| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.35 | -2.12% | 10,600 | -400 | 0.0 |
16.15
18
16.50
|
|
2 tháng
(2026-08-06) |
0.45 | 2.87% | 15,600 | -2,000 | 0.0 |
15.55
18
16.50
|
|
3 tháng
(2026-07-07) |
-2.75 | -14.55% | 36,600 | -2,000 | 0.0 |
15.50
18.90
16.50
|
|
6 tháng
(2026-04-08) |
-2.80 | -14.76% | 62,900 | -2,000 | 0.0 |
15.50
18.95
16.50
|
|
12 tháng
(2025-10-10) |
-4.13 | -20.36% | 237,600 | -2,000 | 0.0 |
15.50
22.61
16.50
|
|
24 tháng
(2024-10-15) |
1.04 | 6.85% | 889,700 | -4,200 | -0.1 |
14.46
22.61
16.50
|
|
36 tháng
(2023-10-23) |
1.04 | 6.87% | 1,499,000 | -9,100 | -0.2 |
13.08
22.61
16.50
|
|
60 tháng
(2021-11-01) |
1.47 | 9.98% | 3,076,500 | -16,150 | -11.7 |
12.83
24.52
16.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 10/06/2026 |
17.52
|
500 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 09/06/2026 |
17.24
|
300 | 17.24 | 17.24 | 17.19 | 0 | 0 | 0 | |
| 08/06/2026 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
| 05/06/2026 |
18.35
|
300 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
| 04/06/2026 |
17.52
|
300 | 17.06 | 17.52 | 17.06 | 0 | 0 | 0 | |
| 03/06/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 02/06/2026 |
17.52
|
100 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 01/06/2026 |
17.52
|
100 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 29/05/2026 |
17.52
|
100 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 28/05/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 27/05/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 26/05/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 25/05/2026 |
17.52
|
800 | 17.70 | 17.75 | 17.52 | 0 | 0 | 0 | |
| 22/05/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 21/05/2026 |
16.60
|
500 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 20/05/2026 |
17.06
|
100 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
| 19/05/2026 |
17.52
|
1,200 | 17.06 | 17.52 | 17.06 | 0 | 0 | 0 | |
| 18/05/2026 |
17.52
|
800 | 19.27 | 19.27 | 17.52 | 0 | 0 | 0 | |
| 15/05/2026 |
18.25
|
500 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 14/05/2026 |
17.10
|
400 | 17.15 | 17.15 | 17.10 | 0 | 0 | 0 | |
| 13/05/2026 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
| 12/05/2026 |
17.98
|
400 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
| 11/05/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 08/05/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 07/05/2026 |
17.52
|
300 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 06/05/2026 |
17.52
|
1,000 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 05/05/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 04/05/2026 |
17.52
|
1,500 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 29/04/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 28/04/2026 |
17.52
|
1,500 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 24/04/2026 |
17.66
|
1,000 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 23/04/2026 |
17.70
|
2,200 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 22/04/2026 |
17.93
|
900 | 18.07 | 18.90 | 17.93 | 0 | 0 | 0 | |
| 21/04/2026 |
18.12
|
100 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 20/04/2026 |
18.12
|
1,000 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 17/04/2026 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 16/04/2026 |
18.12
|
100 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 15/04/2026 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 14/04/2026 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 13/04/2026 |
18.12
|
1,000 | 18.25 | 18.25 | 18.12 | 0 | 0 | 0 | |
| 10/04/2026 |
18.25
|
4,300 | 18.39 | 18.39 | 18.25 | 0 | 0 | 0 | |
| 09/04/2026 |
18.95
|
500 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 08/04/2026 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 07/04/2026 |
18.95
|
300 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 06/04/2026 |
18.95
|
5,600 | 18.44 | 18.95 | 18.44 | 0 | 0 | 0 | |
| 03/04/2026 |
17.79
|
400 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 02/04/2026 |
18.44
|
2,300 | 18.30 | 18.44 | 18.30 | 0 | 0 | 0 | |
| 01/04/2026 |
19.50
|
1,900 | 19.41 | 19.82 | 19.41 | 0 | 0 | 0 | |
| 31/03/2026 |
20.19
|
5,000 | 21.30 | 21.30 | 19.87 | 0 | 0 | 0 | |
| 30/03/2026 |
21.30
|
600 | 21.67 | 21.67 | 21.30 | 0 | 0 | 0 | |
| 27/03/2026: Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33) | |||||||||
| 27/03/2026 |
22.36
|
5,400 | 20.93 | 22.36 | 20.93 | 0 | 0 | 0 | |
| 26/03/2026 |
20.94
|
1,600 | 20.98 | 20.98 | 20.94 | 0 | 0 | 0 | |
| 25/03/2026 |
20.94
|
900 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 | |
| 24/03/2026 |
20.94
|
600 | 21.17 | 21.17 | 20.94 | 0 | 0 | 0 | |
| 23/03/2026 |
19.81
|
600 | 19.66 | 19.81 | 19.62 | 0 | 0 | 0 | |
| 20/03/2026 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
| 19/03/2026 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
| 18/03/2026 |
20.98
|
900 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
| 17/03/2026 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
| 16/03/2026 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
| 13/03/2026 |
20.98
|
1,000 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
| 12/03/2026 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
| 11/03/2026 |
20.98
|
500 | 19.89 | 20.98 | 19.89 | 0 | 0 | 0 | |
| 10/03/2026 |
21.37
|
300 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 09/03/2026 |
21.37
|
100 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 06/03/2026 |
21.60
|
800 | 21.76 | 21.76 | 21.60 | 0 | 0 | 0 | |
| 05/03/2026 |
20.36
|
0 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
| 04/03/2026 |
20.36
|
2,400 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
| 03/03/2026 |
20.36
|
2,200 | 20.20 | 20.43 | 20.20 | 0 | 0 | 0 | |
| 02/03/2026 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 27/02/2026 |
19.58
|
1,800 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 26/02/2026 |
19.42
|
300 | 20.43 | 20.43 | 19.42 | 0 | 0 | 0 | |
| 25/02/2026 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 24/02/2026 |
20.67
|
2,100 | 20.59 | 20.67 | 20.59 | 0 | 0 | 0 | |
| 23/02/2026 |
19.89
|
800 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 13/02/2026 |
19.89
|
600 | 19.81 | 19.89 | 19.81 | 0 | 0 | 0 | |
| 12/02/2026 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
| 11/02/2026 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
| 10/02/2026 |
20.78
|
100 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
| 09/02/2026 |
19.50
|
2,400 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 06/02/2026 |
19.50
|
500 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 05/02/2026 |
19.50
|
600 | 19.81 | 19.81 | 19.50 | 0 | 0 | 0 | |
| 04/02/2026 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
| 03/02/2026 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
| 02/02/2026 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
| 30/01/2026 |
20.59
|
400 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
| 29/01/2026 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 28/01/2026 |
21.37
|
100 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 27/01/2026 |
21.37
|
2,600 | 20.20 | 21.37 | 19.97 | 0 | 0 | 0 | |
| 26/01/2026 |
21.37
|
2,100 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 23/01/2026 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 22/01/2026 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 21/01/2026 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 20/01/2026 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 19/01/2026 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 16/01/2026 |
21.37
|
1,000 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 15/01/2026 |
21.37
|
1,000 | 20.90 | 21.37 | 20.90 | 0 | 0 | 0 | |
| 14/01/2026 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
| 13/01/2026 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |