| 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) |
-0.70 | -2.33% | 6,623,600 | -71,100 | 0 |
27
31.77
28.40
|
|
2 tháng
(2026-08-10) |
3.39 | 13.09% | 11,689,700 | -71,100 | 0 |
25.91
31.77
28.40
|
|
3 tháng
(2026-07-10) |
3.39 | 13.09% | 16,568,200 | -71,100 | 0 |
25.09
31.77
28.40
|
|
6 tháng
(2026-04-13) |
2.66 | 10% | 27,797,700 | -71,100 | 0 |
25.09
31.77
28.40
|
|
12 tháng
(2025-10-13) |
2.17 | 7.98% | 55,433,400 | -71,100 | 0 |
22.60
32.45
28.40
|
|
24 tháng
(2024-10-18) |
1.10 | 3.91% | 87,893,500 | -71,100 | 0 |
22.60
32.45
28.40
|
|
36 tháng
(2023-10-24) |
5.98 | 25.64% | 116,439,900 | -71,100 | 0 |
18.87
32.45
28.40
|
|
60 tháng
(2021-11-03) |
13.83 | 89.36% | 153,793,100 | -71,100 | 0 |
12.21
32.45
28.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
28.40
|
323,700 | 28.35 | 28.80 | 27.95 | 13,100 | 30,100 | 0 | |
| 22/10/2026 |
28
|
342,700 | 28.80 | 29.05 | 28 | 14,800 | 14,300 | 0 | |
| 21/10/2026 |
29
|
306,800 | 29 | 29.50 | 27.90 | 12,900 | 5,000 | 0 | |
| 20/10/2026 |
29
|
282,100 | 28.65 | 29 | 28.15 | 0 | 16,300 | 0 | |
| 19/10/2026 |
28.65
|
222,200 | 29.45 | 29.45 | 28.20 | 6,900 | 2,600 | 0 | |
| 16/10/2026 |
29.80
|
226,700 | 29.90 | 29.90 | 28.70 | 5,100 | 6,700 | 0 | |
| 15/10/2026 |
30.10
|
206,800 | 30.05 | 30.10 | 28.60 | 11,000 | 12,000 | 0 | |
| 14/10/2026 |
30.05
|
194,900 | 30.10 | 31.60 | 29 | 1,100 | 10,500 | 0 | |
| 13/10/2026 |
30.10
|
315,600 | 30 | 30.10 | 29.45 | 0 | 100 | 0 | |
| 12/10/2026 |
30.10
|
371,400 | 29 | 31.60 | 28.50 | 37,400 | 20,200 | 0 | |
| 09/10/2026 |
29.70
|
277,200 | 28.50 | 29.70 | 27.70 | 8,100 | 18,000 | 0 | |
| 08/10/2026 |
29.30
|
290,700 | 28 | 29.80 | 27.90 | 16,000 | 100 | 0 | |
| 07/10/2026 |
28.80
|
277,500 | 28 | 28.80 | 27.80 | 6,800 | 0 | 0 | |
| 06/10/2026 |
27.60
|
267,000 | 27.50 | 28.25 | 27 | 7,300 | 12,800 | 0 | |
| 05/10/2026 |
27.50
|
319,000 | 27.40 | 28.10 | 27.40 | 21,100 | 0 | 0 | |
| 02/10/2026 |
27.45
|
335,500 | 27.50 | 28.50 | 25.65 | 8,600 | 60,300 | 0 | |
| 01/10/2026 |
27.40
|
122,100 | 27.50 | 27.50 | 27.40 | 100 | 12,500 | 0 | |
| 30/09/2026 |
27.50
|
372,900 | 27.80 | 28 | 27.45 | 5,600 | 20,800 | 0 | |
| 29/09/2026 |
27.85
|
522,300 | 27.50 | 27.85 | 27.50 | 800 | 20,900 | 0 | |
| 28/09/2026 |
27.55
|
329,600 | 27.30 | 27.55 | 27.15 | 300 | 900 | 0 | |
| 25/09/2026 |
27.30
|
585,200 | 26.30 | 27.50 | 26.30 | 0 | 9,400 | 0 | |
| 24/09/2026 |
27.50
|
432,000 | 27.15 | 27.50 | 27 | 0 | 0 | 0 | |
| 23/09/2026 |
27.15
|
283,300 | 27 | 27.35 | 26.30 | 0 | 0 | 0 | |
| 22/09/2026 |
27
|
319,500 | 28.50 | 28.50 | 26.65 | 0 | 0 | 0 | |
| 21/09/2026 |
28.50
|
293,000 | 29.25 | 29.25 | 28 | 0 | 0 | 0 | |
| 18/09/2026 |
29.80
|
109,000 | 27.80 | 30.45 | 27.80 | 0 | 0 | 0 | |
| 17/09/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 17/09/2026 |
29.60
|
130,900 | 30.50 | 31.60 | 29.60 | 0 | 0 | 0 | |
| 16/09/2026 |
31.77
|
182,400 | 30.82 | 31.77 | 30.73 | 0 | 0 | 0 | |
| 15/09/2026 |
30.82
|
330,100 | 30.82 | 31.41 | 30.27 | 0 | 0 | 0 | |
| 14/09/2026 |
30.82
|
218,900 | 30.73 | 30.82 | 28.82 | 0 | 0 | 0 | |
| 11/09/2026 |
30.73
|
123,500 | 30.09 | 30.73 | 29.55 | 0 | 0 | 0 | |
| 10/09/2026 |
30.14
|
250,500 | 29.91 | 30.14 | 29.91 | 0 | 0 | 0 | |
| 09/09/2026 |
29.91
|
248,800 | 30 | 30 | 29.91 | 0 | 0 | 0 | |
| 08/09/2026 |
30
|
279,900 | 29.32 | 31.45 | 29.32 | 0 | 0 | 0 | |
| 07/09/2026 |
31.45
|
273,100 | 28.95 | 31.45 | 28.95 | 0 | 0 | 0 | |
| 04/09/2026 |
30.05
|
341,400 | 30.14 | 30.18 | 30 | 0 | 0 | 0 | |
| 03/09/2026 |
29.45
|
264,500 | 29.91 | 29.91 | 28.64 | 0 | 0 | 0 | |
| 28/08/2026 |
28.64
|
257,500 | 29.82 | 29.82 | 27.91 | 0 | 0 | 0 | |
| 27/08/2026 |
28.41
|
301,600 | 28.36 | 28.82 | 27.73 | 0 | 0 | 0 | |
| 26/08/2026 |
28.36
|
325,600 | 28.36 | 29.09 | 27.55 | 0 | 0 | 0 | |
| 25/08/2026 |
28.36
|
282,300 | 28.32 | 28.82 | 27.55 | 0 | 0 | 0 | |
| 24/08/2026 |
28.32
|
291,900 | 28.14 | 28.55 | 27.82 | 0 | 0 | 0 | |
| 21/08/2026 |
28.14
|
293,500 | 27.91 | 28.64 | 27.55 | 0 | 0 | 0 | |
| 20/08/2026 |
28.14
|
290,700 | 28 | 28.36 | 26.82 | 0 | 0 | 0 | |
| 19/08/2026 |
27.64
|
249,300 | 28.91 | 29.09 | 27.55 | 0 | 0 | 0 | |
| 18/08/2026 |
28.45
|
291,700 | 29.09 | 29.09 | 27.55 | 0 | 0 | 0 | |
| 17/08/2026 |
27.91
|
356,900 | 26.36 | 28.18 | 26.36 | 0 | 0 | 0 | |
| 14/08/2026 |
27.18
|
275,300 | 27.05 | 27.45 | 25.50 | 0 | 0 | 0 | |
| 13/08/2026 |
27.36
|
184,200 | 28 | 28 | 26.36 | 0 | 0 | 0 | |
| 12/08/2026 |
26.18
|
167,500 | 25.91 | 26.91 | 25.91 | 0 | 0 | 0 | |
| 11/08/2026 |
25.91
|
337,400 | 26 | 27.09 | 25.86 | 0 | 0 | 0 | |
| 10/08/2026 |
25.91
|
281,700 | 25.82 | 25.91 | 25.82 | 0 | 0 | 0 | |
| 07/08/2026 |
25.91
|
43,100 | 25.82 | 25.95 | 25.82 | 0 | 0 | 0 | |
| 06/08/2026 |
25.82
|
253,000 | 25.73 | 26 | 25.73 | 0 | 0 | 0 | |
| 05/08/2026 |
25.73
|
302,900 | 25.73 | 26.09 | 25.73 | 0 | 0 | 0 | |
| 04/08/2026 |
25.73
|
269,800 | 25.64 | 26.09 | 25.64 | 0 | 0 | 0 | |
| 03/08/2026 |
25.64
|
216,300 | 25.45 | 25.82 | 25.45 | 0 | 0 | 0 | |
| 31/07/2026 |
25.45
|
247,200 | 25.45 | 25.55 | 25.45 | 0 | 0 | 0 | |
| 30/07/2026 |
25.45
|
252,400 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 | |
| 29/07/2026 |
25.32
|
336,100 | 25.45 | 25.68 | 25.32 | 0 | 0 | 0 | |
| 28/07/2026 |
25.45
|
303,000 | 25.45 | 25.64 | 25.45 | 0 | 0 | 0 | |
| 27/07/2026 |
25.55
|
331,400 | 25.09 | 25.73 | 25.09 | 0 | 0 | 0 | |
| 24/07/2026 |
25.09
|
281,900 | 26.18 | 26.18 | 25.09 | 0 | 0 | 0 | |
| 23/07/2026 |
26.09
|
207,200 | 26 | 26.09 | 25.45 | 0 | 0 | 0 | |
| 22/07/2026 |
26
|
226,300 | 25.91 | 26 | 25.41 | 0 | 0 | 0 | |
| 21/07/2026 |
25.73
|
187,300 | 26.09 | 26.09 | 25.73 | 0 | 0 | 0 | |
| 20/07/2026 |
25.91
|
211,900 | 26.09 | 26.09 | 25.91 | 0 | 0 | 0 | |
| 17/07/2026 |
26.09
|
208,800 | 26 | 26.09 | 25.68 | 0 | 0 | 0 | |
| 16/07/2026 |
26.18
|
178,800 | 26.14 | 26.18 | 25.77 | 0 | 0 | 0 | |
| 15/07/2026 |
26.14
|
326,800 | 26.09 | 26.36 | 25.86 | 0 | 0 | 0 | |
| 14/07/2026 |
26.27
|
147,300 | 26.09 | 26.27 | 26 | 0 | 0 | 0 | |
| 13/07/2026 |
26.36
|
172,600 | 26.36 | 26.36 | 25.86 | 0 | 0 | 0 | |
| 10/07/2026 |
25.91
|
174,400 | 25.45 | 26.27 | 25.32 | 0 | 0 | 0 | |
| 09/07/2026 |
25.45
|
188,200 | 26.18 | 26.77 | 25.45 | 0 | 0 | 0 | |
| 08/07/2026 |
26.32
|
185,800 | 26.27 | 26.36 | 25.86 | 0 | 0 | 0 | |
| 07/07/2026 |
26.32
|
180,000 | 26.36 | 26.36 | 25.91 | 0 | 0 | 0 | |
| 06/07/2026 |
26.82
|
149,700 | 26 | 26.82 | 26 | 0 | 0 | 0 | |
| 03/07/2026 |
26
|
123,000 | 25.73 | 26.18 | 25.73 | 0 | 0 | 0 | |
| 02/07/2026 |
26.18
|
132,500 | 26 | 26.18 | 25.82 | 0 | 0 | 0 | |
| 01/07/2026 |
26
|
137,400 | 25.91 | 26.18 | 25.86 | 0 | 0 | 0 | |
| 30/06/2026 |
26
|
188,200 | 26 | 26 | 25.82 | 0 | 0 | 0 | |
| 29/06/2026 |
26
|
58,100 | 26 | 26 | 25.91 | 0 | 0 | 0 | |
| 26/06/2026 |
26.18
|
146,800 | 26.55 | 26.55 | 26.18 | 0 | 0 | 0 | |
| 25/06/2026 |
26.36
|
151,700 | 26.27 | 26.36 | 25.27 | 0 | 0 | 0 | |
| 24/06/2026 |
26.27
|
168,700 | 25 | 26.36 | 25 | 0 | 0 | 0 | |
| 23/06/2026 |
26.27
|
144,900 | 26.09 | 26.27 | 26.09 | 0 | 0 | 0 | |
| 22/06/2026 |
26.27
|
126,900 | 25.09 | 26.27 | 25.09 | 0 | 0 | 0 | |
| 19/06/2026 |
26.45
|
125,300 | 26.18 | 26.45 | 26.18 | 0 | 0 | 0 | |
| 18/06/2026 |
26.36
|
166,900 | 26.36 | 26.36 | 25.91 | 0 | 0 | 0 | |
| 17/06/2026 |
26.36
|
139,300 | 27.73 | 27.73 | 26.27 | 0 | 0 | 0 | |
| 16/06/2026 |
26.36
|
123,100 | 26.36 | 26.36 | 26.18 | 0 | 0 | 0 | |
| 15/06/2026 |
26.36
|
159,200 | 26.36 | 26.36 | 26.18 | 0 | 0 | 0 | |
| 12/06/2026 |
26.36
|
118,700 | 26.18 | 26.36 | 26.18 | 0 | 0 | 0 | |
| 11/06/2026 |
26.18
|
125,900 | 26.09 | 26.36 | 25.86 | 0 | 0 | 0 | |
| 10/06/2026 |
26.09
|
130,700 | 26.09 | 26.09 | 26 | 0 | 0 | 0 | |
| 09/06/2026 |
26.09
|
128,400 | 26 | 26.09 | 26 | 0 | 0 | 0 | |
| 08/06/2026 |
26.09
|
128,500 | 26 | 26.09 | 26 | 0 | 0 | 0 | |
| 05/06/2026 |
26
|
119,400 | 26.18 | 26.18 | 26 | 0 | 0 | 0 | |
| 04/06/2026 |
26.18
|
215,800 | 26.18 | 26.18 | 25.91 | 0 | 0 | 0 | |
| 03/06/2026 |
26
|
150,200 | 26.18 | 26.18 | 25.95 | 0 | 0 | 0 | |