| 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) |
-1.05 | -6.25% | 156,300 | -6,500 | 0 |
15.45
16.80
15.95
|
|
2 tháng
(2026-06-04) |
-0.89 | -5.33% | 347,900 | -9,500 | 0 |
15.45
16.80
15.95
|
|
3 tháng
(2026-05-05) |
-1.02 | -6.10% | 838,100 | -8,100 | 0 |
15.45
16.82
15.95
|
|
6 tháng
(2026-02-04) |
-2.20 | -12.28% | 1,752,500 | 318,890 | 6.6 |
15.45
18.27
15.95
|
|
12 tháng
(2025-08-08) |
-2.55 | -13.93% | 4,552,100 | 327,790 | 6.8 |
15.45
18.43
15.95
|
|
24 tháng
(2024-08-13) |
-4.82 | -23.44% | 14,467,200 | -635,568 | -4.0 |
15.19
22.86
15.95
|
|
36 tháng
(2023-08-21) |
-3.95 | -20.07% | 27,850,100 | -2,175,815 | -41.0 |
15.19
23.25
15.95
|
|
60 tháng
(2021-08-30) |
-11.64 | -42.51% | 44,797,100 | -2,632,297 | -18.8 |
15.19
33.04
15.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
| 03/08/2026 |
15.95
|
2,400 | 15.40 | 16 | 15.40 | 0 | 520 | 0 | |
| 31/07/2026 |
15.75
|
100 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 30/07/2026 |
15.75
|
400 | 16 | 16 | 15.75 | 0 | 0 | 0 | |
| 29/07/2026 |
15.95
|
300 | 16.10 | 16.10 | 15.95 | 0 | 0 | 0 | |
| 28/07/2026 |
15.55
|
3,000 | 15.40 | 15.55 | 15.40 | 200 | 2,000 | 0 | |
| 27/07/2026 |
15.45
|
3,800 | 15.45 | 15.90 | 15.45 | 0 | 0 | 0 | |
| 24/07/2026 |
15.45
|
13,200 | 15.70 | 15.80 | 15.45 | 0 | 400 | 0 | |
| 23/07/2026 |
15.70
|
25,100 | 15.80 | 15.80 | 15.30 | 400 | 0 | 0 | |
| 22/07/2026 |
15.80
|
22,600 | 15.95 | 16 | 15.50 | 0 | 1,900 | 0 | |
| 21/07/2026 |
15.95
|
14,800 | 15.90 | 15.95 | 15.65 | 0 | 200 | 0 | |
| 20/07/2026 |
15.90
|
16,400 | 16 | 16 | 15.70 | 0 | 0 | 0 | |
| 17/07/2026 |
16
|
7,300 | 16 | 16.15 | 16 | 0 | 300 | 0 | |
| 16/07/2026 |
16.15
|
16,900 | 16.25 | 16.25 | 16 | 0 | 2,300 | 0 | |
| 15/07/2026 |
16.25
|
3,800 | 16.25 | 16.30 | 16.25 | 200 | 0 | 0 | |
| 14/07/2026 |
16.45
|
6,500 | 16.50 | 16.50 | 16.20 | 0 | 0 | 0 | |
| 13/07/2026 |
16.50
|
7,700 | 16.75 | 16.75 | 16.50 | 0 | 0 | 0 | |
| 10/07/2026 |
16.80
|
2,900 | 16.60 | 16.80 | 16.60 | 0 | 0 | 0 | |
| 09/07/2026 |
16.80
|
4,300 | 16.70 | 16.80 | 16.70 | 0 | 0 | 0 | |
| 08/07/2026 |
16.65
|
1,700 | 16.50 | 16.65 | 16.50 | 0 | 0 | 0 | |
| 07/07/2026 |
16.55
|
1,300 | 16.75 | 16.75 | 16.55 | 0 | 200 | 0 | |
| 06/07/2026 |
16.80
|
4,200 | 16.60 | 16.80 | 16.60 | 0 | 0 | 0 | |
| 03/07/2026 |
16.80
|
2,200 | 16.60 | 16.80 | 16.60 | 0 | 0 | 0 | |
| 02/07/2026 |
16.80
|
2,700 | 16.50 | 16.80 | 16.50 | 800 | 0 | 0 | |
| 01/07/2026 |
16.80
|
6,300 | 16.70 | 16.80 | 16.70 | 0 | 0 | 0 | |
| 30/06/2026 |
16.75
|
4,400 | 16.70 | 16.80 | 16.50 | 0 | 0 | 0 | |
| 29/06/2026 |
16.60
|
2,900 | 16.60 | 16.60 | 16.40 | 0 | 0 | 0 | |
| 26/06/2026 |
16.55
|
9,700 | 16.50 | 16.55 | 16.15 | 0 | 0 | 0 | |
| 25/06/2026 |
16.50
|
10,500 | 16.50 | 16.50 | 16.50 | 0 | 100 | 0 | |
| 24/06/2026 |
16.50
|
5,400 | 16.35 | 16.60 | 16.25 | 0 | 0 | 0 | |
| 23/06/2026 |
16.50
|
5,200 | 16.55 | 16.55 | 16.50 | 0 | 200 | 0 | |
| 22/06/2026 |
16.45
|
7,800 | 16.40 | 16.50 | 16.25 | 0 | 300 | 0 | |
| 19/06/2026 |
16.40
|
1,600 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 18/06/2026 |
16.40
|
2,900 | 16.65 | 16.65 | 16.30 | 0 | 900 | 0 | |
| 17/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 17/06/2026 |
16.60
|
12,300 | 16.65 | 16.65 | 16.30 | 0 | 600 | 0 | |
| 16/06/2026 |
16.36
|
22,600 | 16.36 | 16.55 | 16.36 | 300 | 2,100 | 0 | |
| 15/06/2026 |
16.45
|
11,000 | 16.36 | 16.45 | 16.36 | 0 | 0 | 0 | |
| 12/06/2026 |
16.36
|
11,100 | 16.55 | 16.55 | 16.32 | 0 | 0 | 0 | |
| 11/06/2026 |
16.41
|
5,400 | 16.36 | 16.41 | 16.36 | 0 | 0 | 0 | |
| 10/06/2026 |
16.36
|
5,000 | 16.41 | 16.41 | 16.23 | 400 | 0 | 0 | |
| 09/06/2026 |
16.41
|
4,400 | 16.23 | 16.41 | 16.14 | 0 | 0 | 0 | |
| 08/06/2026 |
16.36
|
29,000 | 16.36 | 16.36 | 16 | 0 | 0 | 0 | |
| 05/06/2026 |
16.64
|
200 | 16.64 | 16.64 | 16.64 | 0 | 100 | 0 | |
| 04/06/2026 |
16.64
|
29,000 | 16.27 | 16.82 | 16.14 | 0 | 200 | 0 | |
| 03/06/2026 |
16.23
|
4,100 | 16.23 | 16.23 | 16.18 | 0 | 0 | 0 | |
| 02/06/2026 |
16.23
|
10,100 | 16.18 | 16.23 | 16.18 | 0 | 0 | 0 | |
| 01/06/2026 |
16.18
|
9,100 | 16.14 | 16.23 | 16.14 | 0 | 0 | 0 | |
| 29/05/2026 |
16.18
|
11,300 | 16.27 | 16.32 | 16.18 | 0 | 500 | 0 | |
| 28/05/2026 |
16.32
|
24,300 | 16.32 | 16.32 | 16.23 | 0 | 0 | 0 | |
| 27/05/2026 |
16.27
|
19,800 | 16.23 | 16.27 | 16.05 | 0 | 0 | 0 | |
| 26/05/2026 |
16.23
|
19,500 | 16.23 | 16.23 | 16.05 | 0 | 0 | 0 | |
| 25/05/2026 |
16.23
|
27,600 | 16.27 | 16.27 | 16 | 1,700 | 300 | 0 | |
| 22/05/2026 |
16.27
|
4,500 | 16.23 | 16.36 | 16.23 | 100 | 0 | 0 | |
| 21/05/2026 |
16.36
|
1,100 | 16.45 | 16.45 | 16.36 | 0 | 0 | 0 | |
| 20/05/2026 |
16.36
|
25,900 | 16.36 | 16.36 | 16.09 | 100 | 0 | 0 | |
| 19/05/2026 |
16.36
|
11,700 | 16.50 | 16.50 | 16.32 | 0 | 0 | 0 | |
| 18/05/2026 |
16.50
|
13,900 | 16.50 | 16.50 | 16.32 | 0 | 300 | 0 | |
| 15/05/2026 |
16.32
|
21,200 | 16.41 | 16.41 | 16.32 | 0 | 600 | 0 | |
| 14/05/2026 |
16.50
|
5,200 | 16.45 | 16.50 | 16.36 | 0 | 100 | 0 | |
| 13/05/2026 |
16.55
|
13,700 | 16.36 | 16.55 | 16.32 | 600 | 0 | 0 | |
| 12/05/2026 |
16.36
|
19,300 | 16.55 | 16.59 | 16.36 | 0 | 0 | 0 | |
| 11/05/2026 |
16.64
|
29,000 | 16.82 | 16.82 | 16.36 | 0 | 0 | 0 | |
| 08/05/2026 |
16.82
|
25,500 | 16.45 | 16.82 | 16.45 | 0 | 0 | 0 | |
| 07/05/2026 |
16.45
|
57,300 | 16.55 | 16.55 | 16.27 | 200 | 0 | 0 | |
| 06/05/2026 |
16.50
|
91,900 | 16.73 | 16.73 | 16.45 | 600 | 0 | 0 | |
| 05/05/2026 |
16.77
|
44,200 | 16.91 | 16.91 | 16.68 | 0 | 100 | 0 | |
| 04/05/2026 |
17
|
8,500 | 17.18 | 17.18 | 17 | 0 | 1,300 | 0 | |
| 29/04/2026 |
17.18
|
19,000 | 17.14 | 17.18 | 17 | 0 | 100 | 0 | |
| 28/04/2026 |
17.18
|
2,100 | 17.36 | 17.36 | 17.18 | 0 | 200 | 0 | |
| 24/04/2026 |
17.18
|
7,200 | 17.27 | 17.27 | 17.18 | 100 | 0 | 0 | |
| 23/04/2026 |
17.27
|
1,000 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 22/04/2026 |
17.27
|
7,400 | 17.32 | 17.32 | 17.18 | 100 | 6,600 | 0 | |
| 21/04/2026 |
17.27
|
21,500 | 17.27 | 17.32 | 17.18 | 0 | 0 | 0 | |
| 20/04/2026 |
17.27
|
13,100 | 17.45 | 17.45 | 17.27 | 0 | 0 | 0 | |
| 17/04/2026 |
17.36
|
3,200 | 17.41 | 17.41 | 17.36 | 0 | 0 | 0 | |
| 16/04/2026 |
17.36
|
3,400 | 17.45 | 17.45 | 17.32 | 0 | 0 | 0 | |
| 15/04/2026 |
17.45
|
4,300 | 17.45 | 17.45 | 17.36 | 0 | 0 | 0 | |
| 14/04/2026 |
17.45
|
6,000 | 17.45 | 17.45 | 17.27 | 0 | 0 | 0 | |
| 13/04/2026 |
17.45
|
2,100 | 17.45 | 17.45 | 17.32 | 0 | 0 | 0 | |
| 10/04/2026 |
17.45
|
4,000 | 17.32 | 17.45 | 17.32 | 100 | 0 | 0 | |
| 09/04/2026 |
17.41
|
10,800 | 17.41 | 17.59 | 17.41 | 0 | 1,200 | 0 | |
| 08/04/2026 |
17.41
|
9,200 | 17.32 | 17.41 | 17.27 | 0 | 110 | 0 | |
| 07/04/2026 |
17.27
|
21,900 | 17.23 | 17.59 | 17.18 | 0 | 0 | 0 | |
| 06/04/2026 |
17.41
|
6,700 | 17.23 | 17.41 | 17.23 | 0 | 100 | -0.0 | |
| 03/04/2026 |
17.23
|
6,100 | 17.27 | 17.36 | 17.23 | 52,300 | 200 | 1.0 | |
| 02/04/2026 |
17.36
|
4,900 | 17.27 | 17.36 | 17.27 | 0 | 0 | 0 | |
| 01/04/2026 |
17.36
|
27,400 | 17.27 | 17.45 | 17.27 | 0 | 1,000 | -0.0 | |
| 31/03/2026 |
17.27
|
10,500 | 17.45 | 17.45 | 17.18 | 0 | 0 | 0 | |
| 30/03/2026 |
17.45
|
1,100 | 17.27 | 17.45 | 17.18 | 300 | 0 | 0.0 | |
| 27/03/2026 |
17.45
|
2,400 | 17.45 | 17.45 | 17.18 | 300 | 0 | 0.0 | |
| 26/03/2026 |
17.36
|
4,300 | 17.27 | 17.36 | 17.27 | 0 | 0 | 0 | |
| 25/03/2026 |
17.32
|
10,000 | 17.41 | 17.45 | 17.18 | 0 | 0 | 0 | |
| 24/03/2026 |
17.36
|
11,600 | 17.14 | 17.45 | 17.14 | 50,200 | 0 | 1.0 | |
| 23/03/2026 |
17.05
|
60,600 | 17.27 | 17.27 | 17.05 | 50,200 | 0 | 1.0 | |
| 20/03/2026 |
17.32
|
22,700 | 17.41 | 17.41 | 17.18 | 400 | 300 | 0.0 | |
| 19/03/2026 |
17.41
|
6,100 | 17.18 | 17.59 | 17.18 | 0 | 0 | 0 | |
| 18/03/2026 |
17.64
|
2,900 | 17.68 | 17.68 | 17.59 | 0 | 0 | 0 | |
| 17/03/2026 |
17.59
|
2,100 | 17.50 | 17.59 | 17.50 | 0 | 0 | 0 | |
| 16/03/2026 |
17.50
|
2,300 | 17.32 | 17.50 | 17.32 | 0 | 0 | 0 | |
| 13/03/2026 |
17.55
|
17,600 | 17.32 | 17.55 | 17.32 | 0 | 0 | 0 | |
| 12/03/2026 |
17.45
|
18,300 | 17.73 | 17.73 | 17.27 | 900 | 0 | 0.0 | |