| 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) |
-2.20 | -12.94% | 115,200 | 0 | 0 |
14.80
17
15.40
|
|
2 tháng
(2026-08-06) |
-4 | -21.28% | 318,900 | 0 | 0 |
14.80
18.80
15.40
|
|
3 tháng
(2026-07-07) |
-7.40 | -33.33% | 469,700 | 0 | 0 |
14.80
23.50
15.40
|
|
6 tháng
(2026-04-08) |
-7.17 | -32.63% | 939,400 | 16,800 | 1.6 |
14.80
62
15.40
|
|
12 tháng
(2025-10-10) |
-3 | -16.85% | 1,996,900 | 14,800 | 1.4 |
14.80
62
15.40
|
|
24 tháng
(2024-10-15) |
-6.37 | -30.08% | 2,028,318 | 13,800 | 1.4 |
5.24
62
15.40
|
|
36 tháng
(2023-10-23) |
-7.20 | -32.72% | 2,072,254 | 13,800 | 1.4 |
5.07
62
15.40
|
|
60 tháng
(2021-11-01) |
0.25 | 1.68% | 2,453,607 | 15,800 | 1.5 |
5.07
62
15.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
15.40
|
600 | 15.30 | 15.40 | 15.30 | 0 | 0 | 0 | |
| 22/10/2026 |
15.30
|
3,300 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 | |
| 21/10/2026 |
15.40
|
9,100 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 | |
| 20/10/2026 |
15.50
|
4,300 | 15.40 | 15.60 | 15.20 | 0 | 0 | 0 | |
| 19/10/2026 |
15.20
|
2,000 | 15.30 | 15.40 | 15.20 | 0 | 0 | 0 | |
| 16/10/2026 |
15.10
|
1,200 | 15 | 15.10 | 15 | 0 | 0 | 0 | |
| 15/10/2026 |
14.90
|
600 | 15 | 15 | 14.90 | 0 | 0 | 0 | |
| 14/10/2026 |
15
|
3,200 | 14.90 | 15 | 14.80 | 0 | 0 | 0 | |
| 13/10/2026 |
14.50
|
1,000 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 | |
| 12/10/2026 |
15
|
400 | 15.10 | 15.10 | 15 | 0 | 0 | 0 | |
| 09/10/2026 |
14.90
|
1,500 | 15 | 15 | 14.90 | 0 | 0 | 0 | |
| 08/10/2026 |
15
|
1,100 | 15.50 | 15.50 | 15 | 0 | 0 | 0 | |
| 07/10/2026 |
15.10
|
700 | 15 | 15.10 | 15 | 0 | 0 | 0 | |
| 06/10/2026 |
14.90
|
300 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 05/10/2026 |
14.80
|
800 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 02/10/2026 |
14.80
|
6,900 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 | |
| 01/10/2026 |
14.90
|
25,400 | 15 | 15.30 | 14.90 | 0 | 0 | 0 | |
| 30/09/2026 |
15
|
23,200 | 15.60 | 15.60 | 15 | 0 | 0 | 0 | |
| 29/09/2026 |
15.50
|
8,700 | 15.70 | 15.70 | 15.30 | 0 | 0 | 0 | |
| 28/09/2026 |
15.70
|
7,100 | 16 | 16 | 15.50 | 0 | 0 | 0 | |
| 25/09/2026 |
15.90
|
2,100 | 16.10 | 16.10 | 15.90 | 0 | 0 | 0 | |
| 24/09/2026 |
16.10
|
1,600 | 16.20 | 16.20 | 16.10 | 0 | 0 | 0 | |
| 23/09/2026 |
16.20
|
2,900 | 16.10 | 16.20 | 16 | 0 | 0 | 0 | |
| 22/09/2026 |
16
|
4,500 | 16.20 | 16.20 | 16 | 0 | 0 | 0 | |
| 21/09/2026 |
16.40
|
300 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 18/09/2026 |
16.30
|
8,000 | 16.30 | 16.30 | 16.20 | 0 | 0 | 0 | |
| 17/09/2026 |
16.30
|
3,900 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 | |
| 16/09/2026 |
16.40
|
1,100 | 16.20 | 16.40 | 16.20 | 0 | 0 | 0 | |
| 15/09/2026 |
16.30
|
300 | 16.20 | 16.30 | 16.20 | 0 | 0 | 0 | |
| 14/09/2026 |
16.10
|
1,700 | 16.50 | 16.70 | 16 | 0 | 0 | 0 | |
| 11/09/2026 |
16.50
|
1,700 | 16.60 | 16.60 | 16 | 0 | 0 | 0 | |
| 10/09/2026 |
16.30
|
700 | 16.20 | 16.70 | 16.20 | 0 | 0 | 0 | |
| 09/09/2026 |
16.30
|
9,100 | 16.30 | 16.70 | 16.30 | 0 | 0 | 0 | |
| 08/09/2026 |
16.60
|
3,900 | 16.70 | 16.80 | 16.50 | 0 | 0 | 0 | |
| 07/09/2026 |
17
|
1,200 | 17 | 17 | 16.50 | 0 | 0 | 0 | |
| 04/09/2026 |
16.50
|
5,600 | 16.70 | 16.70 | 16.50 | 0 | 0 | 0 | |
| 03/09/2026 |
16.80
|
1,000 | 16.80 | 16.80 | 16.60 | 200 | 0 | 0.0 | |
| 28/08/2026 |
16.80
|
3,000 | 16.90 | 17 | 16.80 | 0 | 0 | 0 | |
| 27/08/2026 |
16.90
|
4,600 | 17 | 17 | 16.70 | 0 | 0 | 0 | |
| 26/08/2026 |
17
|
8,600 | 16.50 | 17.10 | 16.50 | 0 | 0 | 0 | |
| 25/08/2026 |
17
|
10,200 | 16.70 | 17 | 16.50 | 0 | 200 | 0.0 | |
| 24/08/2026 |
16.90
|
17,200 | 16.30 | 17.40 | 16.30 | 0 | 0 | 0 | |
| 21/08/2026 |
16.50
|
7,800 | 16.30 | 16.80 | 16.10 | 0 | 0 | 0 | |
| 20/08/2026 |
16.60
|
6,600 | 16.50 | 16.60 | 16.30 | 0 | 0 | 0 | |
| 19/08/2026 |
17
|
18,200 | 16.50 | 17 | 16.40 | 0 | 0 | 0 | |
| 18/08/2026 |
16.60
|
2,000 | 17.40 | 17.40 | 16.60 | 0 | 0 | 0 | |
| 17/08/2026 |
17.20
|
8,800 | 17.20 | 17.20 | 16.30 | 0 | 0 | 0 | |
| 14/08/2026 |
17.50
|
16,300 | 17.50 | 17.50 | 17 | 0 | 0 | 0 | |
| 13/08/2026 |
17.30
|
6,600 | 17.60 | 17.70 | 17.20 | 0 | 0 | 0 | |
| 12/08/2026 |
17.50
|
10,400 | 17.40 | 17.50 | 17.10 | 0 | 0 | 0 | |
| 11/08/2026 |
17.80
|
19,100 | 17.70 | 18 | 17.40 | 0 | 0 | 0 | |
| 10/08/2026 |
17.60
|
5,200 | 18 | 18 | 17.10 | 0 | 0 | 0 | |
| 07/08/2026 |
17.40
|
39,900 | 18.80 | 18.80 | 17.40 | 0 | 0 | 0 | |
| 06/08/2026 |
18.80
|
12,600 | 19.20 | 19.50 | 18.80 | 0 | 0 | 0 | |
| 05/08/2026 |
19.30
|
9,900 | 19.50 | 19.50 | 19.20 | 0 | 0 | 0 | |
| 04/08/2026 |
20.50
|
46,700 | 19.20 | 20.50 | 18.50 | 0 | 0 | 0 | |
| 03/08/2026 |
19.50
|
29,300 | 19.90 | 19.90 | 18.80 | 0 | 0 | 0 | |
| 31/07/2026 |
20.60
|
600 | 20.90 | 20.90 | 20.60 | 0 | 0 | 0 | |
| 30/07/2026 |
20.60
|
18,300 | 21.20 | 21.20 | 20.60 | 0 | 0 | 0 | |
| 29/07/2026 |
21
|
5,600 | 21 | 21.10 | 21 | 0 | 0 | 0 | |
| 28/07/2026 |
21.60
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 27/07/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 24/07/2026 |
21.60
|
4,600 | 21.90 | 21.90 | 21 | 0 | 0 | 0 | |
| 23/07/2026 |
21.80
|
200 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 22/07/2026 |
22.50
|
8,000 | 22.30 | 22.50 | 22.10 | 0 | 0 | 0 | |
| 21/07/2026 |
22.50
|
300 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 20/07/2026 |
22.30
|
2,500 | 22 | 22.40 | 22 | 0 | 0 | 0 | |
| 17/07/2026 |
22.10
|
4,900 | 22.10 | 22.30 | 22 | 0 | 0 | 0 | |
| 16/07/2026 |
22.30
|
1,400 | 22 | 22.40 | 22 | 0 | 0 | 0 | |
| 15/07/2026 |
22.20
|
4,600 | 22 | 22.20 | 22 | 0 | 0 | 0 | |
| 14/07/2026 |
22
|
2,700 | 22.20 | 22.30 | 22 | 0 | 0 | 0 | |
| 13/07/2026 |
23.20
|
900 | 22.70 | 23.20 | 22.70 | 0 | 0 | 0 | |
| 10/07/2026 |
22.70
|
2,400 | 23 | 23 | 22 | 0 | 0 | 0 | |
| 09/07/2026 |
23.50
|
1,200 | 22.30 | 23.50 | 22.30 | 0 | 0 | 0 | |
| 08/07/2026 |
22.20
|
3,200 | 22.10 | 22.80 | 22 | 0 | 0 | 0 | |
| 07/07/2026 |
22.20
|
3,400 | 22.80 | 22.80 | 22.20 | 0 | 0 | 0 | |
| 06/07/2026 |
22.30
|
4,300 | 23 | 23 | 22.10 | 0 | 0 | 0 | |
| 03/07/2026 |
22.90
|
5,800 | 23 | 23 | 22.80 | 0 | 2,000 | 0.0 | |
| 02/07/2026 |
62
|
300 | 62.50 | 62.50 | 62 | 0 | 0 | 0 | |
| 01/07/2026 |
23.90
|
4,100 | 22.80 | 23.90 | 22.70 | 0 | 0 | 0 | |
| 30/06/2026 |
23
|
2,800 | 23.10 | 23.20 | 22.80 | 0 | 0 | 0 | |
| 29/06/2026 |
23.20
|
2,500 | 23.60 | 23.60 | 23 | 0 | 0 | 0 | |
| 26/06/2026 |
23.10
|
3,200 | 23.30 | 24 | 23.10 | 100 | 0 | 0.0 | |
| 25/06/2026 |
23.50
|
2,100 | 25.40 | 25.40 | 23.30 | 0 | 0 | 0 | |
| 24/06/2026 |
23.80
|
6,000 | 23.50 | 23.80 | 22.90 | 0 | 0 | 0 | |
| 23/06/2026 |
23.50
|
9,600 | 25 | 25 | 23.20 | 0 | 2,300 | -0.1 | |
| 22/06/2026 |
24.60
|
1,200 | 25.70 | 25.70 | 24.60 | 0 | 0 | 0 | |
| 19/06/2026 |
24.60
|
10,000 | 25.90 | 25.90 | 24.60 | 0 | 0 | 0 | |
| 18/06/2026 |
25.80
|
4,300 | 26 | 26 | 25.80 | 0 | 0 | 0 | |
| 17/06/2026 |
26.50
|
12,800 | 26.80 | 26.80 | 25.90 | 0 | 0 | 0 | |
| 16/06/2026 |
26.90
|
5,600 | 26.90 | 26.90 | 26 | 0 | 0 | 0 | |
| 15/06/2026 |
27.50
|
18,900 | 29.70 | 29.70 | 25.80 | 0 | 0 | 0 | |
| 12/06/2026 |
27.50
|
10,900 | 28.60 | 28.60 | 27.40 | 0 | 0 | 0 | |
| 11/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/2 (Volume + 200%, Ratio=2) | |||||||||
| 11/06/2026 |
28.70
|
37,800 | 31 | 31.20 | 28.30 | 200 | 0 | 0.0 | |
| 10/06/2026 |
27.37
|
30,500 | 27.17 | 27.43 | 26.77 | 0 | 0 | 0 | |
| 09/06/2026 |
27.30
|
36,400 | 26.37 | 27.63 | 26.20 | 15,600 | 0 | 1.3 | |
| 08/06/2026 |
26.33
|
16,800 | 26.77 | 26.77 | 26.17 | 0 | 0 | 0 | |
| 05/06/2026 |
27
|
18,400 | 27.27 | 27.27 | 25.97 | 5,100 | 0 | 0.4 | |
| 04/06/2026 |
26.77
|
16,500 | 27.53 | 27.67 | 26.70 | 0 | 0 | 0 | |
| 03/06/2026 |
27.33
|
19,400 | 29.60 | 29.60 | 27.17 | 0 | 0 | 0 | |