| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0.40 | 1.42% | 2,560,000 | 500 | 0 |
25.60
30
30
|
|
2 tháng
(2026-08-05) |
3.80 | 15.38% | 5,773,600 | 500 | 0 |
23
30
30
|
|
3 tháng
(2026-07-06) |
9 | 46.15% | 8,910,400 | 500 | 0 |
19.50
30
30
|
|
6 tháng
(2026-04-07) |
11.92 | 71.88% | 12,199,700 | 500 | 0 |
16.58
30
30
|
|
12 tháng
(2025-10-09) |
12.19 | 74.76% | 18,127,800 | 500 | 0 |
15.41
30
30
|
|
24 tháng
(2024-10-14) |
12.89 | 82.53% | 24,697,850 | 500 | 0 |
14.86
30
30
|
|
36 tháng
(2023-10-20) |
17.26 | 153.45% | 33,971,016 | 500 | 0 |
4.82
30
30
|
|
60 tháng
(2021-11-01) |
15.11 | 112.90% | 51,647,308 | 500 | 0 |
3.86
30
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
17.90
|
8,900 | 18 | 18 | 17.90 | 0 | 0 | 0 | |
| 10/06/2026 |
18
|
74,800 | 18.50 | 18.50 | 18 | 0 | 0 | 0 | |
| 09/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17) | |||||||||
| 09/06/2026 |
18
|
53,600 | 19.50 | 19.50 | 18 | 0 | 0 | 0 | |
| 08/06/2026 |
17.44
|
27,100 | 17.35 | 17.44 | 17.09 | 0 | 0 | 0 | |
| 05/06/2026 |
17.26
|
5,400 | 17.09 | 17.52 | 17.09 | 0 | 0 | 0 | |
| 04/06/2026 |
17.09
|
32,800 | 17.52 | 17.69 | 17.09 | 0 | 0 | 0 | |
| 03/06/2026 |
17.52
|
30,400 | 17.35 | 17.61 | 17.35 | 0 | 0 | 0 | |
| 02/06/2026 |
17.35
|
20,400 | 16.84 | 17.52 | 16.84 | 0 | 0 | 0 | |
| 01/06/2026 |
17.01
|
9,400 | 17.52 | 17.52 | 17.01 | 0 | 0 | 0 | |
| 29/05/2026 |
17.44
|
29,500 | 17.44 | 17.44 | 17.09 | 0 | 0 | 0 | |
| 28/05/2026 |
17.44
|
26,100 | 17.52 | 17.52 | 17.44 | 0 | 0 | 0 | |
| 27/05/2026 |
17.44
|
70,300 | 17.61 | 17.69 | 17.44 | 0 | 0 | 0 | |
| 26/05/2026 |
17.69
|
22,100 | 17.78 | 17.78 | 17.52 | 0 | 0 | 0 | |
| 25/05/2026 |
17.61
|
20,300 | 18.55 | 18.55 | 17.52 | 0 | 0 | 0 | |
| 22/05/2026 |
17.61
|
38,900 | 17.52 | 18.29 | 17.52 | 0 | 0 | 0 | |
| 21/05/2026 |
17.61
|
2,800 | 17.52 | 17.86 | 17.52 | 0 | 0 | 0 | |
| 20/05/2026 |
17.44
|
44,600 | 17.86 | 17.86 | 17.44 | 0 | 0 | 0 | |
| 19/05/2026 |
17.52
|
103,500 | 17.69 | 17.78 | 17.52 | 0 | 0 | 0 | |
| 18/05/2026 |
17.61
|
25,900 | 17.95 | 17.95 | 17.52 | 0 | 0 | 0 | |
| 15/05/2026 |
17.61
|
70,000 | 18.12 | 18.12 | 17.52 | 0 | 0 | 0 | |
| 14/05/2026 |
17.95
|
14,600 | 18.38 | 18.38 | 17.61 | 0 | 0 | 0 | |
| 13/05/2026 |
17.69
|
108,100 | 18.63 | 18.63 | 17.69 | 0 | 0 | 0 | |
| 12/05/2026 |
18.55
|
64,700 | 18.72 | 18.80 | 18.55 | 0 | 0 | 0 | |
| 11/05/2026 |
18.63
|
15,100 | 18.55 | 18.72 | 18.55 | 0 | 0 | 0 | |
| 08/05/2026 |
18.80
|
38,100 | 18.97 | 18.97 | 18.72 | 0 | 0 | 0 | |
| 07/05/2026 |
18.80
|
61,500 | 18.80 | 19.15 | 18.80 | 0 | 0 | 0 | |
| 06/05/2026 |
18.80
|
68,200 | 18.38 | 18.80 | 18.29 | 0 | 0 | 0 | |
| 05/05/2026 |
18.38
|
78,500 | 18.03 | 18.55 | 17.95 | 0 | 0 | 0 | |
| 04/05/2026 |
18.38
|
32,400 | 18.72 | 18.97 | 17.95 | 0 | 0 | 0 | |
| 29/04/2026 |
18.72
|
55,400 | 18.80 | 18.80 | 18.46 | 0 | 0 | 0 | |
| 28/04/2026 |
18.72
|
98,100 | 18.38 | 18.89 | 18.38 | 0 | 0 | 0 | |
| 24/04/2026 |
18.38
|
65,000 | 18.55 | 18.55 | 18.29 | 0 | 0 | 0 | |
| 23/04/2026 |
18.29
|
69,800 | 18.72 | 18.97 | 17.95 | 0 | 0 | 0 | |
| 22/04/2026 |
18.97
|
113,300 | 19.15 | 19.15 | 18.80 | 0 | 0 | 0 | |
| 21/04/2026 |
18.80
|
156,200 | 18.63 | 19.23 | 18.55 | 0 | 0 | 0 | |
| 20/04/2026 |
18.55
|
107,600 | 18.55 | 18.63 | 18.21 | 0 | 0 | 0 | |
| 17/04/2026 |
18.63
|
61,900 | 18.38 | 18.80 | 18.29 | 0 | 0 | 0 | |
| 16/04/2026 |
18.55
|
67,300 | 18.21 | 18.63 | 18.12 | 0 | 0 | 0 | |
| 15/04/2026 |
18.29
|
146,000 | 17.52 | 18.63 | 17.52 | 0 | 0 | 0 | |
| 14/04/2026 |
17.52
|
155,000 | 17.09 | 17.86 | 16.92 | 0 | 0 | 0 | |
| 13/04/2026 |
16.92
|
54,500 | 17.09 | 17.09 | 16.84 | 0 | 0 | 0 | |
| 10/04/2026 |
17.09
|
85,900 | 16.92 | 17.09 | 16.92 | 0 | 0 | 0 | |
| 09/04/2026 |
16.84
|
12,600 | 17.44 | 17.44 | 16.84 | 0 | 0 | 0 | |
| 08/04/2026 |
16.75
|
41,800 | 17.52 | 17.52 | 16.58 | 0 | 0 | 0 | |
| 07/04/2026 |
16.58
|
82,700 | 17.01 | 17.01 | 16.50 | 0 | 0 | 0 | |
| 06/04/2026 |
16.75
|
100,900 | 17.26 | 17.26 | 16.67 | 0 | 0 | 0 | |
| 03/04/2026 |
17.18
|
42,700 | 17.61 | 17.61 | 17.09 | 0 | 0 | 0 | |
| 02/04/2026 |
17.44
|
96,800 | 17.01 | 17.95 | 16.92 | 0 | 0 | 0 | |
| 01/04/2026 |
16.75
|
30,600 | 17.01 | 17.09 | 16.58 | 0 | 0 | 0 | |
| 31/03/2026 |
16.58
|
19,300 | 16.32 | 16.92 | 16.32 | 0 | 0 | 0 | |
| 30/03/2026 |
16.32
|
54,400 | 16.24 | 16.32 | 16.07 | 0 | 0 | 0 | |
| 27/03/2026 |
16.32
|
25,800 | 16.24 | 16.32 | 16.15 | 0 | 0 | 0 | |
| 26/03/2026 |
16.24
|
55,000 | 16.24 | 16.24 | 16.07 | 0 | 0 | 0 | |
| 25/03/2026 |
16.24
|
141,700 | 16.50 | 16.50 | 15.73 | 0 | 0 | 0 | |
| 24/03/2026 |
15.81
|
106,700 | 16.24 | 16.24 | 15.73 | 0 | 0 | 0 | |
| 23/03/2026 |
15.81
|
68,900 | 16.24 | 16.24 | 15.64 | 0 | 0 | 0 | |
| 20/03/2026 |
16.24
|
145,800 | 16.75 | 16.75 | 15.81 | 0 | 0 | 0 | |
| 19/03/2026 |
16.84
|
27,400 | 16.92 | 17.09 | 16.50 | 0 | 0 | 0 | |
| 18/03/2026 |
16.84
|
40,600 | 17.09 | 17.09 | 16.67 | 0 | 0 | 0 | |
| 17/03/2026 |
17.09
|
29,400 | 17.01 | 17.95 | 17.01 | 0 | 0 | 0 | |
| 16/03/2026 |
17.01
|
26,400 | 17.09 | 17.18 | 16.92 | 0 | 0 | 0 | |
| 13/03/2026 |
17.01
|
30,900 | 17.09 | 17.35 | 17.01 | 0 | 0 | 0 | |
| 12/03/2026 |
17.09
|
13,900 | 17.09 | 17.09 | 16.84 | 0 | 0 | 0 | |
| 11/03/2026 |
17.01
|
17,200 | 16.50 | 17.44 | 16.50 | 0 | 0 | 0 | |
| 10/03/2026 |
17.01
|
69,000 | 16.07 | 17.01 | 16.07 | 0 | 0 | 0 | |
| 09/03/2026 |
16.24
|
89,400 | 17.09 | 17.09 | 15.47 | 0 | 0 | 0 | |
| 06/03/2026 |
17.09
|
37,600 | 17.18 | 17.18 | 17.01 | 0 | 0 | 0 | |
| 05/03/2026 |
17.09
|
118,700 | 17.09 | 17.26 | 17.09 | 0 | 0 | 0 | |
| 04/03/2026 |
17.09
|
128,100 | 17.52 | 17.52 | 16.92 | 0 | 0 | 0 | |
| 03/03/2026 |
17.18
|
93,200 | 17.18 | 17.78 | 17.09 | 0 | 0 | 0 | |
| 02/03/2026 |
17.18
|
97,000 | 17.44 | 17.52 | 17.01 | 0 | 0 | 0 | |
| 27/02/2026 |
17.52
|
40,100 | 17.69 | 17.78 | 17.44 | 0 | 0 | 0 | |
| 26/02/2026 |
17.69
|
51,800 | 17.95 | 17.95 | 17.35 | 0 | 0 | 0 | |
| 25/02/2026 |
17.78
|
69,600 | 18.12 | 18.12 | 17.78 | 0 | 0 | 0 | |
| 24/02/2026 |
18.03
|
67,500 | 18.21 | 18.38 | 17.69 | 0 | 0 | 0 | |
| 23/02/2026 |
17.61
|
33,000 | 17.95 | 18.38 | 17.61 | 0 | 0 | 0 | |
| 13/02/2026 |
17.95
|
27,500 | 17.78 | 18.38 | 17.69 | 0 | 0 | 0 | |
| 12/02/2026 |
17.61
|
27,700 | 17.52 | 17.86 | 17.52 | 0 | 0 | 0 | |
| 11/02/2026 |
17.44
|
15,900 | 17.44 | 17.52 | 17.35 | 0 | 0 | 0 | |
| 10/02/2026 |
17.44
|
23,600 | 17.35 | 17.52 | 17.35 | 0 | 0 | 0 | |
| 09/02/2026 |
17.18
|
93,200 | 17.61 | 17.61 | 17.09 | 0 | 0 | 0 | |
| 06/02/2026 |
17.52
|
34,800 | 18.21 | 18.21 | 17.52 | 0 | 0 | 0 | |
| 05/02/2026 |
18.21
|
54,200 | 18.21 | 18.21 | 17.95 | 0 | 0 | 0 | |
| 04/02/2026 |
18.21
|
39,800 | 18.46 | 18.46 | 17.95 | 0 | 0 | 0 | |
| 03/02/2026 |
18.38
|
37,600 | 18.38 | 18.72 | 18.38 | 0 | 0 | 0 | |
| 02/02/2026 |
18.38
|
166,000 | 18.21 | 19.23 | 18.03 | 0 | 0 | 0 | |
| 30/01/2026 |
17.95
|
118,100 | 17.86 | 18.80 | 17.86 | 0 | 0 | 0 | |
| 29/01/2026 |
17.95
|
95,800 | 17.86 | 18.12 | 17.78 | 0 | 0 | 0 | |
| 28/01/2026 |
17.78
|
40,600 | 18.38 | 18.38 | 17.78 | 0 | 0 | 0 | |
| 27/01/2026 |
17.86
|
18,600 | 17.69 | 17.95 | 17.69 | 0 | 0 | 0 | |
| 26/01/2026 |
17.52
|
45,000 | 17.61 | 17.95 | 17.52 | 0 | 0 | 0 | |
| 23/01/2026 |
17.78
|
30,300 | 17.95 | 17.95 | 17.18 | 0 | 0 | 0 | |
| 22/01/2026 |
17.61
|
35,400 | 18.21 | 18.21 | 17.61 | 0 | 0 | 0 | |
| 21/01/2026 |
17.61
|
247,600 | 16.50 | 18.63 | 16.50 | 0 | 0 | 0 | |
| 20/01/2026 |
16.15
|
12,100 | 16.32 | 16.32 | 16.15 | 0 | 0 | 0 | |
| 19/01/2026 |
16.32
|
7,300 | 16.24 | 16.32 | 16.15 | 0 | 0 | 0 | |
| 16/01/2026 |
16.24
|
90,900 | 16.32 | 16.32 | 16.24 | 0 | 0 | 0 | |
| 15/01/2026 |
16.32
|
114,000 | 16.32 | 16.32 | 16.24 | 0 | 0 | 0 | |
| 14/01/2026 |
16.32
|
18,500 | 16.32 | 16.32 | 16.24 | 0 | 0 | 0 | |
| 13/01/2026 |
16.32
|
77,300 | 16.32 | 16.92 | 16.32 | 0 | 0 | 0 | |