| 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
31.10
31.10
|
|
2 tháng
(2026-08-05) |
3.80 | 15.38% | 5,773,600 | 500 | 0 |
23
31.10
31.10
|
|
3 tháng
(2026-07-06) |
9 | 46.15% | 8,910,400 | 500 | 0 |
19.50
31.10
31.10
|
|
6 tháng
(2026-04-07) |
11.92 | 71.88% | 12,199,700 | 500 | 0 |
16.58
31.10
31.10
|
|
12 tháng
(2025-10-09) |
12.19 | 74.76% | 18,127,800 | 500 | 0 |
15.41
31.10
31.10
|
|
24 tháng
(2024-10-14) |
12.89 | 82.53% | 24,697,850 | 500 | 0 |
14.86
31.10
31.10
|
|
36 tháng
(2023-10-20) |
17.26 | 153.45% | 33,971,016 | 500 | 0 |
4.82
31.10
31.10
|
|
60 tháng
(2021-11-01) |
15.11 | 112.90% | 51,647,308 | 500 | 0 |
3.86
31.10
31.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
31.10
|
94,800 | 31.10 | 31.40 | 31 | 1,000 | 0 | 0 | |
| 22/10/2026 |
31
|
153,400 | 31 | 31.60 | 30.70 | 0 | 0 | 0 | |
| 21/10/2026 |
31
|
151,100 | 30.50 | 31 | 30.50 | 0 | 0 | 0 | |
| 20/10/2026 |
30.80
|
140,000 | 31 | 31 | 30 | 200 | 0 | 0 | |
| 19/10/2026 |
30.30
|
208,600 | 29.80 | 31 | 29.80 | 100 | 0 | 0 | |
| 16/10/2026 |
29.70
|
286,300 | 28 | 29.80 | 28 | 0 | 0 | 0 | |
| 15/10/2026 |
28.10
|
42,700 | 28.80 | 28.80 | 27.90 | 1,100 | 0 | 0 | |
| 14/10/2026 |
28.30
|
31,500 | 28 | 28.60 | 27.90 | 0 | 0 | 0 | |
| 13/10/2026 |
28.50
|
50,900 | 28.70 | 28.80 | 28.10 | 0 | 0 | 0 | |
| 12/10/2026 |
28.80
|
49,000 | 29.30 | 29.30 | 28.50 | 0 | 0 | 0 | |
| 09/10/2026 |
29
|
67,600 | 29.10 | 29.70 | 28.70 | 800 | 0 | 0 | |
| 08/10/2026 |
28.80
|
77,600 | 29.40 | 29.50 | 28.70 | 0 | 0 | 0 | |
| 07/10/2026 |
29
|
102,800 | 27.80 | 29.40 | 27.60 | 2,000 | 0 | 0 | |
| 06/10/2026 |
27.90
|
46,200 | 27.40 | 27.90 | 27.30 | 0 | 0 | 0 | |
| 05/10/2026 |
27.50
|
135,400 | 28.50 | 28.50 | 27.50 | 0 | 0 | 0 | |
| 02/10/2026 |
28.50
|
51,800 | 28.40 | 29 | 28 | 0 | 0 | 0 | |
| 01/10/2026 |
28.50
|
89,200 | 28.50 | 29.40 | 28 | 500 | 0 | 0 | |
| 30/09/2026 |
28.60
|
131,600 | 28.50 | 29.50 | 28 | 0 | 0 | 0 | |
| 29/09/2026 |
28.30
|
147,300 | 27.30 | 28.50 | 27 | 0 | 0 | 0 | |
| 28/09/2026 |
27.10
|
75,600 | 26.50 | 27.20 | 26.50 | 0 | 0 | 0 | |
| 25/09/2026 |
26.80
|
120,700 | 27.50 | 27.50 | 26.20 | 0 | 0 | 0 | |
| 24/09/2026 |
27.40
|
108,800 | 27.10 | 27.80 | 26.90 | 0 | 0 | 0 | |
| 23/09/2026 |
27.10
|
192,300 | 26.10 | 27.10 | 26 | 0 | 0 | 0 | |
| 22/09/2026 |
26.20
|
74,700 | 25.60 | 26.40 | 25.60 | 0 | 0 | 0 | |
| 21/09/2026 |
25.60
|
131,000 | 25.50 | 26 | 25.40 | 0 | 0 | 0 | |
| 18/09/2026 |
26
|
80,300 | 26.40 | 26.50 | 25.80 | 0 | 0 | 0 | |
| 17/09/2026 |
26
|
52,700 | 25.60 | 26.50 | 25.60 | 0 | 0 | 0 | |
| 16/09/2026 |
26.10
|
107,500 | 26.70 | 26.90 | 26 | 0 | 0 | 0 | |
| 15/09/2026 |
26.70
|
116,800 | 26.20 | 27.10 | 26.20 | 0 | 0 | 0 | |
| 14/09/2026 |
26.10
|
151,300 | 26.80 | 26.80 | 25.70 | 0 | 0 | 0 | |
| 11/09/2026 |
26.50
|
170,100 | 26.20 | 27.20 | 26.20 | 0 | 0 | 0 | |
| 10/09/2026 |
26.50
|
134,700 | 27.40 | 27.40 | 26.20 | 0 | 0 | 0 | |
| 09/09/2026 |
26.80
|
313,300 | 28.40 | 28.40 | 26.30 | 0 | 0 | 0 | |
| 08/09/2026 |
28.50
|
93,500 | 28 | 28.50 | 28 | 0 | 0 | 0 | |
| 07/09/2026 |
28
|
82,300 | 28.20 | 28.30 | 27.80 | 0 | 0 | 0 | |
| 04/09/2026 |
28.10
|
134,500 | 28.30 | 28.60 | 27.90 | 0 | 0 | 0 | |
| 03/09/2026 |
28.30
|
180,600 | 27.80 | 28.70 | 27.70 | 0 | 0 | 0 | |
| 28/08/2026 |
27.60
|
202,200 | 26.80 | 27.90 | 26.70 | 0 | 0 | 0 | |
| 27/08/2026 |
26.70
|
103,700 | 26 | 27.20 | 26 | 0 | 0 | 0 | |
| 26/08/2026 |
26.60
|
29,400 | 26.90 | 26.90 | 26.30 | 0 | 0 | 0 | |
| 25/08/2026 |
26.30
|
187,300 | 26.10 | 27 | 25.70 | 0 | 0 | 0 | |
| 24/08/2026 |
26
|
112,800 | 26 | 26.60 | 25.70 | 0 | 0 | 0 | |
| 21/08/2026 |
25.60
|
341,600 | 26.40 | 27.30 | 25.30 | 0 | 0 | 0 | |
| 20/08/2026 |
25.90
|
276,600 | 25.20 | 26.30 | 25 | 0 | 0 | 0 | |
| 19/08/2026 |
25
|
95,800 | 25.90 | 25.90 | 24.80 | 0 | 0 | 0 | |
| 18/08/2026 |
25.20
|
300,200 | 24.90 | 25.90 | 24.40 | 0 | 0 | 0 | |
| 17/08/2026 |
24.50
|
151,000 | 24 | 24.50 | 23.50 | 0 | 0 | 0 | |
| 14/08/2026 |
23.70
|
259,400 | 23 | 24 | 22.40 | 0 | 0 | 0 | |
| 13/08/2026 |
23
|
129,900 | 23.60 | 23.80 | 22.90 | 0 | 0 | 0 | |
| 12/08/2026 |
23.60
|
31,300 | 23.60 | 23.80 | 23.50 | 0 | 0 | 0 | |
| 11/08/2026 |
23.50
|
160,800 | 23.10 | 23.70 | 22.90 | 0 | 0 | 0 | |
| 10/08/2026 |
23.30
|
231,300 | 24.30 | 24.40 | 23 | 0 | 0 | 0 | |
| 07/08/2026 |
24.20
|
51,700 | 24.20 | 24.40 | 24.10 | 0 | 0 | 0 | |
| 06/08/2026 |
24.20
|
159,200 | 24.90 | 24.90 | 24 | 0 | 0 | 0 | |
| 05/08/2026 |
24.70
|
208,800 | 24.60 | 25 | 24.40 | 0 | 0 | 0 | |
| 04/08/2026 |
24.50
|
250,900 | 25 | 25.20 | 24.20 | 0 | 0 | 0 | |
| 03/08/2026 |
24.90
|
372,600 | 24 | 25.10 | 23.90 | 0 | 0 | 0 | |
| 31/07/2026 |
23.80
|
318,100 | 22.80 | 24.80 | 22.80 | 0 | 0 | 0 | |
| 30/07/2026 |
22.80
|
83,700 | 22.70 | 22.90 | 22.30 | 0 | 0 | 0 | |
| 29/07/2026 |
22.70
|
106,000 | 22.60 | 23.20 | 22.20 | 0 | 0 | 0 | |
| 28/07/2026 |
22.40
|
54,600 | 22 | 22.90 | 22 | 0 | 0 | 0 | |
| 27/07/2026 |
22.60
|
93,100 | 23.20 | 23.80 | 22.60 | 0 | 0 | 0 | |
| 24/07/2026 |
23.10
|
202,300 | 22.90 | 23.50 | 22.60 | 0 | 0 | 0 | |
| 23/07/2026 |
21.70
|
196,700 | 23.60 | 23.70 | 21.20 | 0 | 0 | 0 | |
| 22/07/2026 |
23.30
|
127,600 | 24.60 | 24.90 | 22.90 | 0 | 0 | 0 | |
| 21/07/2026 |
24.70
|
315,800 | 23.60 | 25 | 23.20 | 0 | 0 | 0 | |
| 20/07/2026 |
23.30
|
165,400 | 22.70 | 24.60 | 22.70 | 0 | 0 | 0 | |
| 17/07/2026 |
22.50
|
30,200 | 21.90 | 22.90 | 21.90 | 0 | 0 | 0 | |
| 16/07/2026 |
22.10
|
72,700 | 22.50 | 22.90 | 21.30 | 0 | 0 | 0 | |
| 15/07/2026 |
22.50
|
68,600 | 23.40 | 23.50 | 22.50 | 0 | 0 | 0 | |
| 14/07/2026 |
23
|
89,600 | 23.50 | 24.20 | 22.90 | 0 | 0 | 0 | |
| 13/07/2026 |
23.50
|
90,100 | 22 | 24 | 21.60 | 0 | 0 | 0 | |
| 10/07/2026 |
22
|
110,500 | 21.50 | 22.80 | 21.50 | 0 | 0 | 0 | |
| 09/07/2026 |
21.50
|
17,900 | 22.20 | 22.20 | 21.50 | 0 | 0 | 0 | |
| 08/07/2026 |
22
|
305,100 | 19.90 | 22.30 | 19.80 | 0 | 0 | 0 | |
| 07/07/2026 |
19.50
|
25,100 | 19.40 | 19.50 | 19.40 | 0 | 0 | 0 | |
| 06/07/2026 |
19.50
|
40,200 | 19.70 | 19.70 | 19.30 | 0 | 0 | 0 | |
| 03/07/2026 |
19.40
|
37,600 | 19.30 | 19.50 | 19.20 | 0 | 0 | 0 | |
| 02/07/2026 |
20.50
|
34,800 | 21.30 | 21.30 | 20.50 | 0 | 0 | 0 | |
| 01/07/2026 |
19.30
|
170,200 | 18.40 | 20 | 18.40 | 0 | 0 | 0 | |
| 30/06/2026 |
18.50
|
53,200 | 18.10 | 18.60 | 18.10 | 0 | 0 | 0 | |
| 29/06/2026 |
18.10
|
36,100 | 18.10 | 18.20 | 17.90 | 0 | 0 | 0 | |
| 26/06/2026 |
18.10
|
88,000 | 17.70 | 18.40 | 17.70 | 0 | 0 | 0 | |
| 25/06/2026 |
17.70
|
1,100 | 18.10 | 18.10 | 17.70 | 0 | 0 | 0 | |
| 24/06/2026 |
17.90
|
4,700 | 19.90 | 19.90 | 17.50 | 0 | 0 | 0 | |
| 23/06/2026 |
17.60
|
125,500 | 17.60 | 17.70 | 17.50 | 0 | 0 | 0 | |
| 22/06/2026 |
17.60
|
6,400 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 19/06/2026 |
17.60
|
22,800 | 17.90 | 17.90 | 17.50 | 0 | 0 | 0 | |
| 18/06/2026 |
17.70
|
12,500 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 | |
| 17/06/2026 |
17.90
|
4,700 | 17.70 | 17.90 | 17.60 | 0 | 0 | 0 | |
| 16/06/2026 |
17.90
|
35,900 | 18 | 18.10 | 17.70 | 0 | 0 | 0 | |
| 15/06/2026 |
17.90
|
20,900 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 | |
| 12/06/2026 |
17.90
|
63,800 | 17.90 | 18.10 | 17.80 | 0 | 0 | 0 | |
| 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 | |