| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.50 | -3.03% | 362,300 | 0 | 0 |
16
17.60
16.80
|
|
2 tháng
(2026-05-29) |
-1.52 | -8.68% | 592,400 | 0 | 0 |
16
18
16.80
|
|
3 tháng
(2026-04-29) |
-2.72 | -14.53% | 830,700 | 0 | 0 |
16
18.72
16.80
|
|
6 tháng
(2026-01-29) |
-5.92 | -27.01% | 2,719,400 | 0 | 0 |
16
22.16
16.80
|
|
12 tháng
(2025-08-04) |
-7.60 | -32.20% | 8,348,200 | 0 | 0 |
16
25.20
16.80
|
|
24 tháng
(2024-08-07) |
-4.93 | -23.57% | 25,987,250 | -300 | -0.0 |
16
30.87
16.80
|
|
36 tháng
(2023-08-14) |
-10.49 | -39.60% | 40,546,180 | -400 | -0.0 |
16
31.62
16.80
|
|
60 tháng
(2021-08-23) |
0.23 | 1.48% | 91,143,003 | -16,275 | -1.0 |
7.91
48.93
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2026 |
16.40
|
400 | 15.80 | 16.50 | 15.80 | 0 | 0 | 0 | |
| 28/07/2026 |
16.80
|
12,000 | 16 | 16.80 | 16 | 0 | 0 | 0 | |
| 27/07/2026 |
16
|
10,400 | 16.20 | 16.20 | 16 | 0 | 0 | 0 | |
| 24/07/2026 |
16.20
|
14,600 | 16.40 | 16.40 | 15.80 | 0 | 0 | 0 | |
| 23/07/2026 |
16.40
|
4,600 | 16.10 | 16.40 | 16 | 0 | 0 | 0 | |
| 22/07/2026 |
16.40
|
37,200 | 16.40 | 18 | 16 | 0 | 0 | 0 | |
| 21/07/2026 |
16.40
|
25,200 | 16.30 | 16.60 | 16.20 | 0 | 0 | 0 | |
| 20/07/2026 |
16.50
|
3,700 | 16.30 | 16.50 | 15.80 | 0 | 0 | 0 | |
| 17/07/2026 |
16.60
|
31,400 | 16.80 | 16.80 | 15.90 | 0 | 0 | 0 | |
| 16/07/2026 |
16.50
|
27,800 | 16.60 | 16.60 | 15.50 | 0 | 0 | 0 | |
| 15/07/2026 |
16.60
|
3,400 | 16.10 | 16.60 | 16 | 0 | 0 | 0 | |
| 14/07/2026 |
16.90
|
15,300 | 16 | 17.10 | 16 | 0 | 0 | 0 | |
| 13/07/2026 |
16.90
|
1,200 | 16.20 | 17 | 16 | 0 | 0 | 0 | |
| 10/07/2026 |
17.30
|
24,600 | 17.50 | 17.60 | 16 | 0 | 0 | 0 | |
| 09/07/2026 |
17.60
|
51,600 | 16.30 | 17.90 | 16 | 0 | 0 | 0 | |
| 08/07/2026 |
16.40
|
3,800 | 15 | 16.40 | 14.60 | 0 | 0 | 0 | |
| 07/07/2026 |
16.20
|
24,200 | 16.20 | 17.30 | 16.10 | 0 | 0 | 0 | |
| 06/07/2026 |
16.20
|
8,600 | 16.40 | 16.40 | 16 | 0 | 0 | 0 | |
| 03/07/2026 |
16.40
|
6,100 | 16.60 | 16.60 | 16 | 0 | 0 | 0 | |
| 02/07/2026 |
16.60
|
40,700 | 16.70 | 18 | 16.50 | 0 | 0 | 0 | |
| 01/07/2026 |
16.70
|
9,100 | 16.80 | 16.80 | 16.40 | 0 | 0 | 0 | |
| 30/06/2026 |
16.80
|
14,600 | 16.50 | 17.80 | 15.90 | 0 | 0 | 0 | |
| 29/06/2026 |
16.50
|
4,200 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 | |
| 26/06/2026 |
17
|
3,600 | 16.30 | 17.10 | 15.90 | 0 | 0 | 0 | |
| 25/06/2026 |
17.30
|
600 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 24/06/2026 |
17.50
|
600 | 16.60 | 17.50 | 16.60 | 0 | 0 | 0 | |
| 23/06/2026 |
17.60
|
19,000 | 16.50 | 17.60 | 16.20 | 0 | 0 | 0 | |
| 22/06/2026 |
16.80
|
2,200 | 17 | 17 | 16.60 | 0 | 0 | 0 | |
| 19/06/2026 |
17.40
|
2,400 | 17.50 | 17.50 | 17 | 0 | 0 | 0 | |
| 18/06/2026 |
17.60
|
24,800 | 17.80 | 17.80 | 17.50 | 0 | 0 | 0 | |
| 17/06/2026 |
18
|
9,500 | 17.60 | 18 | 17.40 | 0 | 0 | 0 | |
| 16/06/2026 |
17.60
|
5,000 | 17.90 | 17.90 | 17.50 | 0 | 0 | 0 | |
| 15/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
| 15/06/2026 |
17.90
|
5,200 | 17.80 | 17.90 | 17.50 | 0 | 0 | 0 | |
| 12/06/2026 |
17.36
|
12,400 | 17.60 | 17.60 | 16.96 | 0 | 0 | 0 | |
| 11/06/2026 |
17.36
|
11,500 | 17.28 | 17.52 | 17.12 | 0 | 0 | 0 | |
| 10/06/2026 |
17.28
|
8,100 | 17.60 | 17.60 | 17.28 | 0 | 0 | 0 | |
| 09/06/2026 |
17.60
|
55,300 | 16.56 | 18.16 | 16.24 | 0 | 0 | 0 | |
| 08/06/2026 |
16.56
|
25,700 | 17.20 | 17.20 | 16.24 | 0 | 0 | 0 | |
| 05/06/2026 |
16.72
|
6,100 | 16.16 | 16.72 | 16.16 | 0 | 0 | 0 | |
| 04/06/2026 |
16.72
|
300 | 16.80 | 16.80 | 16.72 | 0 | 0 | 0 | |
| 03/06/2026 |
16.80
|
20,700 | 16.80 | 16.80 | 16.08 | 0 | 0 | 0 | |
| 02/06/2026 |
16.80
|
2,200 | 16.80 | 16.80 | 16.48 | 0 | 0 | 0 | |
| 01/06/2026 |
17.12
|
5,200 | 17.52 | 17.52 | 16.16 | 0 | 0 | 0 | |
| 29/05/2026 |
17.52
|
9,700 | 16.08 | 17.52 | 16.08 | 0 | 0 | 0 | |
| 28/05/2026 |
16.96
|
2,800 | 16.24 | 16.96 | 16.08 | 0 | 0 | 0 | |
| 27/05/2026 |
16.96
|
4,300 | 16.72 | 16.96 | 16.72 | 0 | 0 | 0 | |
| 26/05/2026 |
16.72
|
4,300 | 16 | 16.88 | 16 | 0 | 0 | 0 | |
| 25/05/2026 |
16.72
|
64,100 | 16.40 | 16.72 | 16.40 | 0 | 0 | 0 | |
| 22/05/2026 |
17.92
|
18,900 | 16 | 17.92 | 15.20 | 0 | 0 | 0 | |
| 21/05/2026 |
16.32
|
20,100 | 16 | 16.32 | 14.56 | 0 | 0 | 0 | |
| 20/05/2026 |
16.08
|
11,700 | 16.48 | 16.48 | 16.08 | 0 | 0 | 0 | |
| 19/05/2026 |
16.40
|
9,900 | 16.64 | 17.12 | 16.32 | 0 | 0 | 0 | |
| 18/05/2026 |
16.64
|
9,600 | 16.88 | 17.12 | 16.64 | 0 | 0 | 0 | |
| 15/05/2026 |
16.72
|
10,200 | 17.52 | 17.52 | 16.64 | 0 | 0 | 0 | |
| 14/05/2026 |
17.36
|
6,200 | 17.04 | 17.44 | 16.16 | 0 | 0 | 0 | |
| 13/05/2026 |
17.04
|
11,800 | 17.60 | 17.60 | 16.96 | 0 | 0 | 0 | |
| 12/05/2026 |
17.60
|
3,600 | 18 | 18 | 17.60 | 0 | 0 | 0 | |
| 11/05/2026 |
18.24
|
5,800 | 17.76 | 18.24 | 17.68 | 0 | 0 | 0 | |
| 08/05/2026 |
17.76
|
9,500 | 17.76 | 17.76 | 17.68 | 0 | 0 | 0 | |
| 07/05/2026 |
17.76
|
15,200 | 18 | 18.32 | 17.76 | 0 | 0 | 0 | |
| 06/05/2026 |
18
|
15,800 | 17.68 | 18 | 17.68 | 0 | 0 | 0 | |
| 05/05/2026 |
17.68
|
2,100 | 18.32 | 18.32 | 17.68 | 0 | 0 | 0 | |
| 04/05/2026 |
18.32
|
6,700 | 18.72 | 18.72 | 18.32 | 0 | 0 | 0 | |
| 29/04/2026 |
18.72
|
5,700 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
| 28/04/2026 |
18.72
|
13,000 | 18.72 | 19.04 | 18.72 | 0 | 0 | 0 | |
| 24/04/2026 |
18.72
|
15,800 | 19.12 | 19.12 | 18.72 | 0 | 0 | 0 | |
| 23/04/2026 |
19.12
|
25,000 | 19.52 | 19.52 | 18.72 | 0 | 0 | 0 | |
| 22/04/2026 |
19.20
|
18,100 | 19.28 | 19.28 | 18.80 | 0 | 0 | 0 | |
| 21/04/2026 |
19.44
|
16,400 | 19.60 | 19.60 | 19.12 | 0 | 0 | 0 | |
| 20/04/2026 |
19.44
|
56,600 | 19.28 | 19.44 | 18.72 | 0 | 0 | 0 | |
| 17/04/2026 |
18.72
|
29,800 | 18.88 | 19.44 | 18.72 | 0 | 0 | 0 | |
| 16/04/2026 |
18.88
|
6,600 | 19.04 | 19.04 | 18.72 | 0 | 0 | 0 | |
| 15/04/2026 |
18.80
|
22,800 | 19.52 | 19.52 | 18.72 | 0 | 0 | 0 | |
| 14/04/2026 |
18.88
|
5,900 | 19.20 | 19.20 | 18.72 | 0 | 0 | 0 | |
| 13/04/2026 |
18.72
|
1,700 | 18.80 | 18.80 | 18.72 | 0 | 0 | 0 | |
| 10/04/2026 |
18.64
|
18,000 | 19.44 | 19.44 | 18.64 | 0 | 0 | 0 | |
| 09/04/2026 |
18.72
|
2,900 | 18.72 | 19.04 | 18.72 | 0 | 0 | 0 | |
| 08/04/2026 |
18.72
|
38,300 | 19.68 | 19.68 | 18.56 | 0 | 0 | 0 | |
| 07/04/2026 |
18.56
|
45,800 | 18.48 | 19.12 | 18 | 0 | 0 | 0 | |
| 06/04/2026 |
18.64
|
3,900 | 18.80 | 18.80 | 18.64 | 0 | 0 | 0 | |
| 03/04/2026 |
18.72
|
32,100 | 19.04 | 19.04 | 18.72 | 0 | 0 | 0 | |
| 02/04/2026 |
19.12
|
2,500 | 19.04 | 19.12 | 19.04 | 0 | 0 | 0 | |
| 01/04/2026 |
19.04
|
20,900 | 19.60 | 19.60 | 19.04 | 0 | 0 | 0 | |
| 31/03/2026 |
19.12
|
2,800 | 18.80 | 19.28 | 18.80 | 0 | 0 | 0 | |
| 30/03/2026 |
19.12
|
71,300 | 18.80 | 19.36 | 18.56 | 0 | 0 | 0 | |
| 27/03/2026 |
19.44
|
8,900 | 18.88 | 19.68 | 18.88 | 0 | 0 | 0 | |
| 26/03/2026 |
18.88
|
4,300 | 18.96 | 19.04 | 18.88 | 0 | 0 | 0 | |
| 25/03/2026 |
19.12
|
3,800 | 19.12 | 19.12 | 18.80 | 0 | 0 | 0 | |
| 24/03/2026 |
18.64
|
37,800 | 18.48 | 18.88 | 18.48 | 0 | 0 | 0 | |
| 23/03/2026 |
18.48
|
58,900 | 18.64 | 18.72 | 18.32 | 0 | 0 | 0 | |
| 20/03/2026 |
18.96
|
7,500 | 18.96 | 19.12 | 18.88 | 0 | 0 | 0 | |
| 19/03/2026 |
19.20
|
1,200 | 19.36 | 19.36 | 18.80 | 0 | 0 | 0 | |
| 18/03/2026 |
19.44
|
70,800 | 19.36 | 19.44 | 18.72 | 0 | 0 | 0 | |
| 17/03/2026 |
19.36
|
1,100 | 19.28 | 19.36 | 19.28 | 0 | 0 | 0 | |
| 16/03/2026 |
19.44
|
16,900 | 18.80 | 19.84 | 18.64 | 0 | 0 | 0 | |
| 13/03/2026 |
19.04
|
46,900 | 19.44 | 19.52 | 18.88 | 0 | 0 | 0 | |
| 12/03/2026 |
19.44
|
37,700 | 19.20 | 19.44 | 18.88 | 0 | 0 | 0 | |
| 11/03/2026 |
19.20
|
22,600 | 19.12 | 19.20 | 18.80 | 0 | 0 | 0 | |
| 10/03/2026 |
18.80
|
70,400 | 18.16 | 18.80 | 17.92 | 0 | 0 | 0 | |
| 09/03/2026 |
17.52
|
153,300 | 18.80 | 18.80 | 17.52 | 0 | 0 | 0 | |
| 06/03/2026 |
19.44
|
49,600 | 19.20 | 19.84 | 19.20 | 0 | 0 | 0 | |