| 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) |
-0.05 | -0.40% | 3,464,400 | -29,300 | -0.5 |
12.30
14.55
12.35
|
|
2 tháng
(2026-07-20) |
-0.10 | -0.81% | 8,170,700 | -7,700 | -0.3 |
11.70
14.55
12.35
|
|
3 tháng
(2026-06-22) |
-1.35 | -9.89% | 15,426,700 | 31,300 | 0.2 |
11.70
14.70
12.35
|
|
6 tháng
(2026-03-23) |
-2.80 | -18.52% | 77,711,300 | -257,300 | -4.6 |
11.70
16.33
12.35
|
|
12 tháng
(2025-09-23) |
-2.80 | -18.52% | 161,541,400 | -727,200 | -12.8 |
11.70
16.33
12.35
|
|
24 tháng
(2024-09-30) |
1.20 | 10.86% | 512,090,200 | 4,634,200 | 38.2 |
10.14
17.14
12.35
|
|
36 tháng
(2023-10-04) |
-1.17 | -8.68% | 701,323,800 | 5,114,953 | 46.9 |
9.98
17.14
12.35
|
|
60 tháng
(2021-10-14) |
-4.17 | -25.31% | 1,398,656,900 | 3,608,800 | -16.1 |
8.16
22.93
12.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
12.35
|
355,600 | 12.30 | 12.35 | 12.30 | 3,100 | 0 | 0 | |
| 17/09/2026 |
12.30
|
42,800 | 12.30 | 12.35 | 12.25 | 0 | 0 | 0 | |
| 16/09/2026 |
12.30
|
112,200 | 12.40 | 12.40 | 12.30 | 0 | 0 | -0.1 | |
| 15/09/2026 |
12.35
|
93,300 | 12.30 | 12.40 | 12.30 | 0 | 10,400 | -0.1 | |
| 14/09/2026 |
12.40
|
62,700 | 12.30 | 12.40 | 12.20 | 0 | 5,400 | -0.1 | |
| 11/09/2026 |
12.40
|
142,400 | 12.50 | 12.50 | 12.30 | 700 | 1,600 | -0.0 | |
| 10/09/2026 |
12.50
|
134,000 | 12.50 | 12.65 | 12.50 | 10,300 | 0 | 0.1 | |
| 09/09/2026 |
12.70
|
123,700 | 12.70 | 12.70 | 12.55 | 0 | 11,500 | -0.1 | |
| 08/09/2026 |
12.70
|
102,100 | 12.65 | 12.80 | 12.65 | 300 | 6,500 | -0.1 | |
| 07/09/2026 |
12.70
|
103,800 | 12.90 | 12.90 | 12.70 | 2,900 | 0 | 0.0 | |
| 04/09/2026 |
12.85
|
387,400 | 12.80 | 12.85 | 12.70 | 21,400 | 0 | 0.3 | |
| 03/09/2026 |
12.65
|
137,100 | 12.65 | 12.70 | 12.60 | 3,300 | 900 | 0.0 | |
| 02/09/2026 |
14.55
|
236,500 | 14.85 | 14.85 | 14.25 | 1,000 | 66,500 | -0.9 | |
| 01/09/2026 |
14.50
|
309,400 | 14.85 | 14.85 | 14.50 | 3,000 | 0 | 0.0 | |
| 31/08/2026 |
12.40
|
62,700 | 12.30 | 12.40 | 12.20 | 0 | 5,400 | -0.1 | |
| 28/08/2026 |
12.70
|
130,500 | 12.65 | 12.75 | 12.60 | 2,500 | 0 | 0.0 | |
| 27/08/2026 |
12.65
|
137,400 | 12.65 | 12.75 | 12.60 | 9,900 | 0 | 0.1 | |
| 26/08/2026 |
12.65
|
290,100 | 12.55 | 12.70 | 12.55 | 10,300 | 0 | 0.1 | |
| 25/08/2026 |
12.70
|
306,700 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 | |
| 24/08/2026 |
12.75
|
118,200 | 12.80 | 12.80 | 12.55 | 14,600 | 0 | 0.2 | |
| 21/08/2026 |
12.70
|
151,800 | 12.45 | 12.75 | 12.35 | 1,600 | 500 | 0.0 | |
| 20/08/2026 |
12.45
|
126,900 | 12.40 | 12.50 | 12.35 | 0 | 300 | -0.0 | |
| 19/08/2026 |
12.35
|
152,700 | 12.50 | 12.50 | 12.30 | 0 | 2,100 | -0.0 | |
| 18/08/2026 |
12.40
|
93,900 | 12.40 | 12.50 | 12.40 | 0 | 400 | -0.0 | |
| 17/08/2026 |
12.40
|
112,500 | 12.40 | 12.45 | 12.30 | 100 | 2,300 | -0.0 | |
| 14/08/2026 |
12.40
|
191,000 | 12.30 | 12.40 | 12.30 | 0 | 5,800 | -0.1 | |
| 13/08/2026 |
12.35
|
188,200 | 12.30 | 12.45 | 12.30 | 0 | 8,400 | -0.1 | |
| 12/08/2026 |
12.35
|
140,500 | 12.25 | 12.35 | 12.25 | 0 | 100 | -0.0 | |
| 11/08/2026 |
12.25
|
179,300 | 12.25 | 12.35 | 12.20 | 0 | 800 | -0.0 | |
| 10/08/2026 |
12.25
|
331,700 | 12.20 | 12.25 | 12.10 | 9,800 | 4,600 | 0.1 | |
| 07/08/2026 |
12.10
|
228,600 | 12.10 | 12.20 | 12.05 | 0 | 41,000 | -0.5 | |
| 06/08/2026 |
12.10
|
213,200 | 12.15 | 12.20 | 12.05 | 0 | 49,000 | -0.6 | |
| 05/08/2026 |
12.20
|
229,600 | 12.30 | 12.30 | 12.15 | 4,400 | 13,300 | -0.1 | |
| 04/08/2026 |
12.20
|
148,000 | 12.30 | 12.30 | 12.15 | 30,700 | 1,500 | 0.4 | |
| 03/08/2026 |
12.20
|
387,300 | 11.95 | 12.20 | 11.95 | 42,800 | 4,700 | 0.5 | |
| 31/07/2026 |
12.10
|
163,900 | 12.20 | 12.20 | 12.10 | 8,400 | 500 | 0.1 | |
| 30/07/2026 |
12.15
|
329,000 | 12 | 12.25 | 11.90 | 22,000 | 12,100 | 0.1 | |
| 29/07/2026 |
12.10
|
110,800 | 11.90 | 12.10 | 11.90 | 3,200 | 16,200 | -0.2 | |
| 28/07/2026 |
12
|
160,600 | 11.70 | 12.05 | 11.70 | 7,500 | 16,400 | -0.1 | |
| 27/07/2026 |
11.90
|
142,400 | 12 | 12.10 | 11.90 | 1,200 | 22,000 | -0.2 | |
| 24/07/2026 |
11.95
|
152,200 | 11.90 | 12.10 | 11.90 | 2,200 | 1,400 | 0.0 | |
| 23/07/2026 |
12.05
|
308,000 | 11.70 | 12.15 | 11.70 | 96,000 | 1,000 | 1.1 | |
| 22/07/2026 |
11.70
|
312,700 | 12.30 | 12.35 | 11.70 | 25,700 | 0 | 0.3 | |
| 21/07/2026 |
12.15
|
282,600 | 12.40 | 12.45 | 12.10 | 1,900 | 32,800 | -0.4 | |
| 20/07/2026 |
12.40
|
300,300 | 12.75 | 12.80 | 12.30 | 0 | 0 | 0 | |
| 17/07/2026 |
12.80
|
119,500 | 13.10 | 13.10 | 12.80 | 100 | 0 | 0.0 | |
| 16/07/2026 |
12.90
|
430,400 | 13.10 | 13.10 | 12.85 | 33,300 | 10,100 | 0.3 | |
| 15/07/2026 |
13.10
|
223,900 | 13.20 | 13.20 | 13 | 0 | 15,200 | -0.2 | |
| 14/07/2026 |
13.10
|
123,000 | 13 | 13.15 | 12.90 | 0 | 9,500 | -0.1 | |
| 13/07/2026 |
13
|
381,800 | 13.20 | 13.30 | 12.90 | 0 | 44,300 | -0.6 | |
| 10/07/2026 |
13.20
|
122,100 | 13.45 | 13.45 | 13.20 | 3,000 | 0 | 0.0 | |
| 09/07/2026 |
13.45
|
291,200 | 13.40 | 13.50 | 13.15 | 3,700 | 5,400 | -0.0 | |
| 08/07/2026 |
13.25
|
310,200 | 13.55 | 13.55 | 13.15 | 21,500 | 3,400 | 0.2 | |
| 07/07/2026 |
13.40
|
183,900 | 13.40 | 13.60 | 13.35 | 11,400 | 4,900 | 0.1 | |
| 06/07/2026 |
13.45
|
392,400 | 13.70 | 13.80 | 13.35 | 2,200 | 0 | 0.0 | |
| 03/07/2026 |
13.70
|
229,900 | 13.90 | 13.90 | 13.60 | 4,300 | 2,900 | 0.0 | |
| 02/07/2026 |
13.80
|
247,200 | 13.95 | 14 | 13.75 | 0 | 46,700 | -0.6 | |
| 01/07/2026 |
14
|
646,800 | 14 | 14.50 | 13.95 | 5,700 | 12,300 | -0.1 | |
| 30/06/2026 |
14.70
|
1,151,800 | 13.75 | 14.70 | 13.65 | 10,300 | 10,400 | -0.0 | |
| 29/06/2026 |
13.80
|
724,300 | 13.70 | 13.85 | 13.50 | 47,200 | 2,500 | 0.6 | |
| 26/06/2026 |
13.70
|
278,500 | 13.50 | 13.70 | 13.45 | 15,900 | 3,800 | 0.2 | |
| 25/06/2026 |
13.50
|
243,500 | 13.55 | 13.55 | 13.45 | 2,400 | 1,400 | 0.0 | |
| 24/06/2026 |
13.55
|
221,300 | 13.70 | 13.70 | 13.50 | 14,900 | 0 | 0.2 | |
| 23/06/2026 |
13.70
|
591,900 | 13.65 | 13.70 | 13.45 | 20,200 | 2,000 | 0.2 | |
| 22/06/2026 |
13.65
|
342,400 | 13.55 | 13.65 | 13.40 | 21,800 | 4,100 | 0.2 | |
| 19/06/2026 |
13.55
|
472,700 | 13.40 | 13.60 | 13.25 | 2,900 | 2,900 | 0 | |
| 18/06/2026 |
13.40
|
227,800 | 13.40 | 13.45 | 13.25 | 0 | 400 | -0.0 | |
| 17/06/2026 |
13.40
|
87,300 | 13.40 | 13.45 | 13.30 | 4,500 | 200 | 0.1 | |
| 16/06/2026 |
13.35
|
272,100 | 13.40 | 13.50 | 13.25 | 0 | 20,100 | -0.3 | |
| 15/06/2026 |
13.40
|
206,100 | 13.25 | 13.40 | 13.25 | 0 | 0 | 0 | |
| 12/06/2026 |
13.35
|
115,100 | 13.25 | 13.40 | 13.20 | 0 | 0 | 0 | |
| 11/06/2026 |
13.35
|
270,900 | 13.05 | 13.50 | 13.05 | 2,500 | 2,900 | -0.0 | |
| 10/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 10/06/2026 |
13.30
|
307,200 | 12.95 | 13.30 | 12.90 | 0 | 3,100 | -0.0 | |
| 09/06/2026 |
13
|
528,600 | 13.24 | 13.24 | 12.90 | 0 | 0 | 0 | |
| 08/06/2026 |
13.19
|
278,600 | 13.10 | 13.29 | 13.10 | 100 | 1,500 | -0.0 | |
| 05/06/2026 |
13.24
|
373,300 | 13.43 | 13.48 | 13.24 | 0 | 9,000 | -0.1 | |
| 04/06/2026 |
13.38
|
203,900 | 13.33 | 13.43 | 13.29 | 0 | 3,000 | -0.0 | |
| 03/06/2026 |
13.33
|
251,400 | 13.29 | 13.43 | 13.29 | 1,500 | 0 | 0.0 | |
| 02/06/2026 |
13.29
|
431,700 | 13.43 | 13.43 | 13.29 | 0 | 17,800 | -0.3 | |
| 01/06/2026 |
13.43
|
277,500 | 13.48 | 13.52 | 13.33 | 0 | 32,400 | -0.5 | |
| 29/05/2026 |
13.38
|
316,800 | 13.57 | 13.57 | 13.38 | 0 | 0 | 0 | |
| 28/05/2026 |
13.52
|
474,500 | 13.67 | 13.71 | 13.48 | 0 | 0 | 0 | |
| 27/05/2026 |
13.67
|
1,096,700 | 13.33 | 13.71 | 13.33 | 73,600 | 8,400 | 0.9 | |
| 26/05/2026 |
13.33
|
336,900 | 13.38 | 13.43 | 13.24 | 0 | 5,300 | -0.1 | |
| 25/05/2026 |
13.38
|
382,100 | 13.43 | 13.48 | 13.33 | 100 | 1,000 | -0.0 | |
| 22/05/2026 |
13.43
|
246,200 | 13.52 | 13.52 | 13.29 | 0 | 6,600 | -0.1 | |
| 21/05/2026 |
13.48
|
367,300 | 13.33 | 13.52 | 13.29 | 1,000 | 0 | 0.0 | |
| 20/05/2026 |
13.33
|
662,900 | 13.52 | 13.57 | 13.14 | 15,300 | 0 | 0.2 | |
| 19/05/2026 |
13.52
|
346,200 | 13.52 | 13.57 | 13.43 | 0 | 0 | 0 | |
| 18/05/2026 |
13.48
|
368,900 | 13.52 | 13.52 | 13.33 | 6,600 | 0 | 0.1 | |
| 15/05/2026 |
13.48
|
270,600 | 13.57 | 13.57 | 13.43 | 0 | 1,300 | -0.0 | |
| 14/05/2026 |
13.57
|
198,200 | 13.48 | 13.62 | 13.43 | 1,000 | 200 | 0.0 | |
| 13/05/2026 |
13.48
|
452,600 | 13.48 | 13.57 | 13.43 | 0 | 300 | -0.0 | |
| 12/05/2026 |
13.48
|
643,600 | 13.57 | 13.62 | 13.43 | 300 | 200 | 0.0 | |
| 11/05/2026 |
13.57
|
511,000 | 13.62 | 13.71 | 13.52 | 0 | 13,900 | -0.2 | |
| 08/05/2026 |
13.62
|
480,000 | 13.81 | 13.81 | 13.57 | 0 | 0 | 0 | |
| 07/05/2026 |
13.81
|
312,400 | 13.81 | 13.86 | 13.76 | 0 | 300 | -0.0 | |
| 06/05/2026 |
13.86
|
582,600 | 13.62 | 13.86 | 13.57 | 13,400 | 3,200 | 0.1 | |
| 05/05/2026 |
13.62
|
502,700 | 13.71 | 13.76 | 13.52 | 0 | 700 | -0.0 | |
| 04/05/2026 |
13.76
|
343,300 | 13.71 | 13.90 | 13.71 | 0 | 1,800 | -0.0 | |