| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0.28 | 1.93% | 300,200 | 0 | 0 |
14.40
15.90
14.90
|
|
2 tháng
(2026-06-01) |
-4.53 | -23.42% | 651,900 | 0 | 0 |
13.94
20.87
14.90
|
|
3 tháng
(2026-05-04) |
-6.35 | -30.04% | 704,900 | 0 | 0 |
13.94
22.60
14.90
|
|
6 tháng
(2026-02-02) |
5.38 | 57.06% | 1,854,800 | 0 | 0 |
9.42
22.60
14.90
|
|
12 tháng
(2025-08-04) |
5.28 | 55.47% | 2,149,700 | -100 | -0.0 |
9.13
22.60
14.90
|
|
24 tháng
(2024-08-09) |
6.53 | 78.98% | 5,805,394 | -2,400 | -0.0 |
6.15
22.60
14.90
|
|
36 tháng
(2023-08-15) |
9.42 | 174.86% | 6,375,154 | -4,300 | -0.0 |
3.08
22.60
14.90
|
|
60 tháng
(2021-08-25) |
8.84 | 148.26% | 8,665,311 | -10,400 | -0.1 |
3.08
22.60
14.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/07/2026 |
14.90
|
10,500 | 14.70 | 14.90 | 14.60 | 0 | 0 | 0 | |
| 29/07/2026 |
14.80
|
8,000 | 13.80 | 14.80 | 13.80 | 0 | 0 | 0 | |
| 28/07/2026 |
15
|
1,600 | 14 | 15 | 14 | 0 | 0 | 0 | |
| 27/07/2026 |
15.50
|
21,900 | 14.40 | 15.60 | 13.10 | 0 | 0 | 0 | |
| 24/07/2026 |
14.40
|
5,200 | 14.50 | 14.50 | 13.70 | 0 | 0 | 0 | |
| 23/07/2026 |
14.50
|
6,100 | 14.50 | 14.50 | 13.60 | 0 | 0 | 0 | |
| 22/07/2026 |
14.50
|
6,000 | 14.80 | 14.80 | 14 | 0 | 0 | 0 | |
| 21/07/2026 |
14.80
|
9,200 | 14.50 | 14.80 | 14 | 0 | 0 | 0 | |
| 20/07/2026 |
14.50
|
6,300 | 15 | 15 | 13.70 | 0 | 0 | 0 | |
| 17/07/2026 |
14.90
|
2,500 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 | |
| 16/07/2026 |
14.90
|
4,700 | 14.70 | 15 | 14.70 | 0 | 0 | 0 | |
| 15/07/2026 |
14.80
|
3,300 | 15 | 15 | 14.80 | 0 | 0 | 0 | |
| 14/07/2026 |
15
|
6,000 | 14.80 | 15 | 13.80 | 0 | 0 | 0 | |
| 13/07/2026 |
15
|
8,000 | 15.10 | 15.10 | 13.80 | 0 | 0 | 0 | |
| 10/07/2026 |
15.10
|
12,400 | 14.90 | 15.10 | 14.50 | 0 | 0 | 0 | |
| 09/07/2026 |
15
|
8,700 | 15.40 | 15.40 | 14.40 | 0 | 0 | 0 | |
| 08/07/2026 |
15.40
|
7,300 | 15.70 | 15.70 | 14.70 | 0 | 0 | 0 | |
| 07/07/2026 |
15.60
|
43,600 | 16 | 16 | 14.50 | 0 | 0 | 0 | |
| 06/07/2026 |
15.70
|
73,600 | 15.80 | 16 | 14.50 | 0 | 0 | 0 | |
| 03/07/2026 |
15.80
|
22,100 | 16 | 16 | 14.50 | 0 | 0 | 0 | |
| 02/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04) | |||||||||
| 02/07/2026 |
15.90
|
10,600 | 16 | 16 | 15.90 | 0 | 0 | 0 | |
| 01/07/2026 |
15.29
|
22,000 | 14.42 | 15.29 | 14.42 | 0 | 0 | 0 | |
| 30/06/2026 |
14.52
|
11,100 | 14.62 | 14.62 | 14.33 | 0 | 0 | 0 | |
| 29/06/2026 |
13.94
|
33,200 | 14.52 | 15.87 | 13.65 | 0 | 0 | 0 | |
| 26/06/2026 |
14.52
|
16,400 | 14.52 | 14.52 | 14.42 | 0 | 0 | 0 | |
| 25/06/2026 |
14.42
|
22,000 | 15.58 | 15.58 | 14.42 | 0 | 0 | 0 | |
| 24/06/2026 |
15.58
|
22,800 | 14.81 | 15.58 | 13.46 | 0 | 0 | 0 | |
| 23/06/2026 |
14.71
|
14,500 | 14.90 | 15.67 | 14.71 | 0 | 0 | 0 | |
| 22/06/2026 |
14.71
|
28,800 | 14.42 | 15.58 | 14.42 | 0 | 0 | 0 | |
| 19/06/2026 |
14.71
|
44,500 | 14.71 | 15.48 | 14.71 | 0 | 0 | 0 | |
| 18/06/2026 |
16.35
|
4,700 | 16.83 | 16.83 | 15.29 | 0 | 0 | 0 | |
| 17/06/2026 |
16.92
|
7,600 | 17.79 | 17.79 | 16.35 | 0 | 0 | 0 | |
| 16/06/2026 |
17.98
|
71,000 | 17.02 | 17.98 | 15.58 | 0 | 0 | 0 | |
| 15/06/2026 |
17.21
|
7,600 | 16.06 | 18.27 | 15.96 | 0 | 0 | 0 | |
| 12/06/2026 |
17.60
|
2,100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 11/06/2026 |
17.60
|
14,700 | 17.50 | 17.69 | 15.67 | 0 | 0 | 0 | |
| 10/06/2026 |
17.31
|
12,900 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
| 09/06/2026 |
18.85
|
3,600 | 18.94 | 18.94 | 18.85 | 0 | 0 | 0 | |
| 08/06/2026 |
20.87
|
15,200 | 17.50 | 20.87 | 17.40 | 0 | 0 | 0 | |
| 05/06/2026 |
19.13
|
5,700 | 18.94 | 19.13 | 17.21 | 0 | 0 | 0 | |
| 04/06/2026 |
18.94
|
4,200 | 17.50 | 18.94 | 17.50 | 0 | 0 | 0 | |
| 03/06/2026 |
19.33
|
10,100 | 19.33 | 19.33 | 17.60 | 0 | 0 | 0 | |
| 02/06/2026 |
19.33
|
5,800 | 19.52 | 19.52 | 19.33 | 0 | 0 | 0 | |
| 01/06/2026 |
19.33
|
4,300 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
| 29/05/2026 |
19.23
|
1,800 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
| 28/05/2026 |
19.23
|
3,900 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
| 27/05/2026 |
20.77
|
7,800 | 19.13 | 20.77 | 19.04 | 0 | 0 | 0 | |
| 26/05/2026 |
19.23
|
10,300 | 16.92 | 19.23 | 16.92 | 0 | 0 | 0 | |
| 25/05/2026 |
18.75
|
2,000 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 22/05/2026 |
19.42
|
400 | 17.50 | 19.42 | 17.50 | 0 | 0 | 0 | |
| 21/05/2026 |
19.42
|
200 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
| 20/05/2026 |
21.06
|
1,700 | 19.62 | 21.06 | 17.50 | 0 | 0 | 0 | |
| 19/05/2026 |
19.42
|
900 | 19.71 | 19.71 | 19.42 | 0 | 0 | 0 | |
| 18/05/2026 |
21.06
|
300 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 15/05/2026 |
19.71
|
1,300 | 19.90 | 19.90 | 19.71 | 0 | 0 | 0 | |
| 14/05/2026 |
20.67
|
200 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 13/05/2026 |
21.15
|
4,000 | 19.52 | 21.15 | 19.23 | 0 | 0 | 0 | |
| 12/05/2026 |
21.15
|
4,300 | 20.48 | 21.15 | 20.19 | 0 | 0 | 0 | |
| 11/05/2026 |
21.15
|
900 | 21.44 | 22.60 | 21.15 | 0 | 0 | 0 | |
| 08/05/2026 |
21.44
|
2,200 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
| 07/05/2026 |
22.60
|
3,600 | 23.56 | 24.04 | 22.02 | 0 | 0 | 0 | |
| 06/05/2026 |
22.02
|
2,400 | 20.67 | 22.02 | 18.65 | 0 | 0 | 0 | |
| 05/05/2026 |
20.67
|
1,000 | 21.15 | 21.15 | 20.67 | 0 | 0 | 0 | |
| 04/05/2026 |
21.15
|
3,800 | 21.15 | 21.15 | 19.23 | 0 | 0 | 0 | |
| 29/04/2026 |
21.35
|
7,800 | 23.08 | 23.08 | 19.23 | 0 | 0 | 0 | |
| 28/04/2026 |
21.15
|
800 | 20.10 | 21.15 | 20.10 | 0 | 0 | 0 | |
| 24/04/2026 |
20.10
|
4,100 | 20.19 | 20.19 | 19.23 | 0 | 0 | 0 | |
| 23/04/2026 |
19.52
|
6,100 | 20.58 | 20.58 | 19.52 | 0 | 0 | 0 | |
| 22/04/2026 |
19.23
|
13,200 | 19.23 | 19.23 | 18.27 | 0 | 0 | 0 | |
| 21/04/2026 |
19.23
|
6,500 | 19.71 | 19.71 | 19.23 | 0 | 0 | 0 | |
| 20/04/2026 |
19.23
|
8,800 | 19.23 | 19.23 | 18.27 | 0 | 0 | 0 | |
| 17/04/2026 |
18.27
|
15,600 | 18.27 | 18.27 | 17.02 | 0 | 0 | 0 | |
| 16/04/2026 |
17.12
|
18,000 | 17.02 | 17.12 | 14.90 | 0 | 0 | 0 | |
| 15/04/2026 |
15.58
|
10,600 | 15.67 | 18.46 | 15.58 | 0 | 0 | 0 | |
| 14/04/2026 |
17.31
|
18,400 | 19.04 | 19.13 | 17.31 | 0 | 0 | 0 | |
| 13/04/2026 |
19.13
|
7,300 | 19.13 | 19.13 | 17.40 | 0 | 0 | 0 | |
| 10/04/2026 |
19.13
|
5,300 | 17.50 | 19.13 | 17.31 | 0 | 0 | 0 | |
| 09/04/2026 |
19.04
|
6,300 | 20.10 | 20.10 | 18.08 | 0 | 0 | 0 | |
| 08/04/2026 |
19.90
|
17,300 | 20.19 | 20.19 | 18.65 | 0 | 0 | 0 | |
| 07/04/2026 |
20.58
|
10,200 | 18.27 | 20.77 | 18.08 | 0 | 0 | 0 | |
| 06/04/2026 |
19.90
|
11,000 | 19.90 | 20.10 | 17.79 | 0 | 0 | 0 | |
| 03/04/2026 |
19.62
|
14,200 | 18.46 | 19.62 | 18.27 | 0 | 0 | 0 | |
| 02/04/2026 |
20.10
|
7,300 | 18.56 | 20.10 | 18.56 | 0 | 0 | 0 | |
| 01/04/2026 |
20.29
|
15,400 | 19.04 | 20.29 | 18.27 | 0 | 0 | 0 | |
| 31/03/2026 |
20.10
|
8,200 | 18.85 | 20.10 | 18.85 | 0 | 0 | 0 | |
| 30/03/2026 |
20.48
|
6,100 | 20.38 | 20.48 | 20.38 | 0 | 0 | 0 | |
| 27/03/2026 |
20.67
|
18,400 | 18.17 | 21.06 | 18.17 | 0 | 0 | 0 | |
| 26/03/2026 |
20.10
|
3,900 | 20 | 20.10 | 20 | 0 | 0 | 0 | |
| 25/03/2026 |
20.58
|
5,000 | 20.38 | 20.58 | 20.38 | 0 | 0 | 0 | |
| 24/03/2026 |
20.38
|
4,500 | 19.71 | 20.38 | 19.71 | 0 | 0 | 0 | |
| 23/03/2026 |
20.10
|
10,500 | 20 | 20.10 | 20 | 0 | 0 | 0 | |
| 20/03/2026 |
20.87
|
8,100 | 22.31 | 22.31 | 20.77 | 0 | 0 | 0 | |
| 19/03/2026 |
20.29
|
12,500 | 20.19 | 20.29 | 20.19 | 0 | 0 | 0 | |
| 18/03/2026 |
20.10
|
19,000 | 21.92 | 21.92 | 19.81 | 0 | 0 | 0 | |
| 17/03/2026 |
20.10
|
11,100 | 20 | 20.10 | 20 | 0 | 0 | 0 | |
| 16/03/2026 |
20.10
|
15,000 | 20.19 | 20.19 | 20.10 | 0 | 0 | 0 | |
| 13/03/2026 |
20.10
|
9,000 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 12/03/2026 |
20.77
|
54,400 | 20.19 | 20.96 | 18.08 | 0 | 0 | 0 | |
| 11/03/2026 |
19.90
|
16,100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 10/03/2026 |
20.19
|
1,500 | 20.10 | 20.19 | 20.10 | 0 | 0 | 0 | |