| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
1.70 | 2.72% | 8,600 | -400 | 0.0 |
56.60
65.80
58
|
|
2 tháng
(2026-08-10) |
-4.50 | -6.56% | 28,400 | -400 | 0.0 |
56.60
73.30
58
|
|
3 tháng
(2026-07-10) |
-4.51 | -6.57% | 56,900 | -13,500 | -0.9 |
56.60
74.90
58
|
|
6 tháng
(2026-04-13) |
-4.60 | -6.69% | 131,600 | -13,700 | -0.9 |
56.60
74.90
58
|
|
12 tháng
(2025-10-13) |
-4.59 | -6.68% | 682,500 | -75,800 | -5.2 |
56.60
74.90
58
|
|
24 tháng
(2024-10-18) |
1.46 | 2.33% | 1,356,656 | 69,401 | 6.9 |
50.89
81.20
58
|
|
36 tháng
(2023-10-24) |
12.81 | 24.97% | 2,086,120 | 153,901 | 13.5 |
43.85
81.20
58
|
|
60 tháng
(2021-11-03) |
9.50 | 17.40% | 6,151,460 | 459,201 | 28.5 |
33.87
81.20
58
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
58
|
1,200 | 58.40 | 58.40 | 56.10 | 0 | 0 | 0 | |
| 22/10/2026 |
56.10
|
20,200 | 60.80 | 60.80 | 56 | 0 | 0 | 0 | |
| 21/10/2026 |
59
|
0 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 20/10/2026 |
59
|
0 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 19/10/2026 |
58
|
2,000 | 60 | 60 | 58 | 0 | 0 | 0 | |
| 16/10/2026 |
64.80
|
400 | 64.80 | 64.80 | 64.80 | 0 | 0 | 0 | |
| 15/10/2026 |
63.30
|
4,000 | 56 | 63.50 | 56 | 0 | 0 | 0 | |
| 14/10/2026 |
65.50
|
0 | 65.50 | 65.50 | 65.50 | 0 | 0 | 0 | |
| 13/10/2026 |
65.50
|
0 | 65.50 | 65.50 | 65.50 | 0 | 0 | 0 | |
| 12/10/2026 |
65.50
|
0 | 65.50 | 65.50 | 65.50 | 0 | 0 | 0 | |
| 09/10/2026 |
65.50
|
100 | 65.50 | 65.50 | 65.50 | 0 | 0 | 0 | |
| 08/10/2026 |
64.10
|
0 | 64.10 | 64.10 | 64.10 | 0 | 0 | 0 | |
| 07/10/2026 |
64.10
|
200 | 64.10 | 64.10 | 64.10 | 0 | 0 | 0 | |
| 06/10/2026 |
56.60
|
0 | 56.60 | 56.60 | 56.60 | 0 | 0 | 0 | |
| 05/10/2026 |
57.40
|
300 | 55 | 57.50 | 55 | 0 | 0 | 0 | |
| 02/10/2026 |
64.80
|
500 | 65.40 | 65.40 | 56.60 | 0 | 0 | 0 | |
| 01/10/2026 |
64.60
|
500 | 57.50 | 64.60 | 57.50 | 0 | 0 | 0 | |
| 30/09/2026 |
65.70
|
0 | 65.70 | 65.70 | 65.70 | 0 | 0 | 0 | |
| 29/09/2026 |
65.70
|
0 | 65.70 | 65.70 | 65.70 | 0 | 0 | 0 | |
| 28/09/2026 |
65.70
|
0 | 65.70 | 65.70 | 65.70 | 0 | 0 | 0 | |
| 25/09/2026 |
65.70
|
0 | 65.70 | 65.70 | 65.70 | 0 | 0 | 0 | |
| 24/09/2026 |
65.70
|
0 | 65.70 | 65.70 | 65.70 | 0 | 0 | 0 | |
| 23/09/2026 |
65.70
|
0 | 65.70 | 65.70 | 65.70 | 0 | 0 | 0 | |
| 22/09/2026 |
65.70
|
0 | 65.70 | 65.70 | 65.70 | 0 | 0 | 0 | |
| 21/09/2026 |
65.70
|
0 | 65.70 | 65.70 | 65.70 | 0 | 0 | 0 | |
| 18/09/2026 |
64.90
|
1,200 | 65.80 | 65.80 | 64.90 | 0 | 0 | 0 | |
| 17/09/2026 |
62.20
|
0 | 62.20 | 62.20 | 62.20 | 0 | 0 | 0 | |
| 16/09/2026 |
62.20
|
500 | 62.20 | 62.20 | 62.20 | 0 | 0 | 0 | |
| 15/09/2026 |
62.20
|
2,800 | 62.20 | 62.20 | 62.20 | 0 | 0 | 0 | |
| 14/09/2026 |
64.30
|
0 | 64.30 | 64.30 | 64.30 | 0 | 0 | 0 | |
| 11/09/2026 |
64.80
|
2,400 | 62 | 64.80 | 62 | 0 | 400 | 0.0 | |
| 10/09/2026 |
65.80
|
200 | 65.80 | 65.80 | 65.80 | 0 | 0 | 0 | |
| 09/09/2026 |
62.40
|
0 | 62.40 | 62.40 | 62.40 | 0 | 0 | 0 | |
| 08/09/2026 |
62.40
|
0 | 62.40 | 62.40 | 62.40 | 0 | 0 | 0 | |
| 07/09/2026 |
62.40
|
3,900 | 62.40 | 62.40 | 62.40 | 0 | 0 | 0 | |
| 04/09/2026 |
73.30
|
0 | 73.30 | 73.30 | 73.30 | 0 | 0 | 0 | |
| 03/09/2026 |
73.30
|
0 | 73.30 | 73.30 | 73.30 | 0 | 0 | 0 | |
| 28/08/2026 |
73.30
|
100 | 73.30 | 73.30 | 73.30 | 0 | 0 | 0 | |
| 27/08/2026 |
68.30
|
0 | 68.30 | 68.30 | 68.30 | 0 | 0 | 0 | |
| 26/08/2026 |
68.30
|
100 | 68.30 | 68.30 | 68.30 | 0 | 0 | 0 | |
| 25/08/2026 |
62.30
|
2,300 | 61.50 | 62.30 | 61 | 0 | 0 | 0 | |
| 24/08/2026 |
62.50
|
6,200 | 60 | 64.90 | 60 | 0 | 0 | 0 | |
| 21/08/2026 |
67.30
|
0 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |
| 20/08/2026 |
67.30
|
0 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |
| 19/08/2026 |
67.30
|
0 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |
| 18/08/2026 |
67.30
|
0 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |
| 17/08/2026 |
67.30
|
0 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |
| 14/08/2026 |
69.50
|
200 | 65 | 69.50 | 65 | 0 | 0 | 0 | |
| 13/08/2026 |
65
|
6,200 | 57 | 65 | 57 | 0 | 0 | 0 | |
| 12/08/2026 |
65
|
600 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 11/08/2026 |
65.10
|
200 | 65.10 | 65.10 | 65.10 | 0 | 0 | 0 | |
| 10/08/2026 |
68.60
|
0 | 68.60 | 68.60 | 68.60 | 0 | 0 | 0 | |
| 07/08/2026 |
68.60
|
100 | 68.60 | 68.60 | 68.60 | 0 | 0 | 0 | |
| 06/08/2026 |
67.30
|
200 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |
| 05/08/2026 |
67
|
12,900 | 68 | 68 | 67 | 0 | 8,600 | -0.6 | |
| 04/08/2026 |
69.30
|
300 | 69.30 | 69.30 | 69.30 | 0 | 0 | 0 | |
| 03/08/2026 |
74.90
|
0 | 74.90 | 74.90 | 74.90 | 0 | 0 | 0 | |
| 31/07/2026 |
74.90
|
0 | 74.90 | 74.90 | 74.90 | 0 | 0 | 0 | |
| 30/07/2026 |
74.90
|
100 | 74.90 | 74.90 | 74.90 | 0 | 0 | 0 | |
| 29/07/2026 |
68
|
1,100 | 68 | 68 | 68 | 0 | 1,000 | -0.1 | |
| 28/07/2026 |
69
|
4,800 | 70.90 | 71 | 69 | 0 | 0 | 0 | |
| 27/07/2026 |
68.90
|
0 | 68.90 | 68.90 | 68.90 | 0 | 0 | 0 | |
| 24/07/2026 |
69
|
4,800 | 67.80 | 69 | 67.80 | 0 | 0 | 0 | |
| 23/07/2026 |
67.90
|
3,100 | 67.90 | 67.90 | 65 | 0 | 2,900 | -0.2 | |
| 22/07/2026 |
65.70
|
0 | 65.70 | 65.70 | 65.70 | 0 | 0 | 0 | |
| 21/07/2026 |
65.70
|
0 | 65.70 | 65.70 | 65.70 | 0 | 0 | 0 | |
| 20/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 20/07/2026 |
65.70
|
0 | 65.70 | 65.70 | 65.70 | 0 | 0 | 0 | |
| 17/07/2026 |
65.22
|
800 | 68.61 | 68.61 | 65.13 | 0 | 600 | 0.0 | |
| 16/07/2026 |
65.65
|
0 | 65.65 | 65.65 | 65.65 | 0 | 0 | 0 | |
| 15/07/2026 |
65.65
|
0 | 65.65 | 65.65 | 65.65 | 0 | 0 | 0 | |
| 14/07/2026 |
65.65
|
0 | 65.65 | 65.65 | 65.65 | 0 | 0 | 0 | |
| 13/07/2026 |
65.65
|
200 | 65.65 | 65.65 | 65.65 | 0 | 0 | 0 | |
| 10/07/2026 |
68.61
|
100 | 68.61 | 68.61 | 68.61 | 0 | 0 | 0 | |
| 09/07/2026 |
66.78
|
1,200 | 62.61 | 66.78 | 60.87 | 0 | 0 | 0 | |
| 08/07/2026 |
66.96
|
2,500 | 66.96 | 66.96 | 66.96 | 0 | 0 | 0 | |
| 07/07/2026 |
66.96
|
0 | 66.96 | 66.96 | 66.96 | 0 | 0 | 0 | |
| 06/07/2026 |
66.96
|
3,000 | 66.96 | 66.96 | 66.96 | 0 | 0 | 0 | |
| 03/07/2026 |
66.96
|
1,000 | 66.96 | 66.96 | 66.96 | 0 | 0 | 0 | |
| 02/07/2026 |
66.96
|
8,100 | 68.70 | 69.13 | 66.96 | 100 | 200 | 0.0 | |
| 01/07/2026 |
67.83
|
2,000 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 30/06/2026 |
68.61
|
200 | 68.26 | 68.61 | 68.26 | 0 | 0 | 0 | |
| 29/06/2026 |
67.83
|
0 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 26/06/2026 |
67.83
|
0 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 25/06/2026 |
67.83
|
0 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 24/06/2026 |
67.83
|
0 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 23/06/2026 |
67.83
|
0 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 22/06/2026 |
67.83
|
0 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 19/06/2026 |
67.83
|
0 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 18/06/2026 |
67.83
|
0 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 17/06/2026 |
67.83
|
0 | 67.83 | 67.83 | 67.83 | 0 | 0 | 0 | |
| 16/06/2026 |
67.74
|
2,500 | 67.83 | 67.83 | 67.74 | 0 | 1,000 | -0.1 | |
| 15/06/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 12/06/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 11/06/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 10/06/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 09/06/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 08/06/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 05/06/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 04/06/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
| 03/06/2026 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |