| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-2.10 | -7.37% | 76,500 | -300 | 0 |
23.50
28.50
26.40
|
|
2 tháng
(2026-06-01) |
2.78 | 11.77% | 988,300 | 0 | 0 |
21.52
28.50
26.40
|
|
3 tháng
(2026-05-04) |
2.11 | 8.71% | 1,015,800 | -1,200 | 0 |
21.52
28.50
26.40
|
|
6 tháng
(2026-02-02) |
5.07 | 23.75% | 1,192,600 | -3,203 | -0.0 |
20.86
28.50
26.40
|
|
12 tháng
(2025-08-05) |
8.59 | 48.24% | 1,625,200 | -8,503 | -0.1 |
16.10
28.50
26.40
|
|
24 tháng
(2024-08-12) |
9.90 | 59.99% | 2,769,247 | -79,713 | -1.4 |
14.97
28.50
26.40
|
|
36 tháng
(2023-08-16) |
11.34 | 75.31% | 4,147,323 | -106,180 | -1.8 |
12.08
28.50
26.40
|
|
60 tháng
(2021-08-26) |
15.09 | 133.37% | 17,519,937 | -155,989 | -2.8 |
11.23
28.50
26.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 30/07/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 29/07/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 28/07/2026 |
26.40
|
7,200 | 23.10 | 26.50 | 23.10 | 0 | 0 | 0 | |
| 27/07/2026 |
25.40
|
400 | 25.40 | 27.40 | 25.40 | 0 | 0 | 0 | |
| 24/07/2026 |
28.20
|
100 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 23/07/2026 |
27.40
|
100 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 22/07/2026 |
25
|
300 | 27.60 | 27.60 | 23.10 | 0 | 0 | 0 | |
| 21/07/2026 |
25.20
|
300 | 26.40 | 26.40 | 25.20 | 0 | 0 | 0 | |
| 20/07/2026 |
26.40
|
8,300 | 24.80 | 27 | 24.80 | 0 | 0 | 0 | |
| 17/07/2026 |
27.50
|
4,100 | 26.90 | 27.70 | 26.90 | 0 | 100 | 0 | |
| 16/07/2026 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 15/07/2026 |
25.40
|
1,700 | 25.80 | 25.80 | 25.40 | 0 | 0 | 0 | |
| 14/07/2026 |
23.50
|
4,200 | 28.30 | 28.30 | 23.50 | 0 | 0 | 0 | |
| 13/07/2026 |
26.70
|
3,800 | 25 | 27 | 25 | 0 | 200 | 0 | |
| 10/07/2026 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 09/07/2026 |
25
|
13,600 | 27.20 | 28 | 24.60 | 0 | 0 | 0 | |
| 08/07/2026 |
27.20
|
17,500 | 25.10 | 27.70 | 25.10 | 0 | 0 | 0 | |
| 07/07/2026 |
27.80
|
13,800 | 25.60 | 28 | 25.50 | 300 | 100 | 0 | |
| 06/07/2026 |
28.30
|
600 | 25.20 | 28.30 | 25.20 | 0 | 200 | 0 | |
| 03/07/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 02/07/2026 |
28
|
300 | 25.80 | 28 | 25.80 | 0 | 0 | 0 | |
| 01/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 30/06/2026 |
28.50
|
274,600 | 29 | 30 | 25.40 | 0 | 0 | 0 | |
| 29/06/2026 |
28.20
|
113,300 | 25.20 | 28.20 | 25.20 | 300 | 0 | 0 | |
| 26/06/2026 |
28
|
217,900 | 25 | 28 | 25 | 0 | 0 | 0 | |
| 25/06/2026 |
25.90
|
44,100 | 25.80 | 26 | 25 | 0 | 0 | 0 | |
| 24/06/2026 |
26.10
|
5,000 | 24.50 | 26.10 | 24.50 | 0 | 0 | 0 | |
| 23/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5.0000243 (Volume + 5.00%, Ratio=0.05) | |||||||||
| 23/06/2026 |
24.50
|
49,600 | 22.40 | 24.60 | 22.40 | 0 | 200 | 0 | |
| 22/06/2026 |
24.76
|
35,600 | 24.76 | 24.76 | 23.62 | 0 | 0 | 0 | |
| 19/06/2026 |
24.76
|
11,200 | 25.14 | 25.24 | 21.90 | 0 | 0 | 0 | |
| 18/06/2026 |
23.71
|
69,300 | 21.90 | 23.71 | 21.81 | 200 | 0 | 0 | |
| 17/06/2026 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
| 16/06/2026 |
22.29
|
1,200 | 22.19 | 22.29 | 22.19 | 0 | 0 | 0 | |
| 15/06/2026 |
22.10
|
25,000 | 21.90 | 22.10 | 21.52 | 0 | 0 | 0 | |
| 12/06/2026 |
21.52
|
8,000 | 21.52 | 21.62 | 21.52 | 0 | 0 | 0 | |
| 11/06/2026 |
21.52
|
1,200 | 22.76 | 22.76 | 21.14 | 0 | 0 | 0 | |
| 10/06/2026 |
22.76
|
49,900 | 21.05 | 22.76 | 20.95 | 0 | 0 | 0 | |
| 09/06/2026 |
23.05
|
300 | 20.76 | 23.05 | 20.76 | 0 | 0 | 0 | |
| 08/06/2026 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 05/06/2026 |
23.05
|
100 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 04/06/2026 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 03/06/2026 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 02/06/2026 |
23.33
|
5,500 | 21.33 | 23.33 | 21.33 | 0 | 0 | 0 | |
| 01/06/2026 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 29/05/2026 |
23.62
|
1,000 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 28/05/2026 |
26.19
|
100 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
| 27/05/2026 |
23.81
|
2,100 | 20.95 | 23.81 | 20.95 | 0 | 0 | 0 | |
| 26/05/2026 |
23.05
|
3,900 | 22.86 | 23.05 | 22.86 | 0 | 0 | 0 | |
| 25/05/2026 |
24.95
|
200 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
| 22/05/2026 |
24.95
|
100 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
| 21/05/2026 |
23.24
|
2,700 | 23.62 | 23.81 | 23.05 | 0 | 0 | 0 | |
| 20/05/2026 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 19/05/2026 |
22
|
200 | 23.62 | 23.62 | 22 | 0 | 0 | 0 | |
| 18/05/2026 |
21.62
|
3,900 | 21.62 | 21.62 | 21.62 | 0 | 1,200 | 0 | |
| 15/05/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 14/05/2026 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 13/05/2026 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 12/05/2026 |
24.29
|
2,600 | 21.52 | 24.29 | 21.43 | 0 | 0 | 0 | |
| 11/05/2026 |
23.71
|
300 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 08/05/2026 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 07/05/2026 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 06/05/2026 |
24.29
|
10,000 | 24.19 | 24.29 | 24.19 | 0 | 0 | 0 | |
| 05/05/2026 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 04/05/2026 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 29/04/2026 |
24.29
|
1,000 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 28/04/2026 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 24/04/2026 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 23/04/2026 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 22/04/2026 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 21/04/2026 |
24.29
|
1,500 | 22.67 | 24.29 | 22.67 | 0 | 1,400 | 0 | |
| 20/04/2026 |
24.57
|
500 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 17/04/2026 |
24.67
|
2,000 | 24.67 | 24.67 | 24.67 | 0 | 203 | 0 | |
| 16/04/2026 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
| 15/04/2026 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
| 14/04/2026 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
| 13/04/2026 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
| 10/04/2026 |
24.67
|
100 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
| 09/04/2026 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 08/04/2026 |
23.81
|
100 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 07/04/2026 |
22.86
|
0 | 22.86 | 22.86 | 22.86 | 0 | 0 | -0.0 | |
| 06/04/2026 |
22.86
|
400 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 | |
| 03/04/2026 |
25.14
|
100 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 02/04/2026 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 01/04/2026 |
23.05
|
600 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 31/03/2026 |
24.57
|
150,300 | 22.29 | 24.67 | 22.29 | 0 | 200 | -0.0 | |
| 30/03/2026 |
24.67
|
4,000 | 24.57 | 24.67 | 24.57 | 0 | 0 | 0 | |
| 27/03/2026 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
| 26/03/2026 |
24.67
|
100 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
| 25/03/2026 |
23.81
|
3,100 | 23.33 | 23.81 | 23.33 | 0 | 0 | 0 | |
| 24/03/2026 |
23.81
|
5,000 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 23/03/2026 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 20/03/2026 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 19/03/2026 |
22.76
|
300 | 22.95 | 22.95 | 22.76 | 0 | 0 | 0 | |
| 18/03/2026 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 17/03/2026 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 16/03/2026 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 13/03/2026 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 12/03/2026 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 11/03/2026 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |