| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-2.20 | -10.58% | 1,402,200 | 500 | 0 |
15.80
20.80
15.80
|
|
2 tháng
(2026-07-13) |
-7.25 | -28.05% | 2,166,500 | 200 | 0 |
15.80
25.85
15.80
|
|
3 tháng
(2026-06-11) |
-7.20 | -27.91% | 2,289,200 | 500 | 0 |
15.80
27
15.80
|
|
6 tháng
(2026-03-13) |
-10.99 | -37.13% | 3,145,800 | 500 | 0 |
15.80
30.50
15.80
|
|
12 tháng
(2025-09-15) |
-4 | -17.70% | 9,614,200 | 500 | 0 |
15.80
35.91
15.80
|
|
24 tháng
(2024-09-19) |
5.30 | 39.87% | 16,393,618 | 500 | 0 |
13.22
35.91
15.80
|
|
36 tháng
(2023-09-25) |
12.46 | 202.97% | 20,855,785 | 500 | 0 |
5.85
35.91
15.80
|
|
60 tháng
(2021-10-05) |
12.41 | 200.70% | 26,924,867 | 100 | 0.0 |
3.24
35.91
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/08/2025 |
23.01
|
57,900 | 22.68 | 23.26 | 22.68 | 0 | 0 | 0 | |
| 08/08/2025 |
23.01
|
22,300 | 23.09 | 23.17 | 22.76 | 0 | 0 | 0 | |
| 07/08/2025 |
23.17
|
27,800 | 22.85 | 23.42 | 22.27 | 0 | 0 | 0 | |
| 06/08/2025 |
23.42
|
9,300 | 23.01 | 23.83 | 23.01 | 0 | 0 | 0 | |
| 05/08/2025 |
23.01
|
167,800 | 23.01 | 23.34 | 22.93 | 0 | 0 | 0 | |
| 04/08/2025 |
23.17
|
50,600 | 23.34 | 23.67 | 23.01 | 0 | 0 | 0 | |
| 01/08/2025 |
23.59
|
36,400 | 24.00 | 24.65 | 23.01 | 0 | 0 | 0 | |
| 31/07/2025 |
24.24
|
117,700 | 25.89 | 25.89 | 23.01 | 0 | 0 | 0 | |
| 30/07/2025 |
25.89
|
57,300 | 24.98 | 27.12 | 24.90 | 0 | 0 | 0 | |
| 29/07/2025 |
24.74
|
37,200 | 23.83 | 25.39 | 23.83 | 0 | 0 | 0 | |
| 28/07/2025 |
24.00
|
22,500 | 23.50 | 24.08 | 23.26 | 0 | 0 | 0 | |
| 25/07/2025 |
23.75
|
11,100 | 23.83 | 23.83 | 23.50 | 0 | 0 | 0 | |
| 24/07/2025 |
23.75
|
12,800 | 23.83 | 23.83 | 23.67 | 0 | 0 | 0 | |
| 23/07/2025 |
23.83
|
18,000 | 23.83 | 23.83 | 23.75 | 0 | 0 | 0 | |
| 22/07/2025 |
23.83
|
37,100 | 23.75 | 24.57 | 23.50 | 0 | 0 | 0 | |
| 21/07/2025 |
23.75
|
30,300 | 23.75 | 24.00 | 23.59 | 0 | 0 | 0 | |
| 18/07/2025 |
23.75
|
35,600 | 23.91 | 24.57 | 23.59 | 0 | 0 | 0 | |
| 17/07/2025 |
23.83
|
37,200 | 24.24 | 24.24 | 23.42 | 0 | 0 | 0 | |
| 16/07/2025 |
24.33
|
37,100 | 24.24 | 24.98 | 24.08 | 0 | 0 | 0 | |
| 15/07/2025 |
24.57
|
22,900 | 25.07 | 25.07 | 24.00 | 0 | 0 | 0 | |
| 14/07/2025 |
24.65
|
32,800 | 24.33 | 25.31 | 24.33 | 0 | 0 | 0 | |
| 11/07/2025 |
24.65
|
18,900 | 24.74 | 24.74 | 24.33 | 0 | 0 | 0 | |
| 10/07/2025 |
24.74
|
33,200 | 24.74 | 24.82 | 24.65 | 0 | 0 | 0 | |
| 09/07/2025 |
25.23
|
11,300 | 25.39 | 25.39 | 24.65 | 0 | 0 | 0 | |
| 08/07/2025 |
25.39
|
23,400 | 25.23 | 25.48 | 24.65 | 0 | 0 | 0 | |
| 07/07/2025 |
25.07
|
58,400 | 24.49 | 27.12 | 24.49 | 0 | 0 | 0 | |
| 04/07/2025 |
24.41
|
45,500 | 24.33 | 24.98 | 24.24 | 0 | 0 | 0 | |
| 03/07/2025 |
24.16
|
28,300 | 24.74 | 24.74 | 23.91 | 0 | 0 | 0 | |
| 02/07/2025 |
24.65
|
90,900 | 25.48 | 25.56 | 23.42 | 0 | 0 | 0 | |
| 01/07/2025 |
25.39
|
32,000 | 25.15 | 26.46 | 24.74 | 0 | 0 | 0 | |
| 30/06/2025 |
25.15
|
74,600 | 23.01 | 26.13 | 22.93 | 0 | 0 | 0 | |
| 27/06/2025 |
23.34
|
49,700 | 22.44 | 23.34 | 22.27 | 0 | 0 | 0 | |
| 26/06/2025 |
22.76
|
12,100 | 22.35 | 22.85 | 22.19 | 0 | 0 | 0 | |
| 25/06/2025 |
22.44
|
54,900 | 22.85 | 23.01 | 22.44 | 0 | 0 | 0 | |
| 24/06/2025 |
22.19
|
86,200 | 23.34 | 23.34 | 22.19 | 0 | 0 | 0 | |
| 23/06/2025 |
23.01
|
66,900 | 23.01 | 23.42 | 23.01 | 0 | 0 | 0 | |
| 20/06/2025 |
23.01
|
10,000 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
| 19/06/2025 |
23.01
|
19,900 | 23.09 | 23.17 | 23.01 | 0 | 0 | 0 | |
| 18/06/2025 |
23.01
|
6,600 | 22.68 | 23.34 | 22.68 | 0 | 0 | 0 | |
| 17/06/2025 |
23.26
|
67,400 | 23.01 | 23.42 | 22.44 | 0 | 0 | 0 | |
| 16/06/2025 |
23.01
|
115,700 | 24.65 | 24.65 | 22.19 | 0 | 0 | 0 | |
| 13/06/2025 |
23.59
|
44,200 | 22.44 | 23.59 | 21.94 | 0 | 0 | 0 | |
| 12/06/2025 |
22.68
|
12,700 | 22.27 | 22.93 | 22.19 | 0 | 0 | 0 | |
| 11/06/2025 |
22.76
|
29,900 | 22.76 | 22.76 | 22.27 | 0 | 0 | 0 | |
| 10/06/2025 |
22.60
|
23,100 | 21.94 | 25.23 | 21.94 | 0 | 0 | 0 | |
| 09/06/2025 |
21.94
|
7,100 | 22.35 | 22.35 | 21.94 | 0 | 0 | 0 | |
| 06/06/2025 |
22.11
|
23,700 | 22.02 | 22.11 | 21.61 | 0 | 0 | 0 | |
| 05/06/2025 |
21.61
|
13,400 | 21.86 | 22.02 | 21.61 | 0 | 0 | 0 | |
| 04/06/2025 |
21.61
|
24,500 | 21.78 | 22.02 | 21.53 | 0 | 0 | 0 | |
| 03/06/2025 |
22.19
|
15,500 | 21.78 | 22.19 | 21.78 | 0 | 0 | 0 | |
| 02/06/2025 |
22.11
|
27,600 | 21.61 | 22.19 | 21.61 | 0 | 0 | 0 | |
| 30/05/2025 |
21.94
|
37,200 | 22.02 | 22.76 | 21.70 | 0 | 0 | 0 | |
| 29/05/2025 |
22.76
|
46,300 | 23.17 | 23.17 | 22.19 | 0 | 0 | 0 | |
| 28/05/2025 |
23.26
|
14,500 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 | |
| 27/05/2025 |
23.01
|
11,200 | 22.19 | 23.83 | 22.19 | 0 | 0 | 0 | |
| 26/05/2025 |
22.19
|
11,000 | 22.19 | 22.19 | 21.94 | 0 | 0 | 0 | |
| 23/05/2025 |
22.19
|
5,700 | 22.19 | 22.19 | 21.94 | 0 | 0 | 0 | |
| 22/05/2025 |
22.44
|
10,700 | 22.60 | 22.60 | 22.35 | 0 | 0 | 0 | |
| 21/05/2025 |
22.52
|
13,000 | 22.52 | 22.60 | 22.02 | 0 | 0 | 0 | |
| 20/05/2025 |
22.02
|
60,400 | 21.61 | 22.02 | 21.37 | 0 | 0 | 0 | |
| 19/05/2025 |
21.94
|
8,500 | 21.61 | 21.94 | 21.37 | 0 | 0 | 0 | |
| 16/05/2025 |
21.94
|
21,200 | 21.37 | 22.19 | 21.37 | 0 | 0 | 0 | |
| 15/05/2025 |
22.19
|
19,000 | 22.19 | 22.19 | 22.11 | 0 | 0 | 0 | |
| 14/05/2025 |
22.19
|
4,200 | 22.44 | 22.60 | 22.11 | 0 | 0 | 0 | |
| 13/05/2025 |
22.52
|
17,100 | 20.22 | 22.52 | 20.22 | 0 | 0 | 0 | |
| 12/05/2025 |
21.70
|
23,600 | 21.37 | 21.70 | 21.20 | 0 | 0 | 0 | |
| 09/05/2025 |
22.44
|
50,700 | 21.78 | 22.52 | 21.37 | 0 | 0 | 0 | |
| 08/05/2025 |
21.70
|
35,300 | 20.55 | 21.70 | 20.38 | 0 | 0 | 0 | |
| 07/05/2025 |
20.46
|
32,300 | 19.72 | 20.46 | 19.72 | 0 | 0 | 0 | |
| 06/05/2025 |
20.38
|
23,800 | 20.79 | 20.96 | 19.81 | 0 | 0 | 0 | |
| 05/05/2025 |
20.96
|
212,700 | 19.72 | 20.96 | 19.39 | 0 | 0 | 0 | |
| 29/04/2025 |
18.74
|
36,764 | 17.67 | 18.90 | 17.59 | 0 | 0 | 0 | |
| 28/04/2025 |
18.00
|
18,869 | 17.92 | 18.00 | 17.83 | 0 | 0 | 0 | |
| 25/04/2025 |
17.92
|
21,270 | 17.42 | 18.00 | 17.42 | 0 | 0 | 0 | |
| 24/04/2025 |
17.67
|
46,807 | 17.26 | 17.67 | 16.68 | 0 | 0 | 0 | |
| 23/04/2025 |
16.85
|
9,768 | 16.60 | 17.01 | 16.44 | 0 | 0 | 0 | |
| 22/04/2025 |
16.11
|
24,002 | 16.44 | 16.44 | 15.61 | 0 | 0 | 0 | |
| 21/04/2025 |
16.44
|
19,101 | 16.68 | 16.68 | 16.44 | 0 | 0 | 0 | |
| 18/04/2025 |
16.68
|
6,901 | 16.68 | 16.68 | 16.60 | 0 | 0 | 0 | |
| 17/04/2025 |
16.60
|
44,100 | 16.68 | 16.68 | 16.27 | 0 | 0 | 0 | |
| 16/04/2025 |
16.44
|
32,600 | 17.09 | 17.09 | 16.35 | 0 | 0 | 0 | |
| 15/04/2025 |
16.68
|
21,010 | 16.93 | 16.93 | 16.68 | 0 | 0 | 0 | |
| 14/04/2025 |
16.93
|
26,331 | 16.93 | 18.00 | 16.93 | 0 | 0 | 0 | |
| 11/04/2025 |
16.85
|
16,201 | 17.09 | 17.09 | 16.76 | 0 | 0 | 0 | |
| 10/04/2025 |
17.09
|
39,115 | 17.01 | 17.09 | 16.85 | 0 | 0 | 0 | |
| 09/04/2025 |
14.79
|
13,721 | 15.20 | 15.20 | 14.79 | 0 | 0 | 0 | |
| 08/04/2025 |
14.96
|
31,024 | 16.35 | 16.35 | 14.71 | 0 | 0 | 0 | |
| 04/04/2025 |
16.35
|
35,803 | 15.29 | 16.35 | 14.96 | 0 | 0 | 0 | |
| 03/04/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 03/04/2025 |
15.45
|
98,424 | 14.96 | 16.44 | 14.87 | 0 | 0 | 0 | |
| 02/04/2025 |
17.56
|
53,362 | 17.18 | 17.56 | 17.18 | 0 | 0 | 0 | |
| 01/04/2025 |
17.48
|
6,202 | 17.33 | 17.48 | 17.18 | 0 | 0 | 0 | |
| 31/03/2025 |
17.11
|
19,306 | 17.33 | 17.93 | 17.03 | 0 | 0 | 0 | |
| 28/03/2025 |
17.18
|
3,402 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 27/03/2025 |
17.18
|
9,302 | 17.18 | 17.33 | 17.18 | 0 | 0 | 0 | |
| 26/03/2025 |
17.18
|
1,112 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 25/03/2025 |
17.26
|
10,424 | 16.96 | 17.26 | 16.96 | 0 | 0 | 0 | |
| 24/03/2025 |
17.03
|
7,100 | 17.03 | 17.33 | 16.96 | 0 | 0 | 0 | |
| 21/03/2025 |
17.03
|
18,026 | 17.03 | 17.11 | 16.88 | 0 | 0 | 0 | |
| 20/03/2025 |
16.96
|
9,600 | 17.03 | 17.11 | 16.88 | 0 | 0 | 0 | |
| 19/03/2025 |
17.03
|
4,400 | 17.11 | 17.11 | 17.03 | 0 | 0 | 0 | |