 | |
| 24/02/2026 |
99.04
|
700 | 96 | 99.04 | 96 | 0 | 0 | 0 | |
| 23/02/2026 |
96.08
|
400 | 96.08 | 96.08 | 96.08 | 0 | 0 | 0 | |
| 13/02/2026 |
95.92
|
200 | 96.24 | 96.24 | 95.92 | 0 | 0 | 0 | |
| 12/02/2026 |
92.80
|
0 | 92.80 | 92.80 | 92.80 | 0 | 0 | 0 | |
| 11/02/2026 |
92.80
|
300 | 92.80 | 92.80 | 92.80 | 0 | 0 | 0 | |
| 10/02/2026 |
92.80
|
200 | 92.80 | 92.80 | 92.80 | 0 | 0 | 0 | |
| 09/02/2026 |
92.08
|
0 | 92.08 | 92.08 | 92.08 | 0 | 0 | 0 | |
| 06/02/2026 |
92.80
|
4,400 | 91.84 | 94 | 91.60 | 0 | 0 | 0 | |
| 05/02/2026 |
94.80
|
600 | 93.68 | 94.80 | 93.60 | 0 | 0 | 0 | |
| 04/02/2026 |
94.48
|
400 | 96 | 96 | 94.48 | 0 | 0 | 0 | |
| 03/02/2026 |
95.92
|
100 | 95.92 | 95.92 | 95.92 | 0 | 0 | 0 | |
| 02/02/2026 |
95.04
|
1,100 | 92.88 | 95.04 | 92.80 | 0 | 0 | 0 | |
| 30/01/2026 |
95.12
|
300 | 95.12 | 95.12 | 95.12 | 0 | 0 | 0 | |
| 29/01/2026 |
92.80
|
3,100 | 91.20 | 96 | 90.64 | 0 | 0 | 0 | |
| 28/01/2026 |
94
|
1,600 | 92.16 | 94 | 91.20 | 0 | 0 | 0 | |
| 27/01/2026 |
96.72
|
4,200 | 96 | 96.72 | 92.40 | 0 | 0 | 0 | |
| 26/01/2026 |
99.20
|
700 | 97.68 | 99.20 | 92.08 | 0 | 0 | 0 | |
| 23/01/2026 |
100.56
|
2,500 | 99.92 | 100.56 | 99.92 | 0 | 0 | 0 | |
| 22/01/2026 |
99.92
|
2,300 | 100 | 100 | 99.76 | 0 | 0 | 0 | |
| 21/01/2026 |
96.40
|
5,100 | 94.40 | 99.12 | 94.32 | 0 | 0 | 0 | |
| 20/01/2026 |
93.60
|
4,200 | 91.28 | 93.60 | 91.28 | 0 | 0 | 0 | |