| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.80 | -2.50% | 33,800 | 0 | 0 |
30
33.75
31.20
|
|
2 tháng
(2026-04-20) |
-3.05 | -8.91% | 55,100 | 0 | 0 |
30
34.75
31.20
|
|
3 tháng
(2026-03-19) |
0.20 | 0.65% | 67,100 | 0 | 0 |
30
35
31.20
|
|
6 tháng
(2025-12-19) |
0.40 | 1.30% | 83,300 | 0 | 0 |
30
35
31.20
|
|
12 tháng
(2025-06-23) |
1.20 | 4% | 160,000 | 0 | 0 |
29.50
35
31.20
|
|
24 tháng
(2024-06-27) |
3.28 | 11.74% | 239,019 | -100 | -0.0 |
25.60
35.35
31.20
|
|
36 tháng
(2023-07-03) |
9.02 | 40.65% | 298,377 | -100 | -0.0 |
21.75
35.35
31.20
|
|
60 tháng
(2021-07-13) |
5.41 | 20.97% | 892,426 | -14,600 | -0.8 |
18.85
35.35
31.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 29/04/2026 |
32.50
|
100 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 28/04/2026 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
| 24/04/2026 |
33.40
|
3,700 | 33.90 | 33.90 | 31.40 | 0 | 0 | 0 | |
| 23/04/2026 |
33
|
1,300 | 34.50 | 34.50 | 33 | 0 | 0 | 0 | |
| 22/04/2026 |
34.50
|
1,900 | 34.75 | 34.75 | 34.25 | 0 | 0 | 0 | |
| 21/04/2026 |
34.75
|
700 | 34.75 | 34.75 | 34.70 | 0 | 0 | 0 | |
| 20/04/2026 |
34.25
|
100 | 34.25 | 34.25 | 34.25 | 0 | 0 | 0 | |
| 17/04/2026 |
34.05
|
200 | 34.05 | 34.05 | 34.05 | 0 | 0 | 0 | |
| 16/04/2026 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 15/04/2026 |
34.50
|
100 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 14/04/2026 |
34
|
500 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 13/04/2026 |
34
|
3,200 | 34 | 34 | 33.40 | 0 | 0 | 0 | |
| 10/04/2026 |
34.05
|
1,100 | 35 | 35 | 34.05 | 0 | 0 | 0 | |
| 09/04/2026 |
34
|
200 | 34 | 34 | 34 | 0 | 0 | 0 | |
| 08/04/2026 |
35
|
600 | 34.85 | 35 | 34.85 | 0 | 0 | 0 | |
| 07/04/2026 |
34.75
|
3,200 | 34.50 | 35 | 33.95 | 0 | 0 | 0 | |
| 06/04/2026 |
33.40
|
1,800 | 31 | 33.40 | 31 | 0 | 0 | 0 | |
| 03/04/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 02/04/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 01/04/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 31/03/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 30/03/2026 |
31
|
200 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 27/03/2026 |
31
|
900 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 26/03/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 25/03/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 24/03/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 23/03/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 20/03/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 19/03/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 18/03/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 17/03/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 16/03/2026 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 13/03/2026 |
30.75
|
0 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 12/03/2026 |
30.75
|
0 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 11/03/2026 |
30.75
|
0 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 10/03/2026 |
30.75
|
0 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 09/03/2026 |
30.75
|
100 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 06/03/2026 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 | |
| 05/03/2026 |
31.25
|
4,000 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 | |
| 04/03/2026 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 03/03/2026 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 02/03/2026 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 27/02/2026 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 26/02/2026 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 25/02/2026 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 24/02/2026 |
31.05
|
2,300 | 31 | 31.10 | 31 | 0 | 0 | 0 | |
| 23/02/2026 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 | |
| 13/02/2026 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 | |
| 12/02/2026 |
31.25
|
2,000 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 | |
| 11/02/2026 |
31.75
|
400 | 32 | 32 | 31.75 | 0 | 0 | 0 | |
| 10/02/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 09/02/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 06/02/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 05/02/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 04/02/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 03/02/2026 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 02/02/2026 |
32.80
|
100 | 32.80 | 32.80 | 32.80 | 0 | 0 | 0 | |
| 30/01/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 29/01/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 28/01/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 27/01/2026 |
31
|
200 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 26/01/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 23/01/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 22/01/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 21/01/2026 |
31
|
600 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 20/01/2026 |
31.40
|
1,000 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 | |
| 19/01/2026 |
31.65
|
300 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 | |