| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-2 | -3.33% | 101,000 | 0 | 0 |
55.10
61.90
58
|
|
2 tháng
(2026-07-13) |
-18 | -23.68% | 135,400 | 0 | 0 |
55.10
76.60
58
|
|
3 tháng
(2026-06-15) |
-21.20 | -26.77% | 157,400 | 0 | 0 |
55.10
80
58
|
|
6 tháng
(2026-03-16) |
-40 | -40.82% | 419,800 | 0 | 0 |
55.10
98
58
|
|
12 tháng
(2025-09-16) |
-23.60 | -28.92% | 581,800 | 0 | 0 |
55.10
100.56
58
|
|
24 tháng
(2024-09-23) |
-8.98 | -13.40% | 883,244 | 0 | 0 |
50.30
100.56
58
|
|
36 tháng
(2023-09-27) |
20.92 | 56.40% | 1,054,433 | 0 | 0 |
35.24
100.56
58
|
|
60 tháng
(2021-10-07) |
35.50 | 157.78% | 1,710,756 | 0 | 0 |
15.89
100.56
58
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
58.10
|
0 | 58.10 | 58.10 | 58.10 | 0 | 0 | 0 | |
| 11/09/2026 |
58
|
1,200 | 58.50 | 58.50 | 58 | 0 | 0 | 0 | |
| 10/09/2026 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
| 09/09/2026 |
55.10
|
1,900 | 61 | 61 | 55.10 | 0 | 0 | 0 | |
| 08/09/2026 |
61
|
2,400 | 61 | 61 | 59.50 | 0 | 0 | 0 | |
| 07/09/2026 |
61
|
3,600 | 55.20 | 61 | 55.20 | 0 | 0 | 0 | |
| 04/09/2026 |
61.90
|
2,300 | 61.50 | 63 | 61.50 | 0 | 0 | 0 | |
| 03/09/2026 |
61
|
3,900 | 60 | 62.90 | 60 | 0 | 0 | 0 | |
| 28/08/2026 |
60.20
|
800 | 60 | 60.20 | 58.10 | 0 | 0 | 0 | |
| 27/08/2026 |
59.90
|
1,700 | 55 | 60 | 55 | 0 | 0 | 0 | |
| 26/08/2026 |
58
|
1,600 | 57.10 | 58 | 57.10 | 0 | 0 | 0 | |
| 25/08/2026 |
59.90
|
1,400 | 55.10 | 59.90 | 55.10 | 0 | 0 | 0 | |
| 24/08/2026 |
59.50
|
2,700 | 60 | 60 | 59.50 | 0 | 0 | 0 | |
| 21/08/2026 |
59.60
|
900 | 59.90 | 59.90 | 59 | 0 | 0 | 0 | |
| 20/08/2026 |
59.80
|
4,400 | 60.10 | 60.30 | 59.80 | 0 | 0 | 0 | |
| 19/08/2026 |
60
|
1,200 | 59.30 | 60 | 59.30 | 0 | 0 | 0 | |
| 18/08/2026 |
59.20
|
1,200 | 59.20 | 59.20 | 59 | 0 | 0 | 0 | |
| 17/08/2026 |
59
|
1,400 | 57.70 | 59 | 57.70 | 0 | 0 | 0 | |
| 14/08/2026 |
59
|
10,600 | 59 | 59.10 | 56.50 | 0 | 0 | 0 | |
| 13/08/2026 |
58.30
|
6,100 | 60 | 60 | 56.20 | 0 | 0 | 0 | |
| 12/08/2026 |
60
|
52,900 | 64.60 | 65 | 59.90 | 0 | 0 | 0 | |
| 11/08/2026 |
65
|
2,000 | 67 | 67 | 65 | 0 | 0 | 0 | |
| 10/08/2026 |
67.50
|
100 | 67.50 | 67.50 | 67.50 | 0 | 0 | 0 | |
| 07/08/2026 |
64.50
|
1,700 | 65.20 | 66.10 | 64.50 | 0 | 0 | 0 | |
| 06/08/2026 |
64
|
10,500 | 69.20 | 69.20 | 64 | 0 | 0 | 0 | |
| 05/08/2026 |
69
|
1,300 | 69 | 69 | 69 | 0 | 0 | 0 | |
| 04/08/2026 |
72
|
900 | 70 | 72 | 70 | 0 | 0 | 0 | |
| 03/08/2026 |
70
|
1,200 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 31/07/2026 |
70.40
|
0 | 70.40 | 70.40 | 70.40 | 0 | 0 | 0 | |
| 30/07/2026 |
70.10
|
1,500 | 70.60 | 70.60 | 70.10 | 0 | 0 | 0 | |
| 29/07/2026 |
70.10
|
100 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
| 28/07/2026 |
70
|
300 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 27/07/2026 |
70
|
800 | 69.50 | 70 | 69.40 | 0 | 0 | 0 | |
| 24/07/2026 |
69.40
|
1,500 | 69.40 | 69.40 | 69.40 | 0 | 0 | 0 | |
| 23/07/2026 |
69.20
|
3,300 | 69.50 | 69.50 | 69.20 | 0 | 0 | 0 | |
| 22/07/2026 |
69.30
|
1,400 | 69.40 | 70.90 | 69.20 | 0 | 0 | 0 | |
| 21/07/2026 |
69.20
|
4,900 | 75 | 75 | 68 | 0 | 0 | 0 | |
| 20/07/2026 |
75.40
|
0 | 75.40 | 75.40 | 75.40 | 0 | 0 | 0 | |
| 17/07/2026 |
75.40
|
0 | 75.40 | 75.40 | 75.40 | 0 | 0 | 0 | |
| 16/07/2026 |
75
|
700 | 76.50 | 76.50 | 75 | 0 | 0 | 0 | |
| 15/07/2026 |
76.60
|
0 | 76.60 | 76.60 | 76.60 | 0 | 0 | 0 | |
| 14/07/2026 |
76.60
|
0 | 76.60 | 76.60 | 76.60 | 0 | 0 | 0 | |
| 13/07/2026 |
76
|
2,200 | 77 | 77 | 76 | 0 | 0 | 0 | |
| 10/07/2026 |
79.30
|
0 | 79.30 | 79.30 | 79.30 | 0 | 0 | 0 | |
| 09/07/2026 |
79
|
200 | 79.50 | 79.50 | 79 | 0 | 0 | 0 | |
| 08/07/2026 |
74
|
1,700 | 72 | 75 | 72 | 0 | 0 | 0 | |
| 07/07/2026 |
75
|
600 | 75 | 75 | 75 | 0 | 0 | 0 | |
| 06/07/2026 |
74
|
1,400 | 77.20 | 77.20 | 74 | 0 | 0 | 0 | |
| 03/07/2026 |
77.20
|
1,200 | 77.20 | 77.20 | 77.20 | 0 | 0 | 0 | |
| 02/07/2026 |
77.30
|
400 | 77.30 | 77.30 | 77.30 | 0 | 0 | 0 | |
| 01/07/2026 |
77.30
|
100 | 77.30 | 77.30 | 77.30 | 0 | 0 | 0 | |
| 30/06/2026 |
77.30
|
100 | 77.30 | 77.30 | 77.30 | 0 | 0 | 0 | |
| 29/06/2026 |
76
|
1,100 | 78 | 78 | 76 | 0 | 0 | 0 | |
| 26/06/2026 |
77.50
|
1,200 | 77.50 | 77.50 | 77.50 | 0 | 0 | 0 | |
| 25/06/2026 |
77.50
|
1,500 | 78.50 | 78.90 | 77.50 | 0 | 0 | 0 | |
| 24/06/2026 |
77.40
|
0 | 77.40 | 77.40 | 77.40 | 0 | 0 | 0 | |
| 23/06/2026 |
76.60
|
700 | 77.70 | 77.80 | 76.60 | 0 | 0 | 0 | |
| 22/06/2026 |
77.90
|
3,800 | 79 | 79 | 77 | 0 | 0 | 0 | |
| 19/06/2026 |
78.30
|
1,800 | 77.10 | 78.30 | 77.10 | 0 | 0 | 0 | |
| 18/06/2026 |
80
|
100 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 17/06/2026 |
79.50
|
3,300 | 79.50 | 79.50 | 79 | 0 | 0 | 0 | |
| 16/06/2026 |
80
|
2,800 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 15/06/2026 |
79.20
|
0 | 79.20 | 79.20 | 79.20 | 0 | 0 | 0 | |
| 12/06/2026 |
78.90
|
400 | 80 | 80 | 78.90 | 0 | 0 | 0 | |
| 11/06/2026 |
80
|
500 | 80 | 80 | 79 | 0 | 0 | 0 | |
| 10/06/2026 |
81.40
|
1,700 | 82 | 82 | 81.30 | 0 | 0 | 0 | |
| 09/06/2026 |
79
|
600 | 80.10 | 80.10 | 79 | 0 | 0 | 0 | |
| 08/06/2026 |
80
|
50,700 | 90 | 90 | 80 | 0 | 0 | 0 | |
| 05/06/2026 |
90
|
100 | 90 | 90 | 90 | 0 | 0 | 0 | |
| 04/06/2026 |
88
|
1,300 | 90 | 90 | 88 | 0 | 0 | 0 | |
| 03/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
| 03/06/2026 |
89.90
|
3,000 | 84.10 | 94 | 84 | 0 | 0 | 0 | |
| 02/06/2026 |
84
|
3,000 | 83.36 | 84 | 83.36 | 0 | 0 | 0 | |
| 01/06/2026 |
83.20
|
2,200 | 84 | 84 | 80.16 | 0 | 0 | 0 | |
| 29/05/2026 |
84
|
3,900 | 83.84 | 84 | 83.84 | 0 | 0 | 0 | |
| 28/05/2026 |
83.84
|
1,600 | 84 | 84.16 | 83.84 | 0 | 0 | 0 | |
| 27/05/2026 |
84
|
1,500 | 82.48 | 84 | 82.48 | 0 | 0 | 0 | |
| 26/05/2026 |
82.48
|
300 | 86.96 | 86.96 | 82.48 | 0 | 0 | 0 | |
| 25/05/2026 |
86.96
|
0 | 86.96 | 86.96 | 86.96 | 0 | 0 | 0 | |
| 22/05/2026 |
84
|
2,000 | 87.04 | 88 | 84 | 0 | 0 | 0 | |
| 21/05/2026 |
84.96
|
0 | 84.96 | 84.96 | 84.96 | 0 | 0 | 0 | |
| 20/05/2026 |
80.08
|
1,000 | 86.24 | 87.20 | 80.08 | 0 | 0 | 0 | |
| 19/05/2026 |
81.60
|
0 | 81.60 | 81.60 | 81.60 | 0 | 0 | 0 | |
| 18/05/2026 |
81.60
|
100 | 81.60 | 81.60 | 81.60 | 0 | 0 | 0 | |
| 15/05/2026 |
84.48
|
8,700 | 80 | 84.48 | 78.40 | 0 | 0 | 0 | |
| 14/05/2026 |
79.20
|
3,900 | 80 | 80 | 78.40 | 0 | 0 | 0 | |
| 13/05/2026 |
80
|
59,400 | 80.64 | 86.80 | 74.56 | 0 | 0 | 0 | |
| 12/05/2026 |
87.36
|
0 | 87.36 | 87.36 | 87.36 | 0 | 0 | 0 | |
| 11/05/2026 |
86.80
|
500 | 87.60 | 87.60 | 86.80 | 0 | 0 | 0 | |
| 08/05/2026 |
87.60
|
100 | 87.60 | 87.60 | 87.60 | 0 | 0 | 0 | |
| 07/05/2026 |
89.60
|
100 | 89.60 | 89.60 | 89.60 | 0 | 0 | 0 | |
| 06/05/2026 |
88.88
|
62,700 | 92.72 | 92.72 | 81.60 | 0 | 0 | 0 | |
| 05/05/2026 |
85.04
|
500 | 91.60 | 91.60 | 85.04 | 0 | 0 | 0 | |
| 04/05/2026 |
92.80
|
2,100 | 92.80 | 92.80 | 92.80 | 0 | 0 | 0 | |
| 29/04/2026 |
92.80
|
2,800 | 92.80 | 92.80 | 92.80 | 0 | 0 | 0 | |
| 28/04/2026 |
92
|
900 | 92 | 95.12 | 91.60 | 0 | 0 | 0 | |
| 24/04/2026 |
95.20
|
100 | 95.20 | 95.20 | 95.20 | 0 | 0 | 0 | |
| 23/04/2026 |
96
|
400 | 96 | 96 | 96 | 0 | 0 | 0 | |
| 22/04/2026 |
96
|
2,700 | 96 | 96 | 91.68 | 0 | 0 | 0 | |
| 21/04/2026 |
96.40
|
5,400 | 96.40 | 97.44 | 95.20 | 0 | 0 | 0 | |
| 20/04/2026 |
96.40
|
300 | 96.40 | 96.40 | 96.40 | 0 | 0 | 0 | |
| 17/04/2026 |
96.48
|
1,700 | 96.56 | 96.80 | 96.48 | 0 | 0 | 0 | |