| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.70 | -5.11% | 171,900 | -100 | 0 |
12.70
13.70
12.90
|
|
2 tháng
(2026-07-13) |
-1.38 | -9.58% | 522,900 | -1,100 | 0 |
12.70
14.45
12.90
|
|
3 tháng
(2026-06-15) |
-2.93 | -18.40% | 618,900 | -1,100 | 0 |
12.70
16.01
12.90
|
|
6 tháng
(2026-03-16) |
-4.72 | -26.63% | 1,909,000 | -1,200 | 0 |
12.70
17.72
12.90
|
|
12 tháng
(2025-09-16) |
-8.06 | -38.27% | 10,485,000 | -1,200 | 0 |
12.70
24.48
12.90
|
|
24 tháng
(2024-09-23) |
10.51 | 422.75% | 20,214,134 | -3,900 | -0.1 |
2.49
36.25
12.90
|
|
36 tháng
(2023-09-27) |
10.40 | 399.34% | 20,543,162 | -3,300 | -0.1 |
2.41
36.25
12.90
|
|
60 tháng
(2021-10-07) |
9.58 | 280.18% | 22,917,854 | -5,100 | -0.0 |
1.98
36.25
12.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
12.90
|
8,100 | 13 | 13 | 12.60 | 0 | 0 | 0 | |
| 10/09/2026 |
13
|
8,900 | 12.70 | 13 | 12.70 | 0 | 0 | 0 | |
| 09/09/2026 |
12.70
|
5,000 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 | |
| 08/09/2026 |
13
|
6,500 | 13 | 13 | 12.90 | 0 | 0 | 0 | |
| 07/09/2026 |
12.90
|
1,500 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 | |
| 04/09/2026 |
12.80
|
3,300 | 13 | 13 | 12.60 | 0 | 0 | 0 | |
| 03/09/2026 |
12.80
|
9,100 | 12.30 | 13 | 12 | 0 | 0 | 0 | |
| 28/08/2026 |
12.90
|
3,100 | 12.80 | 12.90 | 12.80 | 0 | 0 | 0 | |
| 27/08/2026 |
12.80
|
10,000 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 | |
| 26/08/2026 |
12.90
|
13,300 | 13.30 | 13.30 | 12.90 | 0 | 0 | 0 | |
| 25/08/2026 |
12.90
|
26,100 | 13 | 13 | 12.80 | 0 | 0 | 0 | |
| 24/08/2026 |
12.80
|
11,400 | 12.90 | 13 | 12.50 | 0 | 100 | 0 | |
| 21/08/2026 |
12.70
|
9,300 | 12.60 | 13.30 | 12.60 | 0 | 0 | 0 | |
| 20/08/2026 |
13.30
|
3,600 | 13.60 | 13.60 | 13 | 0 | 0 | 0 | |
| 19/08/2026 |
13
|
12,800 | 13.30 | 13.30 | 13 | 0 | 0 | 0 | |
| 18/08/2026 |
13.30
|
7,000 | 13.60 | 13.70 | 13.30 | 0 | 0 | 0 | |
| 17/08/2026 |
13.30
|
10,100 | 13.50 | 13.80 | 12.30 | 0 | 0 | 0 | |
| 14/08/2026 |
13.60
|
4,100 | 13.50 | 13.60 | 13.40 | 0 | 0 | 0 | |
| 13/08/2026 |
13.60
|
19,300 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 | |
| 12/08/2026 |
13.70
|
7,500 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 | |
| 11/08/2026 |
13.80
|
5,500 | 13.70 | 13.90 | 13.70 | 0 | 0 | 0 | |
| 10/08/2026 |
13.90
|
18,300 | 13.90 | 14 | 13.80 | 0 | 0 | 0 | |
| 07/08/2026 |
14
|
15,100 | 14.40 | 14.40 | 13.80 | 0 | 0 | 0 | |
| 06/08/2026 |
14.40
|
70,300 | 13.90 | 14.70 | 13.90 | 0 | 0 | 0 | |
| 05/08/2026 |
13.80
|
39,200 | 13.60 | 14.20 | 13.60 | 0 | 0 | 0 | |
| 04/08/2026 |
13.50
|
15,400 | 13.50 | 13.90 | 13.50 | 0 | 0 | 0 | |
| 03/08/2026 |
13.70
|
14,800 | 13.60 | 14 | 13.30 | 0 | 0 | 0 | |
| 31/07/2026 |
13.60
|
27,000 | 14.30 | 14.30 | 13.60 | 0 | 0 | 0 | |
| 30/07/2026 |
14.30
|
30,200 | 14.50 | 14.50 | 13.90 | 0 | 0 | 0 | |
| 29/07/2026 |
13.70
|
6,500 | 13.50 | 13.70 | 13.30 | 0 | 1,000 | 0 | |
| 28/07/2026 |
13.70
|
12,000 | 13.70 | 13.70 | 13.60 | 0 | 0 | 0 | |
| 27/07/2026 |
14
|
13,500 | 14 | 14 | 13.90 | 0 | 0 | 0 | |
| 24/07/2026 |
14
|
12,800 | 14 | 14.10 | 13.80 | 0 | 0 | 0 | |
| 23/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/28.6763 (Volume + 28.68%, Ratio=0.29) | |||||||||
| 23/07/2026 |
13.90
|
4,100 | 13.60 | 14 | 13.60 | 0 | 0 | 0 | |
| 22/07/2026 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 21/07/2026 |
13.60
|
4,700 | 13.76 | 13.76 | 13.29 | 0 | 0 | 0 | |
| 20/07/2026 |
13.44
|
13,500 | 14.38 | 14.38 | 13.44 | 0 | 0 | 0 | |
| 17/07/2026 |
13.99
|
3,600 | 14.14 | 14.77 | 13.99 | 0 | 0 | 0 | |
| 16/07/2026 |
13.99
|
8,700 | 13.99 | 14.07 | 13.99 | 0 | 0 | 0 | |
| 15/07/2026 |
13.99
|
9,400 | 14.45 | 14.45 | 13.99 | 0 | 0 | 0 | |
| 14/07/2026 |
14.45
|
3,500 | 15.15 | 15.15 | 14.38 | 0 | 0 | 0 | |
| 13/07/2026 |
14.38
|
22,900 | 15.00 | 15.00 | 14.38 | 0 | 0 | 0 | |
| 10/07/2026 |
15.15
|
900 | 15.15 | 15.15 | 15.08 | 0 | 0 | 0 | |
| 09/07/2026 |
15.15
|
3,400 | 15.15 | 15.15 | 14.92 | 0 | 0 | 0 | |
| 08/07/2026 |
15.15
|
10,200 | 15.31 | 15.54 | 15.15 | 0 | 0 | 0 | |
| 07/07/2026 |
15.47
|
7,300 | 15.54 | 15.54 | 15.39 | 0 | 0 | 0 | |
| 06/07/2026 |
15.54
|
3,600 | 15.54 | 15.54 | 15.15 | 0 | 0 | 0 | |
| 03/07/2026 |
15.54
|
2,700 | 15.39 | 15.54 | 15.31 | 0 | 0 | 0 | |
| 02/07/2026 |
15.47
|
1,300 | 15.39 | 15.47 | 15.31 | 0 | 0 | 0 | |
| 01/07/2026 |
15.62
|
7,300 | 15.31 | 15.93 | 15.31 | 0 | 0 | 0 | |
| 30/06/2026 |
15.47
|
1,300 | 15.47 | 15.47 | 15.31 | 0 | 0 | 0 | |
| 29/06/2026 |
15.47
|
3,000 | 14.92 | 15.47 | 14.92 | 0 | 0 | 0 | |
| 26/06/2026 |
15.39
|
5,600 | 15.47 | 15.47 | 15.23 | 0 | 0 | 0 | |
| 25/06/2026 |
15.23
|
1,400 | 15.62 | 15.62 | 15.23 | 0 | 0 | 0 | |
| 24/06/2026 |
15.23
|
4,000 | 15.54 | 15.54 | 15.15 | 0 | 0 | 0 | |
| 23/06/2026 |
15.54
|
10,800 | 15.54 | 15.70 | 15.54 | 0 | 0 | 0 | |
| 22/06/2026 |
15.70
|
2,000 | 15.78 | 15.78 | 15.62 | 0 | 0 | 0 | |
| 19/06/2026 |
15.70
|
3,100 | 15.85 | 15.85 | 15.62 | 0 | 0 | 0 | |
| 18/06/2026 |
15.70
|
3,000 | 15.78 | 15.78 | 15.70 | 0 | 0 | 0 | |
| 17/06/2026 |
15.78
|
6,900 | 15.93 | 16.01 | 15.78 | 0 | 0 | 0 | |
| 16/06/2026 |
16.01
|
13,600 | 15.93 | 16.16 | 15.54 | 0 | 0 | 0 | |
| 15/06/2026 |
15.93
|
4,600 | 16.09 | 16.09 | 15.78 | 0 | 0 | 0 | |
| 12/06/2026 |
15.85
|
13,300 | 16.24 | 16.24 | 15.85 | 0 | 0 | 0 | |
| 11/06/2026 |
15.93
|
9,300 | 16.01 | 16.24 | 15.85 | 0 | 0 | 0 | |
| 10/06/2026 |
15.93
|
5,800 | 15.78 | 15.93 | 15.78 | 0 | 0 | 0 | |
| 09/06/2026 |
16.09
|
1,300 | 15.70 | 16.09 | 15.70 | 0 | 0 | 0 | |
| 08/06/2026 |
16.16
|
7,800 | 16.01 | 16.16 | 15.85 | 0 | 0 | 0 | |
| 05/06/2026 |
16.24
|
2,000 | 16.24 | 16.32 | 16.01 | 0 | 0 | 0 | |
| 04/06/2026 |
16.32
|
7,100 | 16.01 | 16.32 | 16.01 | 0 | 0 | 0 | |
| 03/06/2026 |
16.32
|
10,200 | 16.32 | 16.32 | 16.09 | 0 | 0 | 0 | |
| 02/06/2026 |
16.32
|
7,900 | 16.09 | 16.32 | 16.09 | 0 | 0 | 0 | |
| 01/06/2026 |
16.32
|
1,100 | 16.40 | 16.40 | 16.01 | 0 | 0 | 0 | |
| 29/05/2026 |
16.32
|
3,600 | 16.32 | 16.48 | 15.93 | 0 | 0 | 0 | |
| 28/05/2026 |
16.32
|
6,600 | 16.40 | 16.40 | 15.62 | 0 | 0 | 0 | |
| 27/05/2026 |
16.40
|
3,500 | 16.48 | 16.48 | 16.16 | 0 | 0 | 0 | |
| 26/05/2026 |
16.40
|
2,100 | 16.48 | 16.48 | 16.32 | 0 | 0 | 0 | |
| 25/05/2026 |
16.63
|
2,900 | 16.16 | 16.63 | 15.93 | 0 | 0 | 0 | |
| 22/05/2026 |
16.16
|
5,800 | 16.16 | 16.63 | 16.01 | 0 | 0 | 0 | |
| 21/05/2026 |
16.16
|
3,300 | 16.63 | 16.63 | 16.01 | 0 | 0 | 0 | |
| 20/05/2026 |
16.32
|
5,100 | 16.09 | 16.32 | 15.93 | 0 | 0 | 0 | |
| 19/05/2026 |
16.32
|
14,300 | 16.24 | 16.71 | 16.01 | 0 | 100 | 0 | |
| 18/05/2026 |
16.16
|
24,800 | 16.40 | 17.02 | 16.01 | 0 | 0 | 0 | |
| 15/05/2026 |
16.40
|
17,400 | 16.86 | 17.10 | 16.40 | 0 | 0 | 0 | |
| 14/05/2026 |
16.71
|
12,100 | 17.64 | 17.64 | 16.48 | 0 | 0 | 0 | |
| 13/05/2026 |
16.55
|
20,000 | 16.63 | 16.63 | 16.48 | 0 | 0 | 0 | |
| 12/05/2026 |
16.63
|
7,700 | 16.48 | 16.71 | 16.40 | 0 | 0 | 0 | |
| 11/05/2026 |
16.55
|
7,500 | 16.48 | 16.71 | 16.32 | 0 | 0 | 0 | |
| 08/05/2026 |
16.48
|
18,600 | 16.55 | 16.71 | 16.24 | 0 | 0 | 0 | |
| 07/05/2026 |
16.55
|
15,700 | 16.55 | 16.79 | 16.40 | 0 | 0 | 0 | |
| 06/05/2026 |
16.55
|
28,900 | 16.71 | 16.71 | 16.48 | 0 | 0 | 0 | |
| 05/05/2026 |
16.63
|
24,600 | 16.79 | 16.79 | 16.63 | 0 | 0 | 0 | |
| 04/05/2026 |
16.79
|
86,000 | 16.32 | 18.42 | 16.32 | 0 | 0 | 0 | |
| 29/04/2026 |
16.79
|
13,700 | 16.63 | 16.79 | 16.24 | 0 | 0 | 0 | |
| 28/04/2026 |
16.63
|
38,900 | 15.93 | 16.63 | 15.93 | 0 | 0 | 0 | |
| 24/04/2026 |
16.16
|
20,300 | 16.09 | 16.16 | 15.70 | 0 | 0 | 0 | |
| 23/04/2026 |
16.09
|
28,600 | 16.48 | 16.63 | 15.54 | 0 | 0 | 0 | |
| 22/04/2026 |
16.48
|
11,300 | 16.32 | 16.71 | 16.32 | 0 | 0 | 0 | |
| 21/04/2026 |
16.48
|
19,300 | 16.71 | 16.71 | 16.48 | 0 | 0 | 0 | |
| 20/04/2026 |
16.71
|
6,500 | 16.71 | 16.71 | 16.63 | 0 | 0 | 0 | |
| 17/04/2026 |
16.71
|
5,400 | 16.86 | 17.02 | 16.63 | 0 | 0 | 0 | |