| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
1 | 4% | 3,197,500 | 0 | 0 |
18.50
28.50
26
|
|
2 tháng
(2026-07-20) |
2.70 | 11.59% | 7,167,900 | 0 | 0 |
18.50
28.50
26
|
|
3 tháng
(2026-06-22) |
8.40 | 47.73% | 8,575,500 | 0 | 0 |
17.60
28.50
26
|
|
6 tháng
(2026-03-23) |
10.19 | 64.43% | 12,400,600 | 0 | 0 |
15.81
28.50
26
|
|
12 tháng
(2025-09-23) |
9.48 | 57.42% | 18,482,600 | 0 | 0 |
15.41
28.50
26
|
|
24 tháng
(2024-09-30) |
9.87 | 61.14% | 26,055,779 | 0 | 0 |
14.86
28.50
26
|
|
36 tháng
(2023-10-04) |
16.47 | 172.78% | 36,711,633 | 0 | 0 |
4.82
28.50
26
|
|
60 tháng
(2021-10-14) |
15.10 | 138.44% | 56,348,704 | -1,000 | -0.0 |
3.86
28.50
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
26
|
80,300 | 26.40 | 26.50 | 25.80 | 0 | 0 | 0 | |
| 17/09/2026 |
26
|
52,700 | 25.60 | 26.50 | 25.60 | 0 | 0 | 0 | |
| 16/09/2026 |
26
|
110,500 | 26.70 | 26.90 | 26 | 0 | 0 | 0 | |
| 15/09/2026 |
26.70
|
116,800 | 26.20 | 27.10 | 26.20 | 0 | 0 | 0 | |
| 14/09/2026 |
26.10
|
151,300 | 26.80 | 26.80 | 25.70 | 0 | 0 | 0 | |
| 11/09/2026 |
26.50
|
170,100 | 26.20 | 27.20 | 26.20 | 0 | 0 | 0 | |
| 10/09/2026 |
26.50
|
134,700 | 27.40 | 27.40 | 26.20 | 0 | 0 | 0 | |
| 09/09/2026 |
26.80
|
313,300 | 28.40 | 28.40 | 26.30 | 0 | 0 | 0 | |
| 08/09/2026 |
28.50
|
93,500 | 28 | 28.50 | 28 | 0 | 0 | 0 | |
| 07/09/2026 |
28
|
82,300 | 28.20 | 28.30 | 27.80 | 0 | 0 | 0 | |
| 04/09/2026 |
28.10
|
134,500 | 28.30 | 28.60 | 27.90 | 0 | 0 | 0 | |
| 03/09/2026 |
28.30
|
180,600 | 27.80 | 28.70 | 27.70 | 0 | 0 | 0 | |
| 02/09/2026 |
20.10
|
93,200 | 20.60 | 20.60 | 20 | 0 | 0 | 0 | |
| 01/09/2026 |
18.50
|
63,300 | 18.10 | 18.70 | 18 | 0 | 0 | 0 | |
| 31/08/2026 |
26.10
|
151,300 | 26.80 | 26.80 | 25.70 | 0 | 0 | 0 | |
| 28/08/2026 |
27.60
|
202,200 | 26.80 | 27.90 | 26.70 | 0 | 0 | 0 | |
| 27/08/2026 |
26.70
|
103,700 | 26 | 27.20 | 26 | 0 | 0 | 0 | |
| 26/08/2026 |
26.60
|
29,400 | 26.90 | 26.90 | 26.30 | 0 | 0 | 0 | |
| 25/08/2026 |
26.30
|
187,300 | 26.10 | 27 | 25.70 | 0 | 0 | 0 | |
| 24/08/2026 |
26
|
112,800 | 26 | 26.60 | 25.70 | 0 | 0 | 0 | |
| 21/08/2026 |
25.60
|
341,600 | 26.40 | 27.30 | 25.30 | 0 | 0 | 0 | |
| 20/08/2026 |
25.90
|
276,600 | 25.20 | 26.30 | 25 | 0 | 0 | 0 | |
| 19/08/2026 |
25
|
95,800 | 25.90 | 25.90 | 24.80 | 0 | 0 | 0 | |
| 18/08/2026 |
25.20
|
300,200 | 24.90 | 25.90 | 24.40 | 0 | 0 | 0 | |
| 17/08/2026 |
24.50
|
151,000 | 24 | 24.50 | 23.50 | 0 | 0 | 0 | |
| 14/08/2026 |
23.70
|
259,400 | 23 | 24 | 22.40 | 0 | 0 | 0 | |
| 13/08/2026 |
23
|
129,900 | 23.60 | 23.80 | 22.90 | 0 | 0 | 0 | |
| 12/08/2026 |
23.60
|
31,300 | 23.60 | 23.80 | 23.50 | 0 | 0 | 0 | |
| 11/08/2026 |
23.50
|
160,800 | 23.10 | 23.70 | 22.90 | 0 | 0 | 0 | |
| 10/08/2026 |
23.30
|
231,300 | 24.30 | 24.40 | 23 | 0 | 0 | 0 | |
| 07/08/2026 |
24.20
|
51,700 | 24.20 | 24.40 | 24.10 | 0 | 0 | 0 | |
| 06/08/2026 |
24.20
|
159,200 | 24.90 | 24.90 | 24 | 0 | 0 | 0 | |
| 05/08/2026 |
24.70
|
208,800 | 24.60 | 25 | 24.40 | 0 | 0 | 0 | |
| 04/08/2026 |
24.50
|
250,900 | 25 | 25.20 | 24.20 | 0 | 0 | 0 | |
| 03/08/2026 |
24.90
|
372,600 | 24 | 25.10 | 23.90 | 0 | 0 | 0 | |
| 31/07/2026 |
23.80
|
318,100 | 22.80 | 24.80 | 22.80 | 0 | 0 | 0 | |
| 30/07/2026 |
22.80
|
83,700 | 22.70 | 22.90 | 22.30 | 0 | 0 | 0 | |
| 29/07/2026 |
22.70
|
106,000 | 22.60 | 23.20 | 22.20 | 0 | 0 | 0 | |
| 28/07/2026 |
22.40
|
54,600 | 22 | 22.90 | 22 | 0 | 0 | 0 | |
| 27/07/2026 |
22.60
|
93,100 | 23.20 | 23.80 | 22.60 | 0 | 0 | 0 | |
| 24/07/2026 |
23.10
|
202,300 | 22.90 | 23.50 | 22.60 | 0 | 0 | 0 | |
| 23/07/2026 |
21.70
|
196,700 | 23.60 | 23.70 | 21.20 | 0 | 0 | 0 | |
| 22/07/2026 |
23.30
|
127,600 | 24.60 | 24.90 | 22.90 | 0 | 0 | 0 | |
| 21/07/2026 |
24.70
|
315,800 | 23.60 | 25 | 23.20 | 0 | 0 | 0 | |
| 20/07/2026 |
23.30
|
165,400 | 22.70 | 24.60 | 22.70 | 0 | 0 | 0 | |
| 17/07/2026 |
22.50
|
30,200 | 21.90 | 22.90 | 21.90 | 0 | 0 | 0 | |
| 16/07/2026 |
22.10
|
72,700 | 22.50 | 22.90 | 21.30 | 0 | 0 | 0 | |
| 15/07/2026 |
22.50
|
68,600 | 23.40 | 23.50 | 22.50 | 0 | 0 | 0 | |
| 14/07/2026 |
23
|
89,600 | 23.50 | 24.20 | 22.90 | 0 | 0 | 0 | |
| 13/07/2026 |
23.50
|
90,100 | 22 | 24 | 21.60 | 0 | 0 | 0 | |
| 10/07/2026 |
22
|
110,500 | 21.50 | 22.80 | 21.50 | 0 | 0 | 0 | |
| 09/07/2026 |
21.50
|
17,900 | 22.20 | 22.20 | 21.50 | 0 | 0 | 0 | |
| 08/07/2026 |
22
|
305,100 | 19.90 | 22.30 | 19.80 | 0 | 0 | 0 | |
| 07/07/2026 |
19.50
|
25,100 | 19.40 | 19.50 | 19.40 | 0 | 0 | 0 | |
| 06/07/2026 |
19.50
|
40,200 | 19.70 | 19.70 | 19.30 | 0 | 0 | 0 | |
| 03/07/2026 |
19.40
|
37,600 | 19.30 | 19.50 | 19.20 | 0 | 0 | 0 | |
| 02/07/2026 |
20.50
|
34,800 | 21.30 | 21.30 | 20.50 | 0 | 0 | 0 | |
| 01/07/2026 |
19.30
|
170,200 | 18.40 | 20 | 18.40 | 0 | 0 | 0 | |
| 30/06/2026 |
18.50
|
53,200 | 18.10 | 18.60 | 18.10 | 0 | 0 | 0 | |
| 29/06/2026 |
18.10
|
36,100 | 18.10 | 18.20 | 17.90 | 0 | 0 | 0 | |
| 26/06/2026 |
18.10
|
88,000 | 17.70 | 18.40 | 17.70 | 0 | 0 | 0 | |
| 25/06/2026 |
17.70
|
1,100 | 18.10 | 18.10 | 17.70 | 0 | 0 | 0 | |
| 24/06/2026 |
17.90
|
4,700 | 19.90 | 19.90 | 17.50 | 0 | 0 | 0 | |
| 23/06/2026 |
17.60
|
125,500 | 17.60 | 17.70 | 17.50 | 0 | 0 | 0 | |
| 22/06/2026 |
17.60
|
6,400 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 19/06/2026 |
17.60
|
22,800 | 17.90 | 17.90 | 17.50 | 0 | 0 | 0 | |
| 18/06/2026 |
17.70
|
12,500 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 | |
| 17/06/2026 |
17.90
|
4,700 | 17.70 | 17.90 | 17.60 | 0 | 0 | 0 | |
| 16/06/2026 |
17.90
|
35,900 | 18 | 18.10 | 17.70 | 0 | 0 | 0 | |
| 15/06/2026 |
17.90
|
20,900 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 | |
| 12/06/2026 |
17.90
|
63,800 | 17.90 | 18.10 | 17.80 | 0 | 0 | 0 | |
| 11/06/2026 |
17.90
|
8,900 | 18 | 18 | 17.90 | 0 | 0 | 0 | |
| 10/06/2026 |
18
|
74,800 | 18.50 | 18.50 | 18 | 0 | 0 | 0 | |
| 09/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17) | |||||||||
| 09/06/2026 |
18
|
53,600 | 19.50 | 19.50 | 18 | 0 | 0 | 0 | |
| 08/06/2026 |
17.44
|
27,100 | 17.35 | 17.44 | 17.09 | 0 | 0 | 0 | |
| 05/06/2026 |
17.26
|
5,400 | 17.09 | 17.52 | 17.09 | 0 | 0 | 0 | |
| 04/06/2026 |
17.09
|
32,800 | 17.52 | 17.69 | 17.09 | 0 | 0 | 0 | |
| 03/06/2026 |
17.52
|
30,400 | 17.35 | 17.61 | 17.35 | 0 | 0 | 0 | |
| 02/06/2026 |
17.35
|
20,400 | 16.84 | 17.52 | 16.84 | 0 | 0 | 0 | |
| 01/06/2026 |
17.01
|
9,400 | 17.52 | 17.52 | 17.01 | 0 | 0 | 0 | |
| 29/05/2026 |
17.44
|
29,500 | 17.44 | 17.44 | 17.09 | 0 | 0 | 0 | |
| 28/05/2026 |
17.44
|
26,100 | 17.52 | 17.52 | 17.44 | 0 | 0 | 0 | |
| 27/05/2026 |
17.44
|
70,300 | 17.61 | 17.69 | 17.44 | 0 | 0 | 0 | |
| 26/05/2026 |
17.69
|
22,100 | 17.78 | 17.78 | 17.52 | 0 | 0 | 0 | |
| 25/05/2026 |
17.61
|
20,300 | 18.55 | 18.55 | 17.52 | 0 | 0 | 0 | |
| 22/05/2026 |
17.61
|
38,900 | 17.52 | 18.29 | 17.52 | 0 | 0 | 0 | |
| 21/05/2026 |
17.61
|
2,800 | 17.52 | 17.86 | 17.52 | 0 | 0 | 0 | |
| 20/05/2026 |
17.44
|
44,600 | 17.86 | 17.86 | 17.44 | 0 | 0 | 0 | |
| 19/05/2026 |
17.52
|
103,500 | 17.69 | 17.78 | 17.52 | 0 | 0 | 0 | |
| 18/05/2026 |
17.61
|
25,900 | 17.95 | 17.95 | 17.52 | 0 | 0 | 0 | |
| 15/05/2026 |
17.61
|
70,000 | 18.12 | 18.12 | 17.52 | 0 | 0 | 0 | |
| 14/05/2026 |
17.95
|
14,600 | 18.38 | 18.38 | 17.61 | 0 | 0 | 0 | |
| 13/05/2026 |
17.69
|
108,100 | 18.63 | 18.63 | 17.69 | 0 | 0 | 0 | |
| 12/05/2026 |
18.55
|
64,700 | 18.72 | 18.80 | 18.55 | 0 | 0 | 0 | |
| 11/05/2026 |
18.63
|
15,100 | 18.55 | 18.72 | 18.55 | 0 | 0 | 0 | |
| 08/05/2026 |
18.80
|
38,100 | 18.97 | 18.97 | 18.72 | 0 | 0 | 0 | |
| 07/05/2026 |
18.80
|
61,500 | 18.80 | 19.15 | 18.80 | 0 | 0 | 0 | |
| 06/05/2026 |
18.80
|
68,200 | 18.38 | 18.80 | 18.29 | 0 | 0 | 0 | |
| 05/05/2026 |
18.38
|
78,500 | 18.03 | 18.55 | 17.95 | 0 | 0 | 0 | |
| 04/05/2026 |
18.38
|
32,400 | 18.72 | 18.97 | 17.95 | 0 | 0 | 0 | |