| 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) |
1.96 | 7.11% | 5,652,700 | -5,200 | 0 |
24.27
31.77
29.80
|
|
2 tháng
(2026-07-20) |
3.69 | 14.25% | 11,217,200 | -5,200 | 0 |
24.27
31.77
29.80
|
|
3 tháng
(2026-06-22) |
3.33 | 12.66% | 14,507,800 | -5,200 | 0 |
24.27
31.77
29.80
|
|
6 tháng
(2026-03-23) |
1.60 | 5.71% | 28,363,500 | -5,200 | 0 |
24.27
31.77
29.80
|
|
12 tháng
(2025-09-23) |
1.81 | 6.52% | 55,820,900 | -5,200 | 0 |
22.60
32.45
29.80
|
|
24 tháng
(2024-09-30) |
0.06 | 0.19% | 89,113,800 | -5,200 | 0 |
22.60
32.45
29.80
|
|
36 tháng
(2023-10-04) |
6.21 | 26.54% | 119,627,700 | -5,200 | 0 |
18.87
32.45
29.80
|
|
60 tháng
(2021-10-14) |
14.30 | 93.42% | 157,535,100 | -29,568 | -3.3 |
12.21
32.45
29.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
29.80
|
109,000 | 27.80 | 30.45 | 27.80 | 14,900 | 10,200 | 0 | |
| 17/09/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 17/09/2026 |
29.60
|
130,900 | 30.50 | 31.60 | 29.60 | 4,600 | 19,700 | 0 | |
| 16/09/2026 |
31.77
|
182,400 | 30.82 | 31.77 | 30.73 | 11,500 | 1,600 | 0 | |
| 15/09/2026 |
30.82
|
330,100 | 30.82 | 31.41 | 30.27 | 0 | 0 | 0 | |
| 14/09/2026 |
30.82
|
218,900 | 30.73 | 30.82 | 28.82 | 0 | 0 | 0 | |
| 11/09/2026 |
30.73
|
123,500 | 30.09 | 30.73 | 29.55 | 0 | 0 | 0 | |
| 10/09/2026 |
30.14
|
250,500 | 29.91 | 30.14 | 29.91 | 0 | 0 | 0 | |
| 09/09/2026 |
29.91
|
248,800 | 30 | 30 | 29.91 | 0 | 0 | 0 | |
| 08/09/2026 |
30
|
279,900 | 29.32 | 31.45 | 29.32 | 0 | 0 | 0 | |
| 07/09/2026 |
31.45
|
273,100 | 28.95 | 31.45 | 28.95 | 0 | 0 | 0 | |
| 04/09/2026 |
30.05
|
341,400 | 30.14 | 30.18 | 30 | 0 | 0 | 0 | |
| 03/09/2026 |
29.45
|
264,500 | 29.91 | 29.91 | 28.64 | 0 | 0 | 0 | |
| 02/09/2026 |
29.09
|
259,000 | 29.27 | 30.59 | 28.64 | 0 | 0 | 0 | |
| 01/09/2026 |
24.27
|
238,400 | 27.18 | 27.55 | 24.18 | 0 | 0 | 0 | |
| 31/08/2026 |
30.82
|
218,900 | 30.73 | 30.82 | 28.82 | 0 | 0 | 0 | |
| 28/08/2026 |
28.64
|
257,500 | 29.82 | 29.82 | 27.91 | 0 | 0 | 0 | |
| 27/08/2026 |
28.41
|
301,600 | 28.36 | 28.82 | 27.73 | 0 | 0 | 0 | |
| 26/08/2026 |
28.36
|
325,600 | 28.36 | 29.09 | 27.55 | 0 | 0 | 0 | |
| 25/08/2026 |
28.36
|
282,300 | 28.32 | 28.82 | 27.55 | 0 | 0 | 0 | |
| 24/08/2026 |
28.32
|
291,900 | 28.14 | 28.55 | 27.82 | 0 | 0 | 0 | |
| 21/08/2026 |
28.14
|
293,500 | 27.91 | 28.64 | 27.55 | 0 | 0 | 0 | |
| 20/08/2026 |
28.14
|
290,700 | 28 | 28.36 | 26.82 | 0 | 0 | 0 | |
| 19/08/2026 |
27.64
|
249,300 | 28.91 | 29.09 | 27.55 | 0 | 0 | 0 | |
| 18/08/2026 |
28.45
|
291,700 | 29.09 | 29.09 | 27.55 | 0 | 0 | 0 | |
| 17/08/2026 |
27.91
|
356,900 | 26.36 | 28.18 | 26.36 | 0 | 0 | 0 | |
| 14/08/2026 |
27.18
|
275,300 | 27.05 | 27.45 | 25.50 | 0 | 0 | 0 | |
| 13/08/2026 |
27.36
|
184,200 | 28 | 28 | 26.36 | 0 | 0 | 0 | |
| 12/08/2026 |
26.18
|
167,500 | 25.91 | 26.91 | 25.91 | 0 | 0 | 0 | |
| 11/08/2026 |
25.91
|
337,400 | 26 | 27.09 | 25.86 | 0 | 0 | 0 | |
| 10/08/2026 |
25.91
|
281,700 | 25.82 | 25.91 | 25.82 | 0 | 0 | 0 | |
| 07/08/2026 |
25.91
|
43,100 | 25.82 | 25.95 | 25.82 | 0 | 0 | 0 | |
| 06/08/2026 |
25.82
|
253,000 | 25.73 | 26 | 25.73 | 0 | 0 | 0 | |
| 05/08/2026 |
25.73
|
302,900 | 25.73 | 26.09 | 25.73 | 0 | 0 | 0 | |
| 04/08/2026 |
25.73
|
269,800 | 25.64 | 26.09 | 25.64 | 0 | 0 | 0 | |
| 03/08/2026 |
25.64
|
216,300 | 25.45 | 25.82 | 25.45 | 0 | 0 | 0 | |
| 31/07/2026 |
25.45
|
247,200 | 25.45 | 25.55 | 25.45 | 0 | 0 | 0 | |
| 30/07/2026 |
25.45
|
252,400 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 | |
| 29/07/2026 |
25.32
|
336,100 | 25.45 | 25.68 | 25.32 | 0 | 0 | 0 | |
| 28/07/2026 |
25.45
|
303,000 | 25.45 | 25.64 | 25.45 | 0 | 0 | 0 | |
| 27/07/2026 |
25.55
|
331,400 | 25.09 | 25.73 | 25.09 | 0 | 0 | 0 | |
| 24/07/2026 |
25.09
|
281,900 | 26.18 | 26.18 | 25.09 | 0 | 0 | 0 | |
| 23/07/2026 |
26.09
|
207,200 | 26 | 26.09 | 25.45 | 0 | 0 | 0 | |
| 22/07/2026 |
26
|
226,300 | 25.91 | 26 | 25.41 | 0 | 0 | 0 | |
| 21/07/2026 |
25.73
|
187,300 | 26.09 | 26.09 | 25.73 | 0 | 0 | 0 | |
| 20/07/2026 |
25.91
|
211,900 | 26.09 | 26.09 | 25.91 | 0 | 0 | 0 | |
| 17/07/2026 |
26.09
|
208,800 | 26 | 26.09 | 25.68 | 0 | 0 | 0 | |
| 16/07/2026 |
26.18
|
178,800 | 26.14 | 26.18 | 25.77 | 0 | 0 | 0 | |
| 15/07/2026 |
26.14
|
326,800 | 26.09 | 26.36 | 25.86 | 0 | 0 | 0 | |
| 14/07/2026 |
26.27
|
147,300 | 26.09 | 26.27 | 26 | 0 | 0 | 0 | |
| 13/07/2026 |
26.36
|
172,600 | 26.36 | 26.36 | 25.86 | 0 | 0 | 0 | |
| 10/07/2026 |
25.91
|
174,400 | 25.45 | 26.27 | 25.32 | 0 | 0 | 0 | |
| 09/07/2026 |
25.45
|
188,200 | 26.18 | 26.77 | 25.45 | 0 | 0 | 0 | |
| 08/07/2026 |
26.32
|
185,800 | 26.27 | 26.36 | 25.86 | 0 | 0 | 0 | |
| 07/07/2026 |
26.32
|
180,000 | 26.36 | 26.36 | 25.91 | 0 | 0 | 0 | |
| 06/07/2026 |
26.82
|
149,700 | 26 | 26.82 | 26 | 0 | 0 | 0 | |
| 03/07/2026 |
26
|
123,000 | 25.73 | 26.18 | 25.73 | 0 | 0 | 0 | |
| 02/07/2026 |
26.18
|
132,500 | 26 | 26.18 | 25.82 | 0 | 0 | 0 | |
| 01/07/2026 |
26
|
137,400 | 25.91 | 26.18 | 25.86 | 0 | 0 | 0 | |
| 30/06/2026 |
26
|
188,200 | 26 | 26 | 25.82 | 0 | 0 | 0 | |
| 29/06/2026 |
26
|
58,100 | 26 | 26 | 25.91 | 0 | 0 | 0 | |
| 26/06/2026 |
26.18
|
146,800 | 26.55 | 26.55 | 26.18 | 0 | 0 | 0 | |
| 25/06/2026 |
26.36
|
151,700 | 26.27 | 26.36 | 25.27 | 0 | 0 | 0 | |
| 24/06/2026 |
26.27
|
168,700 | 25 | 26.36 | 25 | 0 | 0 | 0 | |
| 23/06/2026 |
26.27
|
144,900 | 26.09 | 26.27 | 26.09 | 0 | 0 | 0 | |
| 22/06/2026 |
26.27
|
126,900 | 25.09 | 26.27 | 25.09 | 0 | 0 | 0 | |
| 19/06/2026 |
26.45
|
125,300 | 26.18 | 26.45 | 26.18 | 0 | 0 | 0 | |
| 18/06/2026 |
26.36
|
166,900 | 26.36 | 26.36 | 25.91 | 0 | 0 | 0 | |
| 17/06/2026 |
26.36
|
139,300 | 27.73 | 27.73 | 26.27 | 0 | 0 | 0 | |
| 16/06/2026 |
26.36
|
123,100 | 26.36 | 26.36 | 26.18 | 0 | 0 | 0 | |
| 15/06/2026 |
26.36
|
159,200 | 26.36 | 26.36 | 26.18 | 0 | 0 | 0 | |
| 12/06/2026 |
26.36
|
118,700 | 26.18 | 26.36 | 26.18 | 0 | 0 | 0 | |
| 11/06/2026 |
26.18
|
125,900 | 26.09 | 26.36 | 25.86 | 0 | 0 | 0 | |
| 10/06/2026 |
26.09
|
130,700 | 26.09 | 26.09 | 26 | 0 | 0 | 0 | |
| 09/06/2026 |
26.09
|
128,400 | 26 | 26.09 | 26 | 0 | 0 | 0 | |
| 08/06/2026 |
26.09
|
128,500 | 26 | 26.09 | 26 | 0 | 0 | 0 | |
| 05/06/2026 |
26
|
119,400 | 26.18 | 26.18 | 26 | 0 | 0 | 0 | |
| 04/06/2026 |
26.18
|
215,800 | 26.18 | 26.18 | 25.91 | 0 | 0 | 0 | |
| 03/06/2026 |
26
|
150,200 | 26.18 | 26.18 | 25.95 | 0 | 0 | 0 | |
| 02/06/2026 |
26
|
84,500 | 26 | 26.18 | 26 | 0 | 0 | 0 | |
| 01/06/2026 |
26
|
125,900 | 26 | 26.18 | 26 | 0 | 0 | 0 | |
| 29/05/2026 |
26
|
82,400 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 28/05/2026 |
26.18
|
131,900 | 26 | 26.18 | 26 | 0 | 0 | 0 | |
| 27/05/2026 |
26.18
|
60,000 | 26 | 26.18 | 26 | 0 | 0 | 0 | |
| 26/05/2026 |
25.95
|
140,000 | 26.18 | 26.18 | 25.77 | 0 | 0 | 0 | |
| 25/05/2026 |
26
|
90,900 | 26.73 | 26.73 | 25.95 | 0 | 0 | 0 | |
| 22/05/2026 |
26.73
|
149,500 | 26.18 | 26.73 | 25.82 | 0 | 0 | 0 | |
| 21/05/2026 |
26.82
|
115,800 | 27.05 | 27.55 | 25.55 | 0 | 0 | 0 | |
| 20/05/2026 |
26.64
|
164,300 | 26.18 | 26.64 | 25.91 | 0 | 0 | 0 | |
| 19/05/2026 |
26.68
|
155,400 | 26.36 | 26.68 | 25.91 | 0 | 0 | 0 | |
| 18/05/2026 |
26.86
|
162,600 | 26.36 | 26.86 | 26.36 | 0 | 0 | 0 | |
| 15/05/2026 |
26.55
|
186,800 | 26.05 | 26.64 | 26.05 | 0 | 0 | 0 | |
| 14/05/2026 |
26.45
|
207,800 | 26.18 | 26.45 | 26.18 | 0 | 0 | 0 | |
| 13/05/2026 |
26.36
|
82,800 | 26.18 | 26.36 | 26.18 | 0 | 0 | 0 | |
| 12/05/2026 |
26.36
|
188,800 | 25.77 | 26.36 | 25.77 | 0 | 0 | 0 | |
| 11/05/2026 |
27.14
|
162,700 | 25.68 | 27.27 | 25.68 | 0 | 0 | 0 | |
| 08/05/2026 |
26.77
|
164,200 | 25.55 | 26.77 | 25.55 | 0 | 0 | 0 | |
| 07/05/2026 |
27
|
311,100 | 26.64 | 27.27 | 26.18 | 0 | 0 | 0 | |
| 06/05/2026 |
27
|
204,300 | 26.59 | 28.05 | 26.59 | 0 | 0 | 0 | |
| 05/05/2026 |
28
|
268,900 | 26.77 | 28.05 | 26.77 | 0 | 0 | 0 | |
| 04/05/2026 |
27.09
|
241,800 | 27.45 | 27.45 | 27 | 0 | 0 | 0 | |