| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.60 | -4.22% | 6,379,500 | -320,214 | -5.5 |
12.67
22.67
13.45
|
|
2 tháng
(2026-07-20) |
-1.17 | -7.95% | 15,350,900 | 716,786 | 10.7 |
12.67
22.67
13.45
|
|
3 tháng
(2026-06-22) |
-1.79 | -11.68% | 21,789,700 | 790,986 | 11.8 |
12.67
22.67
13.45
|
|
6 tháng
(2026-03-23) |
-2.40 | -15.12% | 46,812,600 | 738,786 | 9.4 |
12.67
23.19
13.45
|
|
12 tháng
(2025-09-23) |
-7.77 | -36.53% | 163,767,000 | -409,914 | -19.6 |
12.67
25.48
13.45
|
|
24 tháng
(2024-09-30) |
-6.21 | -31.51% | 361,931,800 | 1,666,526 | 5.8 |
10.57
26.49
13.45
|
|
36 tháng
(2023-10-04) |
0.56 | 4.29% | 612,789,300 | 1,670,890 | 4.3 |
10.57
26.49
13.45
|
|
60 tháng
(2021-10-14) |
-1.34 | -9.05% | 840,241,300 | 974,525 | -17.4 |
3.38
26.49
13.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
13.45
|
304,900 | 13.35 | 13.45 | 13.15 | 4,800 | 10,400 | 0 | |
| 17/09/2026 |
13.50
|
299,300 | 13.20 | 13.50 | 13.10 | 8,900 | 15,900 | 0 | |
| 16/09/2026 |
13.50
|
378,700 | 13.45 | 13.50 | 12.90 | 12,454 | 8,768 | 0.1 | |
| 15/09/2026 |
13.35
|
314,500 | 13.30 | 13.35 | 13 | 24,500 | 600 | 0.3 | |
| 14/09/2026 |
13.30
|
420,400 | 12.95 | 13.30 | 12.60 | 38,100 | 29,000 | 0.1 | |
| 11/09/2026 |
13.20
|
479,400 | 13.60 | 13.60 | 13.05 | 13,700 | 120,700 | -1.4 | |
| 10/09/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 10/09/2026 |
13.80
|
174,100 | 13.75 | 13.80 | 13.45 | 3,500 | 41,900 | -0.5 | |
| 09/09/2026 |
13.95
|
205,200 | 14.29 | 14.29 | 13.57 | 4,500 | 27,600 | -0.3 | |
| 08/09/2026 |
13.81
|
220,800 | 13.62 | 13.81 | 13.43 | 23,900 | 100 | 0.3 | |
| 07/09/2026 |
13.57
|
218,700 | 14.05 | 14.05 | 13.57 | 7,000 | 40,200 | -0.5 | |
| 04/09/2026 |
14
|
182,300 | 13.90 | 14 | 13.81 | 200 | 10,400 | -0.1 | |
| 03/09/2026 |
14
|
211,900 | 14.19 | 14.19 | 13.90 | 4,500 | 28,200 | -0.3 | |
| 02/09/2026 |
22
|
416,500 | 21.90 | 22.14 | 21.57 | 1,000 | 61,000 | -1.4 | |
| 01/09/2026 |
22.67
|
570,700 | 22.33 | 22.81 | 22 | 6,400 | 72,700 | -1.6 | |
| 31/08/2026 |
12.67
|
420,400 | 12.33 | 12.67 | 12 | 38,100 | 29,000 | 0.1 | |
| 28/08/2026 |
14.05
|
211,700 | 13.90 | 14.24 | 13.90 | 13,200 | 800 | 0.2 | |
| 27/08/2026 |
14
|
211,500 | 14.29 | 14.29 | 14 | 600 | 8,800 | -0.1 | |
| 26/08/2026 |
14.29
|
180,500 | 14.10 | 14.29 | 14.05 | 2,900 | 4,800 | -0.0 | |
| 25/08/2026 |
14.14
|
293,900 | 14.05 | 14.19 | 14 | 7,700 | 5,500 | 0.0 | |
| 24/08/2026 |
14.14
|
209,400 | 14.24 | 14.43 | 14.10 | 100 | 15,600 | -0.2 | |
| 21/08/2026 |
14.24
|
350,200 | 14.10 | 14.24 | 13.81 | 35,000 | 2,300 | 0.5 | |
| 20/08/2026 |
14.14
|
162,100 | 14.10 | 14.19 | 13.95 | 700 | 35,500 | -0.5 | |
| 19/08/2026 |
14.10
|
247,300 | 13.95 | 14.14 | 13.95 | 2,900 | 10,700 | -0.1 | |
| 18/08/2026 |
14.29
|
269,000 | 13.90 | 14.29 | 13.86 | 10,900 | 18,200 | -0.1 | |
| 17/08/2026 |
14.10
|
176,200 | 13.95 | 14.38 | 13.95 | 29,900 | 5,000 | 0.4 | |
| 14/08/2026 |
14.29
|
228,700 | 14.67 | 15.05 | 14.29 | 11,100 | 21,300 | -0.2 | |
| 13/08/2026 |
14.71
|
340,000 | 14.95 | 15.05 | 14.71 | 1,500 | 14,900 | -0.2 | |
| 12/08/2026 |
15.05
|
175,400 | 15.33 | 15.33 | 15.05 | 9,200 | 16,200 | -0.1 | |
| 11/08/2026 |
15.33
|
344,100 | 15.24 | 15.33 | 15 | 300 | 28,900 | -0.5 | |
| 10/08/2026 |
15.14
|
241,400 | 15.24 | 15.24 | 15.05 | 6,900 | 31,900 | -0.4 | |
| 07/08/2026 |
15.24
|
255,200 | 15.10 | 15.48 | 15.10 | 2,300 | 50,500 | -0.8 | |
| 06/08/2026 |
15.62
|
365,400 | 15.67 | 15.67 | 15 | 18,000 | 47,800 | -0.5 | |
| 05/08/2026 |
15.67
|
445,500 | 15.33 | 16.05 | 15.24 | 57,500 | 10,300 | 0.8 | |
| 04/08/2026 |
15.67
|
1,275,800 | 14.67 | 15.67 | 14.57 | 989,400 | 58,900 | 14.9 | |
| 03/08/2026 |
14.67
|
527,000 | 14.10 | 14.67 | 13.95 | 74,500 | 11,600 | 0.9 | |
| 31/07/2026 |
14.10
|
263,000 | 14.19 | 14.19 | 13.52 | 1,900 | 55,200 | -0.8 | |
| 30/07/2026 |
14.19
|
314,800 | 13.67 | 14.19 | 13.67 | 1,700 | 39,500 | -0.6 | |
| 29/07/2026 |
14
|
182,100 | 14.24 | 14.24 | 13.62 | 6,900 | 24,800 | -0.3 | |
| 28/07/2026 |
14.29
|
651,000 | 12.86 | 14.29 | 12.86 | 446,700 | 60,500 | 5.5 | |
| 27/07/2026 |
13.62
|
316,500 | 13.62 | 13.76 | 13.10 | 10,400 | 87,200 | -1.1 | |
| 24/07/2026 |
13.90
|
541,400 | 13.76 | 13.90 | 12.95 | 3,900 | 43,200 | -0.6 | |
| 23/07/2026 |
13.90
|
337,600 | 13.29 | 14.05 | 13.14 | 30,000 | 35,000 | -0.1 | |
| 22/07/2026 |
14.10
|
1,094,700 | 13.71 | 14.10 | 13.05 | 130,300 | 69,000 | 0.8 | |
| 21/07/2026 |
13.86
|
419,700 | 14.48 | 14.48 | 13.67 | 8,400 | 85,200 | -1.1 | |
| 20/07/2026 |
14.67
|
206,900 | 15.14 | 15.33 | 14.29 | 700 | 300 | 0.0 | |
| 17/07/2026 |
15.33
|
103,200 | 15.24 | 15.43 | 15 | 2,500 | 26,900 | -0.4 | |
| 16/07/2026 |
15.24
|
239,700 | 15.29 | 15.38 | 14.76 | 27,700 | 33,100 | -0.1 | |
| 15/07/2026 |
15.43
|
310,300 | 15.62 | 15.62 | 15.14 | 0 | 89,400 | -1.4 | |
| 14/07/2026 |
15.62
|
182,300 | 15.76 | 15.86 | 15.62 | 37,100 | 2,600 | 0.6 | |
| 13/07/2026 |
15.86
|
384,200 | 15.71 | 15.86 | 15.62 | 39,900 | 31,000 | 0.1 | |
| 10/07/2026 |
16
|
327,900 | 16 | 16.10 | 15.90 | 64,100 | 700 | 1.1 | |
| 09/07/2026 |
16.10
|
269,800 | 15.86 | 16.10 | 15.67 | 10,800 | 14,300 | -0.1 | |
| 08/07/2026 |
15.95
|
188,800 | 15.81 | 16 | 15.71 | 21,800 | 16,800 | 0.1 | |
| 07/07/2026 |
16
|
274,000 | 15.95 | 16 | 15.62 | 23,100 | 16,800 | 0.1 | |
| 06/07/2026 |
15.95
|
381,400 | 16.33 | 16.33 | 15.86 | 12,900 | 52,800 | -0.7 | |
| 03/07/2026 |
16.33
|
278,600 | 16.33 | 16.33 | 16 | 8,700 | 25,700 | -0.3 | |
| 02/07/2026 |
16.38
|
292,300 | 16.43 | 16.48 | 16.05 | 2,200 | 50,800 | -0.8 | |
| 01/07/2026 |
16.43
|
432,500 | 16.33 | 16.43 | 16.24 | 0 | 59,900 | -1.0 | |
| 30/06/2026 |
16.29
|
379,100 | 15.95 | 16.43 | 15.95 | 16,700 | 94,400 | -1.3 | |
| 29/06/2026 |
16.10
|
720,600 | 15.81 | 16.10 | 15.62 | 97,000 | 48,500 | 0.8 | |
| 26/06/2026 |
15.81
|
344,100 | 15.67 | 15.81 | 15.52 | 73,700 | 300 | 1.2 | |
| 25/06/2026 |
15.67
|
363,100 | 15.48 | 15.67 | 15.48 | 76,700 | 24,900 | 0.9 | |
| 24/06/2026 |
15.52
|
338,700 | 15.43 | 15.76 | 15.43 | 108,500 | 1,200 | 1.8 | |
| 23/06/2026 |
15.62
|
426,800 | 15.29 | 15.71 | 15.29 | 63,900 | 9,800 | 0.9 | |
| 22/06/2026 |
15.29
|
201,400 | 15.48 | 15.71 | 15.29 | 0 | 13,200 | -0.2 | |
| 19/06/2026 |
15.76
|
231,100 | 15.48 | 15.76 | 15.38 | 1,300 | 29,900 | -0.5 | |
| 18/06/2026 |
15.81
|
396,900 | 15.71 | 15.90 | 15.38 | 1,000 | 52,300 | -0.9 | |
| 17/06/2026 |
15.86
|
487,800 | 15.62 | 15.86 | 15.57 | 64,800 | 6,100 | 1.0 | |
| 16/06/2026 |
15.52
|
366,000 | 15.14 | 15.52 | 15.14 | 94,000 | 3,800 | 1.5 | |
| 15/06/2026 |
15.10
|
316,200 | 15.10 | 15.38 | 15.05 | 53,900 | 10,000 | 0.7 | |
| 12/06/2026 |
15.10
|
267,800 | 14.95 | 15.10 | 14.95 | 60,200 | 1,100 | 0.9 | |
| 11/06/2026 |
15.10
|
347,100 | 15.14 | 15.14 | 14.71 | 6,200 | 8,700 | -0.0 | |
| 10/06/2026 |
15.14
|
178,600 | 15.14 | 15.14 | 14.90 | 0 | 2,800 | -0.0 | |
| 09/06/2026 |
15.14
|
420,200 | 14.95 | 15.14 | 14.57 | 2,500 | 23,300 | -0.3 | |
| 08/06/2026 |
15.14
|
444,200 | 15.24 | 15.24 | 14.86 | 0 | 82,400 | -1.3 | |
| 05/06/2026 |
15.33
|
229,200 | 15.52 | 15.52 | 15.19 | 400 | 36,400 | -0.6 | |
| 04/06/2026 |
15.52
|
335,700 | 15.43 | 15.62 | 15.24 | 4,700 | 19,300 | -0.2 | |
| 03/06/2026 |
15.57
|
487,800 | 15.24 | 15.62 | 15.14 | 111,400 | 1,700 | 1.8 | |
| 02/06/2026 |
15.24
|
381,600 | 15.05 | 15.48 | 15.05 | 33,500 | 33,900 | -0.0 | |
| 01/06/2026 |
15.24
|
199,000 | 15.05 | 15.24 | 14.86 | 10,800 | 23,600 | -0.2 | |
| 29/05/2026 |
15.24
|
436,600 | 15.10 | 15.24 | 14.76 | 5,900 | 65,800 | -1.0 | |
| 28/05/2026 |
15.19
|
550,900 | 15.38 | 15.52 | 15.10 | 500 | 215,100 | -3.4 | |
| 27/05/2026 |
15.52
|
305,200 | 15.52 | 15.67 | 15.33 | 42,800 | 5,400 | 0.6 | |
| 26/05/2026 |
15.52
|
227,700 | 15.48 | 15.52 | 15.33 | 3,200 | 7,500 | -0.1 | |
| 25/05/2026 |
15.52
|
684,700 | 15.67 | 15.67 | 15.24 | 39,800 | 44,000 | -0.1 | |
| 22/05/2026 |
15.71
|
474,900 | 15.71 | 15.71 | 15.38 | 46,700 | 8,800 | 0.6 | |
| 21/05/2026 |
15.81
|
294,200 | 15.90 | 15.95 | 15.48 | 7,400 | 4,500 | 0.0 | |
| 20/05/2026 |
15.90
|
712,100 | 15.67 | 15.90 | 15.29 | 82,000 | 2,400 | 1.3 | |
| 19/05/2026 |
15.76
|
622,600 | 15.43 | 15.81 | 15.38 | 41,100 | 22,000 | 0.3 | |
| 18/05/2026 |
15.38
|
425,600 | 15.67 | 15.67 | 15.24 | 5,200 | 53,200 | -0.8 | |
| 15/05/2026 |
15.81
|
157,000 | 15.71 | 15.81 | 15.48 | 200 | 9,800 | -0.2 | |
| 14/05/2026 |
15.81
|
778,400 | 15.71 | 16.24 | 15.29 | 10,700 | 6,000 | 0.1 | |
| 13/05/2026 |
15.71
|
836,300 | 15.29 | 15.76 | 15.24 | 55,600 | 6,500 | 0.8 | |
| 12/05/2026 |
15.24
|
623,300 | 15.95 | 16.19 | 15.24 | 3,400 | 400 | 0.0 | |
| 11/05/2026 |
15.90
|
588,200 | 16.14 | 16.19 | 15.24 | 51,900 | 2,200 | 0.8 | |
| 08/05/2026 |
16.19
|
361,700 | 16.29 | 16.29 | 15.95 | 500 | 1,100 | -0.0 | |
| 07/05/2026 |
16.33
|
506,100 | 16.43 | 16.52 | 16.14 | 0 | 15,800 | -0.3 | |
| 06/05/2026 |
16.52
|
356,000 | 16.62 | 16.62 | 16.24 | 0 | 2,000 | -0.0 | |
| 05/05/2026 |
16.62
|
493,900 | 16.38 | 16.62 | 16.19 | 2,900 | 6,000 | -0.1 | |
| 04/05/2026 |
16.67
|
115,000 | 16.48 | 16.86 | 16.43 | 12,900 | 9,800 | 0.1 | |