| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0.50 | 2.96% | 28,238,200 | -28,800 | 0.4 |
13.80
17.40
17.40
|
|
2 tháng
(2026-07-20) |
0.20 | 1.16% | 67,065,200 | -1,453,800 | -24.1 |
13.80
17.50
17.40
|
|
3 tháng
(2026-06-19) |
2.27 | 15% | 108,621,900 | 387,100 | 9.8 |
11.91
17.70
17.40
|
|
6 tháng
(2026-03-23) |
5.40 | 45% | 171,243,100 | 3,087,000 | 51.0 |
11.91
17.70
17.40
|
|
12 tháng
(2025-09-22) |
7.82 | 81.57% | 642,432,400 | 3,918,500 | 62.6 |
9.58
17.70
17.40
|
|
24 tháng
(2024-09-27) |
10.98 | 171.23% | 1,416,057,771 | 4,324,901 | 71.3 |
5.31
17.70
17.40
|
|
36 tháng
(2023-10-03) |
10.83 | 164.69% | 1,843,271,879 | -80,168,284 | -805.1 |
5.31
17.70
17.40
|
|
60 tháng
(2021-10-13) |
6.15 | 54.62% | 2,711,570,181 | -79,560,684 | -794.1 |
4.39
17.70
17.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
17.40
|
410,800 | 17.30 | 17.40 | 17.30 | 0 | 0 | 0 | |
| 16/09/2026 |
17.40
|
426,600 | 17.40 | 17.40 | 17.30 | 3,400 | 0 | 0.8 | |
| 15/09/2026 |
17.40
|
1,121,800 | 17.30 | 17.40 | 17.20 | 207,900 | 300 | 3.6 | |
| 14/09/2026 |
17.30
|
509,700 | 17.20 | 17.30 | 17.20 | 44,000 | 0 | 0.8 | |
| 11/09/2026 |
17.20
|
1,345,300 | 17.30 | 17.30 | 17.20 | 185,000 | 10,000 | 3.0 | |
| 10/09/2026 |
17.30
|
886,400 | 17.20 | 17.30 | 17.20 | 169,300 | 50,000 | 2.1 | |
| 09/09/2026 |
17.20
|
332,800 | 17.20 | 17.30 | 17.20 | 65,000 | 0 | 1.1 | |
| 08/09/2026 |
17.20
|
562,300 | 17.20 | 17.30 | 17.10 | 0 | 800 | -0.0 | |
| 07/09/2026 |
17.10
|
258,000 | 17.10 | 17.20 | 17.10 | 0 | 0 | 0 | |
| 04/09/2026 |
17.10
|
619,100 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 | |
| 03/09/2026 |
17.20
|
319,400 | 17.30 | 17.30 | 17.20 | 2,800 | 0 | 0.0 | |
| 02/09/2026 |
13.80
|
1,669,100 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 | |
| 01/09/2026 |
15.80
|
8,655,000 | 15.80 | 15.90 | 15.40 | 0 | 10,000 | -0.2 | |
| 31/08/2026 |
17.30
|
509,700 | 17.20 | 17.30 | 17.20 | 44,000 | 0 | 0.8 | |
| 28/08/2026 |
17.30
|
451,100 | 17.30 | 17.40 | 17.20 | 0 | 55,600 | -1.0 | |
| 27/08/2026 |
17.30
|
419,600 | 17.20 | 17.40 | 17.10 | 5,200 | 0 | 0.1 | |
| 26/08/2026 |
17.20
|
2,195,400 | 17 | 17.20 | 17 | 0 | 206,000 | -3.5 | |
| 25/08/2026 |
17
|
1,338,400 | 17.20 | 17.20 | 17 | 100 | 180,000 | -3.1 | |
| 24/08/2026 |
17
|
830,000 | 17 | 17.20 | 17 | 0 | 4,900 | -0.1 | |
| 21/08/2026 |
17
|
861,900 | 16.90 | 17.10 | 16.90 | 0 | 9,900 | -0.2 | |
| 20/08/2026 |
17
|
1,579,200 | 16.90 | 17 | 16.80 | 500 | 0 | 0.0 | |
| 19/08/2026 |
16.80
|
1,449,100 | 16.90 | 16.90 | 16.80 | 0 | 250,000 | -4.2 | |
| 18/08/2026 |
16.90
|
1,898,300 | 16.90 | 16.90 | 16.80 | 89,700 | 68,200 | 0.4 | |
| 17/08/2026 |
16.90
|
581,600 | 16.80 | 17 | 16.80 | 116,000 | 214,300 | -1.7 | |
| 14/08/2026 |
16.80
|
400,000 | 16.70 | 16.90 | 16.70 | 78,000 | 0 | 1.3 | |
| 13/08/2026 |
16.70
|
2,519,000 | 16.90 | 16.90 | 16.60 | 450,000 | 198,200 | 4.3 | |
| 12/08/2026 |
16.90
|
974,600 | 16.70 | 17 | 16.60 | 194,000 | 400 | 3.3 | |
| 11/08/2026 |
16.80
|
289,300 | 17 | 17 | 16.70 | 57,100 | 0 | 1.0 | |
| 10/08/2026 |
17
|
382,100 | 16.90 | 17 | 16.70 | 75,000 | 147,300 | -1.2 | |
| 07/08/2026 |
16.80
|
668,100 | 16.60 | 16.90 | 16.60 | 93,200 | 110,000 | -0.3 | |
| 06/08/2026 |
16.60
|
1,261,500 | 16.80 | 16.80 | 16.60 | 1,000 | 150,000 | -2.5 | |
| 05/08/2026 |
16.80
|
1,756,700 | 17.20 | 17.30 | 16.70 | 10,000 | 151,200 | -2.4 | |
| 04/08/2026 |
17.10
|
690,200 | 17.60 | 17.60 | 17.10 | 800 | 7,100 | -0.1 | |
| 03/08/2026 |
17.50
|
8,592,300 | 17.40 | 17.50 | 16.90 | 91,500 | 610,000 | -8.9 | |
| 31/07/2026 |
17.40
|
3,537,000 | 17.50 | 17.50 | 17.30 | 0 | 700,000 | -12.1 | |
| 30/07/2026 |
17.40
|
3,856,600 | 17.40 | 17.50 | 17.30 | 8,600 | 27,700 | -0.3 | |
| 29/07/2026 |
17.40
|
2,691,100 | 17.50 | 17.60 | 17.30 | 0 | 0 | 0 | |
| 28/07/2026 |
17.50
|
1,220,500 | 17.20 | 17.60 | 17.20 | 0 | 0 | 0 | |
| 27/07/2026 |
17.20
|
1,620,400 | 17 | 17.50 | 17 | 0 | 284,300 | -4.9 | |
| 24/07/2026 |
17.20
|
709,600 | 16.90 | 17.30 | 16.80 | 0 | 0 | 0 | |
| 23/07/2026 |
16.90
|
1,641,200 | 16.90 | 17 | 16.70 | 0 | 0 | 0 | |
| 22/07/2026 |
16.90
|
3,543,700 | 17 | 17.20 | 16.70 | 0 | 0 | 0 | |
| 21/07/2026 |
17
|
990,900 | 17.20 | 17.30 | 16.90 | 0 | 0 | 0 | |
| 20/07/2026 |
17.20
|
900,600 | 17.50 | 17.50 | 17.10 | 300 | 0 | 0.0 | |
| 17/07/2026 |
17.40
|
1,084,200 | 17.70 | 17.70 | 17.30 | 0 | 0 | 0 | |
| 16/07/2026 |
17.70
|
2,462,900 | 17 | 17.80 | 17 | 100,100 | 12,500 | 1.5 | |
| 15/07/2026 |
17
|
780,300 | 17 | 17 | 16.80 | 0 | 15,300 | -0.3 | |
| 14/07/2026 |
17
|
2,606,400 | 17 | 17 | 16.50 | 24,900 | 150,000 | -2.1 | |
| 13/07/2026 |
17
|
2,002,400 | 17.60 | 17.60 | 16.90 | 22,900 | 0 | 0.4 | |
| 10/07/2026 |
17.60
|
2,000,600 | 17.20 | 18 | 17.10 | 53,100 | 5,000 | 0.9 | |
| 09/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 09/07/2026 |
17.20
|
2,643,400 | 18.90 | 18.90 | 16.50 | 11,000 | 4,000 | 0.1 | |
| 08/07/2026 |
16.61
|
5,448,800 | 16.26 | 16.70 | 16.26 | 1,078,600 | 500 | 20.5 | |
| 07/07/2026 |
16.26
|
1,850,400 | 16.17 | 16.35 | 16.17 | 14,900 | 100 | 0.3 | |
| 06/07/2026 |
16.17
|
1,782,600 | 16.17 | 16.52 | 16 | 17,800 | 0 | 0.3 | |
| 03/07/2026 |
16.35
|
1,084,200 | 16.17 | 16.52 | 16.09 | 7,300 | 500 | 0.1 | |
| 02/07/2026 |
11.91
|
1,892,900 | 12.09 | 12.09 | 11.83 | 0 | 0 | 0 | |
| 01/07/2026 |
16.09
|
479,700 | 16 | 16.09 | 15.91 | 6,200 | 500 | 0.1 | |
| 30/06/2026 |
16
|
975,500 | 15.65 | 16 | 15.65 | 30,500 | 1,300 | 0.5 | |
| 29/06/2026 |
15.74
|
901,700 | 15.57 | 15.74 | 15.57 | 14,500 | 0 | 0.3 | |
| 26/06/2026 |
15.65
|
1,058,800 | 15.83 | 15.83 | 15.48 | 1,000 | 0 | 0.0 | |
| 25/06/2026 |
15.83
|
1,366,200 | 15.57 | 15.83 | 15.57 | 4,000 | 0 | 0.1 | |
| 24/06/2026 |
15.65
|
2,943,300 | 15.13 | 15.74 | 15.13 | 40,400 | 0 | 0.7 | |
| 23/06/2026 |
15.22
|
2,589,100 | 14.96 | 15.30 | 14.87 | 500 | 1,900 | -0.0 | |
| 22/06/2026 |
14.96
|
1,459,900 | 15.13 | 15.13 | 14.78 | 229,000 | 1,100 | 3.9 | |
| 19/06/2026 |
15.13
|
4,143,400 | 14.87 | 15.13 | 14.61 | 376,900 | 0 | 6.5 | |
| 18/06/2026 |
14.96
|
1,628,200 | 14.70 | 14.96 | 14.70 | 235,200 | 80,000 | 2.7 | |
| 17/06/2026 |
14.70
|
1,719,600 | 14.70 | 14.78 | 14.43 | 0 | 0 | 0 | |
| 16/06/2026 |
14.78
|
1,598,200 | 14.78 | 14.96 | 14.61 | 0 | 20,000 | -0.3 | |
| 15/06/2026 |
14.78
|
652,000 | 14.52 | 14.78 | 14.52 | 4,800 | 1,000 | 0.1 | |
| 12/06/2026 |
14.52
|
1,060,500 | 14.78 | 14.78 | 14.52 | 1,500 | 0 | 0.0 | |
| 11/06/2026 |
14.70
|
1,771,100 | 14.70 | 14.87 | 14.52 | 0 | 128,000 | -2.2 | |
| 10/06/2026 |
14.61
|
2,838,700 | 13.91 | 14.70 | 13.91 | 1,900 | 8,500 | -0.1 | |
| 09/06/2026 |
14
|
1,733,400 | 14 | 14.09 | 13.91 | 207,900 | 0 | 3.4 | |
| 08/06/2026 |
13.91
|
1,189,600 | 13.83 | 14 | 13.74 | 143,100 | 0 | 2.3 | |
| 05/06/2026 |
13.83
|
786,900 | 14 | 14.09 | 13.83 | 8,600 | 0 | 0.1 | |
| 04/06/2026 |
13.91
|
1,542,300 | 13.83 | 14.17 | 13.83 | 0 | 0 | 0 | |
| 03/06/2026 |
13.83
|
1,084,400 | 13.74 | 13.83 | 13.65 | 0 | 4,100 | -0.1 | |
| 02/06/2026 |
13.74
|
1,443,200 | 13.57 | 13.83 | 13.57 | 0 | 10,000 | -0.2 | |
| 01/06/2026 |
13.57
|
1,110,800 | 13.65 | 13.83 | 13.48 | 9,500 | 0 | 0.1 | |
| 29/05/2026 |
13.48
|
512,300 | 13.48 | 13.57 | 13.39 | 1,300 | 22,000 | -0.3 | |
| 28/05/2026 |
13.48
|
522,300 | 13.57 | 13.65 | 13.48 | 150,000 | 0 | 2.3 | |
| 27/05/2026 |
13.57
|
666,200 | 13.39 | 13.74 | 13.39 | 124,600 | 0 | 1.9 | |
| 26/05/2026 |
13.48
|
795,400 | 13.48 | 13.48 | 13.30 | 0 | 0 | 0 | |
| 25/05/2026 |
13.48
|
532,500 | 13.30 | 13.48 | 13.30 | 20,000 | 0 | 0.3 | |
| 22/05/2026 |
13.30
|
351,800 | 13.39 | 13.39 | 13.22 | 0 | 0 | 0 | |
| 21/05/2026 |
13.30
|
296,500 | 13.30 | 13.39 | 13.22 | 83,000 | 0 | 1.3 | |
| 20/05/2026 |
13.30
|
1,528,300 | 13.39 | 13.39 | 13.22 | 30,100 | 0 | 0.5 | |
| 19/05/2026 |
13.22
|
937,800 | 13.30 | 13.39 | 13.22 | 253,500 | 0 | 3.9 | |
| 18/05/2026 |
13.22
|
686,400 | 13.22 | 13.30 | 13.13 | 37,200 | 0 | 0.6 | |
| 15/05/2026 |
13.22
|
723,400 | 13.30 | 13.39 | 13.22 | 1,100 | 0 | 0.0 | |
| 14/05/2026 |
13.22
|
504,900 | 13.22 | 13.30 | 13.13 | 0 | 0 | 0 | |
| 13/05/2026 |
13.22
|
345,000 | 13.22 | 13.30 | 13.13 | 0 | 0 | 0 | |
| 12/05/2026 |
13.22
|
632,600 | 13.22 | 13.39 | 13.13 | 0 | 0 | 0 | |
| 11/05/2026 |
13.22
|
1,229,700 | 13.22 | 13.39 | 13.13 | 0 | 0 | 0 | |
| 08/05/2026 |
13.22
|
482,600 | 13.30 | 13.48 | 13.13 | 100 | 0 | 0.0 | |
| 07/05/2026 |
13.39
|
1,868,600 | 12.96 | 13.91 | 12.96 | 13,000 | 3,900 | 0.1 | |
| 06/05/2026 |
13.04
|
594,400 | 13.04 | 13.04 | 12.96 | 200 | 0 | 0.0 | |
| 05/05/2026 |
12.96
|
871,700 | 12.96 | 13.04 | 12.96 | 0 | 0 | 0 | |
| 04/05/2026 |
13.04
|
609,500 | 12.96 | 13.04 | 12.87 | 0 | 0 | 0 | |
| 01/05/2026 |
15.90
|
3,319,200 | 16.10 | 16.20 | 15.80 | 71,300 | 0 | 1.1 | |
| 30/04/2026 |
17.30
|
509,700 | 17.20 | 17.30 | 17.20 | 44,000 | 0 | 0.8 | |