| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.50 | 1.82% | 1,100 | 0 | 0 |
27.50
68
28
|
|
2 tháng
(2026-07-20) |
0.50 | 1.82% | 6,400 | 0 | 0 |
27.50
70
28
|
|
3 tháng
(2026-06-18) |
0.50 | 1.82% | 9,500 | 0 | 0 |
27.50
70
28
|
|
6 tháng
(2026-03-20) |
14.25 | 103.64% | 24,800 | 0 | 0 |
13.75
70
28
|
|
12 tháng
(2025-09-22) |
14.25 | 103.64% | 46,200 | 0 | 0 |
13.75
70
28
|
|
24 tháng
(2024-09-26) |
15.20 | 118.78% | 81,931 | 0 | 0 |
12.80
70
28
|
|
36 tháng
(2023-10-02) |
6.25 | 28.75% | 86,135 | 0 | 0 |
11.96
70
28
|
|
60 tháng
(2021-10-12) |
6.47 | 30.05% | 185,272 | -14,500 | -0.8 |
11.13
70
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
27.70
|
200 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 16/09/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 15/09/2026 |
28
|
400 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 14/09/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 11/09/2026 |
27.90
|
1,200 | 27.50 | 27.90 | 27.50 | 0 | 0 | 0 | |
| 10/09/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 09/09/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 08/09/2026 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 07/09/2026 |
28
|
800 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 04/09/2026 |
28
|
1,600 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 03/09/2026 |
28
|
1,000 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 02/09/2026 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 01/09/2026 |
63.50
|
0 | 63.50 | 63.50 | 63.50 | 0 | 0 | 0 | |
| 31/08/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 28/08/2026 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 27/08/2026 |
28
|
4,600 | 27.90 | 28 | 27.90 | 0 | 0 | 0 | |
| 26/08/2026 |
28
|
4,700 | 28 | 28 | 27.70 | 0 | 0 | 0 | |
| 25/08/2026 |
28
|
13,500 | 28 | 28.50 | 27.80 | 0 | 0 | 0 | |
| 24/08/2026 |
27.70
|
5,100 | 27.60 | 27.70 | 27.60 | 0 | 0 | 0 | |
| 21/08/2026 |
29
|
300 | 27 | 29 | 27 | 0 | 0 | 0 | |
| 20/08/2026 |
27.70
|
200 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 19/08/2026 |
28.80
|
8,100 | 27.50 | 28.80 | 27.50 | 0 | 0 | 0 | |
| 18/08/2026 |
27.80
|
200 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 17/08/2026 |
27.80
|
200 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 14/08/2026 |
28.20
|
200 | 28.30 | 28.30 | 28.20 | 0 | 0 | 0 | |
| 13/08/2026 |
28.80
|
200 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 12/08/2026 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 11/08/2026 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 10/08/2026 |
29
|
500 | 28.80 | 29 | 28.80 | 0 | 0 | 0 | |
| 07/08/2026 |
27.50
|
800 | 28.10 | 28.10 | 27.50 | 0 | 0 | 0 | |
| 06/08/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 05/08/2026 |
28
|
1,300 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 04/08/2026 |
28
|
600 | 28.30 | 28.30 | 28 | 0 | 0 | 0 | |
| 03/08/2026 |
28.10
|
1,300 | 28.30 | 28.30 | 28.10 | 0 | 0 | 0 | |
| 31/07/2026 |
28.40
|
900 | 28.30 | 28.40 | 28.20 | 0 | 0 | 0 | |
| 30/07/2026 |
28.30
|
5,800 | 28.10 | 28.30 | 28.10 | 0 | 0 | 0 | |
| 29/07/2026 |
28.30
|
300 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 28/07/2026 |
28.90
|
200 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
| 27/07/2026 |
28.60
|
200 | 29.20 | 29.20 | 28.60 | 0 | 0 | 0 | |
| 24/07/2026 |
29.60
|
1,800 | 29.60 | 29.80 | 29 | 0 | 0 | 0 | |
| 23/07/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 22/07/2026 |
29.80
|
10,600 | 29.50 | 29.80 | 29 | 0 | 0 | 0 | |
| 21/07/2026 |
30
|
1,700 | 30 | 30.50 | 29.50 | 0 | 0 | 0 | |
| 20/07/2026 |
31
|
200 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 17/07/2026 |
31.70
|
2,700 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 16/07/2026 |
31
|
200 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 15/07/2026 |
31
|
400 | 31 | 31.70 | 31 | 0 | 0 | 0 | |
| 14/07/2026 |
31.60
|
2,500 | 31.70 | 31.70 | 31.60 | 0 | 0 | 0 | |
| 13/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 10/07/2026 |
31.70
|
1,500 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 09/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 08/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 07/07/2026 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 06/07/2026 |
32
|
2,100 | 31.50 | 32 | 31.50 | 0 | 0 | 0 | |
| 03/07/2026 |
30.50
|
1,800 | 30.50 | 30.80 | 30.50 | 0 | 0 | 0 | |
| 02/07/2026 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 01/07/2026 |
30
|
2,000 | 30.50 | 30.50 | 30 | 0 | 0 | 0 | |
| 30/06/2026 |
31
|
1,000 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 29/06/2026 |
31.20
|
1,000 | 31 | 31.20 | 31 | 0 | 0 | 0 | |
| 26/06/2026 |
31.20
|
1,000 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
| 25/06/2026 |
31.20
|
0 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
| 24/06/2026 |
31.20
|
800 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
| 23/06/2026 |
31.10
|
1,700 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 22/06/2026 |
31.20
|
2,300 | 31.20 | 31.20 | 31.10 | 0 | 0 | 0 | |
| 19/06/2026 |
31.20
|
1,200 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
| 18/06/2026 |
31.20
|
0 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
| 17/06/2026 |
31.20
|
200 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
| 16/06/2026 |
31.20
|
0 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
| 15/06/2026 |
31.20
|
100 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
| 12/06/2026 |
32.50
|
8,400 | 31 | 32.50 | 31 | 0 | 0 | 0 | |
| 11/06/2026 |
30.10
|
1,700 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 10/06/2026 |
30.20
|
100 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 09/06/2026 |
30
|
800 | 31.50 | 31.50 | 30 | 0 | 0 | 0 | |
| 08/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 08/06/2026 |
33.20
|
1,700 | 33.10 | 33.20 | 33.10 | 0 | 0 | 0 | |
| 05/06/2026 |
33.15
|
1,500 | 32.50 | 33.15 | 32 | 0 | 0 | 0 | |
| 04/06/2026 |
32.55
|
1,400 | 32.80 | 32.80 | 32.50 | 0 | 0 | 0 | |
| 03/06/2026 |
32.65
|
400 | 33 | 33 | 32.65 | 0 | 0 | 0 | |
| 02/06/2026 |
32.50
|
1,700 | 35 | 35 | 32.50 | 0 | 0 | 0 | |
| 01/06/2026 |
33.50
|
6,000 | 33.75 | 33.75 | 32.50 | 0 | 0 | 0 | |
| 29/05/2026 |
33.75
|
2,400 | 33.25 | 33.75 | 33.25 | 0 | 0 | 0 | |
| 28/05/2026 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 | |
| 27/05/2026 |
33.25
|
600 | 33.20 | 33.25 | 33.20 | 0 | 0 | 0 | |
| 26/05/2026 |
32.50
|
1,900 | 32.95 | 33.25 | 32.50 | 0 | 0 | 0 | |
| 25/05/2026 |
32.35
|
2,000 | 32.35 | 32.50 | 32.35 | 0 | 0 | 0 | |
| 22/05/2026 |
32.40
|
1,600 | 32 | 32.40 | 32 | 0 | 0 | 0 | |
| 21/05/2026 |
32.40
|
100 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
| 20/05/2026 |
31.50
|
900 | 31.50 | 31.50 | 31.25 | 0 | 0 | 0 | |
| 19/05/2026 |
33.35
|
100 | 33.35 | 33.35 | 33.35 | 0 | 0 | 0 | |
| 18/05/2026 |
32
|
400 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 15/05/2026 |
31
|
1,300 | 31.55 | 31.55 | 31 | 0 | 0 | 0 | |
| 14/05/2026 |
31.50
|
900 | 31.95 | 32 | 31.50 | 0 | 0 | 0 | |
| 13/05/2026 |
31.50
|
400 | 31.55 | 31.55 | 31.50 | 0 | 0 | 0 | |
| 12/05/2026 |
31.50
|
300 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 11/05/2026 |
31.50
|
2,800 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 08/05/2026 |
31.50
|
3,000 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 07/05/2026 |
32
|
900 | 32 | 32 | 31 | 0 | 0 | 0 | |
| 06/05/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 05/05/2026 |
32.50
|
2,000 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 04/05/2026 |
32.50
|
1,900 | 31.55 | 32.50 | 31.50 | 0 | 0 | 0 | |
| 01/05/2026 |
63.50
|
100 | 63.50 | 63.50 | 63.50 | 0 | 0 | 0 | |
| 30/04/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |