| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-0.10 | -0.55% | 11,616,000 | -2,275,820 | 0 |
16.60
19
16.60
|
|
2 tháng
(2026-08-17) |
-1.80 | -9% | 19,241,300 | -2,275,820 | 0 |
16.60
20.05
16.60
|
|
3 tháng
(2026-07-16) |
-3.05 | -14.35% | 28,910,600 | -2,275,820 | 0 |
16.60
21.30
16.60
|
|
6 tháng
(2026-04-17) |
-8.47 | -31.75% | 77,226,800 | -2,275,820 | 0 |
16.60
27.96
16.60
|
|
12 tháng
(2025-10-20) |
-6.51 | -26.34% | 204,020,100 | -2,275,820 | 0 |
16.60
28.75
16.60
|
|
24 tháng
(2024-10-24) |
-1.10 | -5.69% | 567,198,500 | -2,275,820 | 0 |
16.60
29.46
16.60
|
|
36 tháng
(2023-10-30) |
3.85 | 26.79% | 937,390,000 | -2,275,820 | 0 |
14.07
29.46
16.60
|
|
60 tháng
(2021-11-09) |
-10.99 | -37.65% | 2,107,256,700 | -2,275,820 | 0 |
10.37
33.41
16.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
22.85
|
657,200 | 22.50 | 22.95 | 22.50 | 0 | 0 | 0 | |
| 09/06/2026 |
22.50
|
232,400 | 22.45 | 22.65 | 22.35 | 0 | 0 | 0 | |
| 08/06/2026 |
22.50
|
349,500 | 23 | 23.20 | 22.40 | 0 | 0 | 0 | |
| 05/06/2026 |
23
|
288,500 | 23 | 23.10 | 22.70 | 0 | 0 | 0 | |
| 04/06/2026 |
23
|
467,400 | 23.60 | 23.60 | 23 | 0 | 0 | 0 | |
| 03/06/2026 |
23.65
|
660,100 | 23.20 | 23.80 | 23.20 | 0 | 0 | 0 | |
| 02/06/2026 |
23.55
|
622,000 | 24.20 | 24.25 | 23.55 | 0 | 0 | 0 | |
| 01/06/2026 |
24.30
|
492,900 | 24.45 | 25 | 24 | 0 | 0 | 0 | |
| 29/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
| 29/05/2026 |
24.45
|
1,052,400 | 24.90 | 25.30 | 24.35 | 0 | 0 | 0 | |
| 28/05/2026 |
27.42
|
1,688,600 | 27.50 | 27.67 | 27.42 | 0 | 0 | 0 | |
| 27/05/2026 |
27.54
|
1,496,200 | 28 | 28.04 | 27.46 | 0 | 0 | 0 | |
| 26/05/2026 |
27.92
|
1,625,500 | 28.13 | 28.25 | 27.88 | 0 | 0 | 0 | |
| 25/05/2026 |
27.96
|
2,508,300 | 27.67 | 28.29 | 27.46 | 0 | 0 | 0 | |
| 22/05/2026 |
27.21
|
1,819,400 | 26.88 | 27.29 | 26.83 | 0 | 0 | 0 | |
| 21/05/2026 |
26.83
|
704,400 | 27 | 27 | 26.50 | 0 | 0 | 0 | |
| 20/05/2026 |
26.83
|
980,800 | 27.42 | 27.42 | 25.96 | 0 | 0 | 0 | |
| 19/05/2026 |
27.25
|
1,045,400 | 27.50 | 27.58 | 27.13 | 0 | 0 | 0 | |
| 18/05/2026 |
27.42
|
1,204,000 | 27.63 | 27.92 | 27.29 | 0 | 0 | 0 | |
| 15/05/2026 |
27.46
|
2,878,200 | 27.17 | 27.71 | 26.67 | 0 | 0 | 0 | |
| 14/05/2026 |
26.29
|
366,900 | 26.63 | 26.63 | 26.25 | 0 | 0 | 0 | |
| 13/05/2026 |
26.33
|
1,840,900 | 27.17 | 27.17 | 26.08 | 0 | 0 | 0 | |
| 12/05/2026 |
27.21
|
598,900 | 27.33 | 27.33 | 26.92 | 0 | 0 | 0 | |
| 11/05/2026 |
27.33
|
2,488,300 | 27.33 | 28 | 26.79 | 0 | 0 | 0 | |
| 08/05/2026 |
27.29
|
606,600 | 27.38 | 27.46 | 26.96 | 0 | 0 | 0 | |
| 07/05/2026 |
27.38
|
4,593,900 | 27.13 | 28.08 | 26.79 | 0 | 0 | 0 | |
| 06/05/2026 |
26.88
|
1,342,700 | 26.58 | 27.25 | 26.46 | 0 | 0 | 0 | |
| 05/05/2026 |
26.38
|
216,700 | 26.67 | 26.75 | 26.17 | 0 | 0 | 0 | |
| 04/05/2026 |
26.54
|
369,600 | 26.50 | 26.92 | 26.42 | 0 | 0 | 0 | |
| 29/04/2026 |
26.25
|
368,900 | 26.13 | 26.33 | 26.08 | 0 | 0 | 0 | |
| 28/04/2026 |
26.33
|
317,800 | 26.54 | 26.83 | 26.17 | 0 | 0 | 0 | |
| 24/04/2026 |
26.50
|
451,300 | 26.58 | 27 | 26.13 | 0 | 0 | 0 | |
| 23/04/2026 |
26.54
|
877,200 | 27.08 | 27.17 | 26.46 | 0 | 0 | 0 | |
| 22/04/2026 |
27.04
|
1,365,900 | 27.54 | 27.79 | 26.88 | 0 | 0 | 0 | |
| 21/04/2026 |
27.21
|
1,322,700 | 27.29 | 27.33 | 26.83 | 0 | 0 | 0 | |
| 20/04/2026 |
26.92
|
1,156,500 | 27.38 | 27.50 | 26.92 | 0 | 0 | 0 | |
| 17/04/2026 |
26.67
|
1,317,500 | 26.38 | 27.42 | 26.17 | 0 | 0 | 0 | |
| 16/04/2026 |
26.13
|
513,700 | 26.33 | 26.33 | 25.83 | 0 | 0 | 0 | |
| 15/04/2026 |
26.08
|
276,700 | 26.25 | 26.67 | 26.08 | 0 | 0 | 0 | |
| 14/04/2026 |
26.13
|
642,000 | 26.50 | 26.63 | 26.08 | 0 | 0 | 0 | |
| 13/04/2026 |
26.46
|
378,000 | 26.92 | 26.92 | 26.25 | 0 | 0 | 0 | |
| 10/04/2026 |
26.92
|
408,300 | 26.96 | 27.50 | 26.58 | 0 | 0 | 0 | |
| 09/04/2026 |
26.92
|
1,580,400 | 26.58 | 27.33 | 25.42 | 0 | 0 | 0 | |
| 08/04/2026 |
26.58
|
613,100 | 26.50 | 26.96 | 26.38 | 0 | 0 | 0 | |
| 07/04/2026 |
26.13
|
197,000 | 25.75 | 26.25 | 25.75 | 0 | 0 | 0 | |
| 06/04/2026 |
26.17
|
641,600 | 26.17 | 26.21 | 25.63 | 0 | 0 | 0 | |
| 03/04/2026 |
26.21
|
697,400 | 26.38 | 26.50 | 25.58 | 0 | 0 | 0 | |
| 02/04/2026 |
26.38
|
561,800 | 26.33 | 26.71 | 26.13 | 0 | 0 | 0 | |
| 01/04/2026 |
26.54
|
1,317,000 | 26.50 | 27.29 | 26.33 | 0 | 0 | 0 | |
| 31/03/2026 |
26.42
|
525,300 | 26.58 | 26.96 | 26.29 | 0 | 0 | 0 | |
| 30/03/2026 |
26.46
|
2,199,000 | 24.71 | 26.88 | 24.71 | 0 | 0 | 0 | |
| 27/03/2026 |
25.13
|
1,160,900 | 25.38 | 25.71 | 25 | 0 | 0 | 0 | |
| 26/03/2026 |
24.33
|
445,400 | 24.08 | 24.46 | 23.96 | 0 | 0 | 0 | |
| 25/03/2026 |
23.96
|
947,300 | 23.67 | 24.08 | 23.46 | 0 | 0 | 0 | |
| 24/03/2026 |
23.33
|
584,400 | 23.92 | 23.92 | 23.33 | 0 | 0 | 0 | |
| 23/03/2026 |
23.33
|
712,100 | 23.42 | 23.92 | 23.33 | 0 | 0 | 0 | |
| 20/03/2026 |
23.54
|
2,971,500 | 24.88 | 24.96 | 23.38 | 0 | 0 | 0 | |
| 19/03/2026 |
25.13
|
1,398,600 | 26.33 | 26.83 | 25.13 | 0 | 0 | 0 | |
| 18/03/2026 |
27
|
560,300 | 27 | 27.13 | 26.75 | 0 | 0 | 0 | |
| 17/03/2026 |
27
|
915,000 | 27.29 | 27.29 | 26.79 | 0 | 0 | 0 | |
| 16/03/2026 |
27.04
|
620,400 | 26.83 | 27.38 | 26.63 | 0 | 0 | 0 | |
| 13/03/2026 |
26.83
|
781,900 | 26.50 | 26.96 | 26.21 | 0 | 0 | 0 | |
| 12/03/2026 |
26.58
|
907,300 | 27 | 27.21 | 26.54 | 0 | 0 | 0 | |
| 11/03/2026 |
27.04
|
752,400 | 26.63 | 27.33 | 26.50 | 0 | 0 | 0 | |
| 10/03/2026 |
26.63
|
1,242,100 | 26.33 | 26.71 | 25.50 | 0 | 0 | 0 | |
| 09/03/2026 |
26.04
|
1,830,200 | 26.29 | 27.08 | 26.04 | 0 | 0 | 0 | |
| 06/03/2026 |
28
|
1,232,900 | 27.71 | 28.04 | 27.33 | 0 | 0 | 0 | |
| 05/03/2026 |
28.04
|
1,568,900 | 29.13 | 29.13 | 28 | 0 | 0 | 0 | |
| 04/03/2026 |
28.58
|
3,189,000 | 27.92 | 29.17 | 27.08 | 0 | 0 | 0 | |
| 03/03/2026 |
28.08
|
1,149,700 | 28.88 | 28.88 | 28 | 0 | 0 | 0 | |
| 02/03/2026 |
28.75
|
4,161,900 | 26.96 | 29.29 | 26.71 | 0 | 0 | 0 | |
| 27/02/2026 |
27.50
|
1,649,500 | 26.71 | 27.50 | 26.46 | 0 | 0 | 0 | |
| 26/02/2026 |
26.75
|
667,400 | 26.83 | 27.08 | 26.67 | 0 | 0 | 0 | |
| 25/02/2026 |
26.83
|
976,000 | 27.04 | 27.17 | 26.63 | 0 | 0 | 0 | |
| 24/02/2026 |
26.88
|
1,325,600 | 26.71 | 27.08 | 26.58 | 0 | 0 | 0 | |
| 23/02/2026 |
26.67
|
1,131,500 | 26.67 | 27.13 | 26.54 | 0 | 0 | 0 | |
| 13/02/2026 |
26.33
|
352,100 | 26.54 | 26.58 | 26.04 | 0 | 0 | 0 | |
| 12/02/2026 |
26.42
|
1,449,800 | 25.75 | 26.46 | 25.75 | 0 | 0 | 0 | |
| 11/02/2026 |
25.71
|
1,503,800 | 26 | 26.33 | 24.21 | 0 | 0 | 0 | |
| 10/02/2026 |
26
|
2,362,700 | 25.63 | 26.46 | 25.42 | 0 | 0 | 0 | |
| 09/02/2026 |
25.46
|
557,900 | 25 | 25.46 | 24.71 | 0 | 0 | 0 | |
| 06/02/2026 |
25.17
|
857,500 | 25.42 | 25.50 | 24.96 | 0 | 0 | 0 | |
| 05/02/2026 |
25.79
|
714,800 | 26.17 | 26.25 | 25.42 | 0 | 0 | 0 | |
| 04/02/2026 |
26.17
|
1,305,100 | 26.29 | 27.79 | 25.83 | 0 | 0 | 0 | |
| 03/02/2026 |
26.17
|
2,099,000 | 25.08 | 26.17 | 24.88 | 0 | 0 | 0 | |
| 02/02/2026 |
25
|
1,177,400 | 24.79 | 25.13 | 24.46 | 0 | 0 | 0 | |
| 30/01/2026 |
24.83
|
776,900 | 24.75 | 25.08 | 24.54 | 0 | 0 | 0 | |
| 29/01/2026 |
24.75
|
1,253,500 | 24.54 | 24.75 | 24.21 | 0 | 0 | 0 | |
| 28/01/2026 |
24.54
|
607,000 | 25 | 25 | 24.38 | 0 | 0 | 0 | |
| 27/01/2026 |
24.88
|
2,491,800 | 24.50 | 25.17 | 24.42 | 0 | 0 | 0 | |
| 26/01/2026 |
24.25
|
1,436,500 | 24.08 | 24.50 | 23.83 | 0 | 0 | 0 | |
| 23/01/2026 |
24.17
|
822,700 | 24.08 | 24.38 | 23.83 | 0 | 0 | 0 | |
| 22/01/2026 |
24.08
|
472,600 | 24.08 | 24.42 | 23.88 | 0 | 0 | 0 | |
| 21/01/2026 |
24.08
|
826,000 | 24.21 | 24.33 | 23.71 | 0 | 0 | 0 | |
| 20/01/2026 |
24.33
|
1,766,600 | 23.42 | 24.58 | 23.38 | 0 | 0 | 0 | |
| 19/01/2026 |
23.42
|
994,800 | 23.50 | 23.75 | 23.33 | 0 | 0 | 0 | |
| 16/01/2026 |
23.50
|
1,769,700 | 23.83 | 23.92 | 23.33 | 0 | 0 | 0 | |
| 15/01/2026 |
23.50
|
1,261,400 | 23.38 | 23.83 | 23.13 | 0 | 0 | 0 | |
| 14/01/2026 |
23.04
|
1,064,600 | 23.17 | 23.46 | 23 | 0 | 0 | 0 | |
| 13/01/2026 |
23
|
1,362,500 | 23.13 | 23.38 | 22.92 | 0 | 0 | 0 | |
| 12/01/2026 |
22.92
|
1,243,800 | 22.42 | 22.92 | 22.42 | 0 | 0 | 0 | |