| 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 | 0% | 30,767,000 | -928,700 | -14.4 |
15.60
26.30
16.05
|
|
2 tháng
(2026-07-20) |
-0.75 | -4.46% | 59,459,800 | -3,080,600 | -49.8 |
15.50
26.30
16.05
|
|
3 tháng
(2026-06-19) |
-4.75 | -22.84% | 102,155,800 | -5,928,000 | -106.1 |
15.50
26.30
16.05
|
|
6 tháng
(2026-03-23) |
-9.59 | -37.39% | 229,963,300 | -14,070,500 | -293.0 |
14.18
27.82
16.05
|
|
12 tháng
(2025-09-22) |
-12.70 | -44.17% | 632,034,000 | -17,958,300 | -378.1 |
13.93
31.87
16.05
|
|
24 tháng
(2024-09-27) |
-6.84 | -29.87% | 1,612,983,200 | -12,393,471 | -391.9 |
12.66
31.87
16.05
|
|
36 tháng
(2023-10-03) |
-3.49 | -17.88% | 2,490,657,000 | -38,497,888 | -1,112.9 |
11.33
31.87
16.05
|
|
60 tháng
(2021-10-13) |
-9.58 | -37.38% | 3,258,689,200 | -12,836,814 | -120.7 |
9.07
35.60
16.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
16.05
|
568,300 | 16.05 | 16.35 | 16 | 17,600 | 27,700 | 0 | |
| 16/09/2026 |
16.05
|
675,400 | 15.85 | 16.30 | 15.85 | 43,700 | 17,200 | -3.6 | |
| 15/09/2026 |
15.85
|
629,500 | 15.60 | 15.85 | 15.60 | 37,600 | 110,700 | -1.2 | |
| 14/09/2026 |
15.60
|
1,183,700 | 15.95 | 16 | 15.50 | 24,300 | 255,400 | -3.6 | |
| 11/09/2026 |
15.95
|
1,089,200 | 16.15 | 16.15 | 15.90 | 48,700 | 151,500 | -1.6 | |
| 10/09/2026 |
16.15
|
834,800 | 16.25 | 16.35 | 16.10 | 0 | 80,000 | -1.3 | |
| 09/09/2026 |
16.20
|
1,467,300 | 16.65 | 16.75 | 16.10 | 0 | 415,400 | -6.8 | |
| 08/09/2026 |
16.65
|
1,450,400 | 17 | 17.15 | 16.60 | 100 | 201,800 | -3.4 | |
| 07/09/2026 |
17
|
1,211,600 | 17.50 | 17.50 | 16.95 | 100 | 199,900 | -3.4 | |
| 04/09/2026 |
17.50
|
3,936,500 | 16.85 | 17.70 | 16.75 | 1,425,600 | 166,300 | 21.7 | |
| 03/09/2026 |
16.70
|
1,275,100 | 16.60 | 17 | 16.50 | 166,000 | 188,000 | -0.4 | |
| 02/09/2026 |
26.20
|
1,122,800 | 26.20 | 26.30 | 25.90 | 77,800 | 169,600 | -2.4 | |
| 01/09/2026 |
26.30
|
5,291,300 | 26.40 | 26.90 | 26 | 924,400 | 467,300 | 12.1 | |
| 31/08/2026 |
15.60
|
1,183,700 | 15.95 | 16 | 15.50 | 24,300 | 255,400 | -3.6 | |
| 28/08/2026 |
16.65
|
1,882,700 | 16.55 | 16.95 | 16.50 | 79,000 | 653,500 | -9.6 | |
| 27/08/2026 |
16.50
|
941,900 | 16.70 | 16.70 | 16.50 | 122,900 | 289,500 | -2.8 | |
| 26/08/2026 |
16.55
|
1,101,200 | 16.55 | 16.70 | 16.45 | 82,400 | 313,700 | -3.8 | |
| 25/08/2026 |
16.60
|
677,300 | 16.75 | 16.75 | 16.60 | 25,900 | 51,800 | -0.4 | |
| 24/08/2026 |
16.75
|
1,286,500 | 16.50 | 16.80 | 16.35 | 163,800 | 31,900 | 2.2 | |
| 21/08/2026 |
16.35
|
866,700 | 15.70 | 16.45 | 15.70 | 149,600 | 6,700 | 2.3 | |
| 20/08/2026 |
15.75
|
452,500 | 15.75 | 15.95 | 15.75 | 5,800 | 26,500 | -0.3 | |
| 19/08/2026 |
15.80
|
1,566,100 | 16.15 | 16.15 | 15.60 | 16,100 | 183,800 | -2.7 | |
| 18/08/2026 |
16.05
|
640,800 | 16.15 | 16.35 | 16 | 600 | 111,500 | -1.8 | |
| 17/08/2026 |
16.25
|
300,700 | 16.15 | 16.35 | 16.10 | 6,100 | 46,100 | -0.6 | |
| 14/08/2026 |
16.20
|
1,249,000 | 16.30 | 16.60 | 16.20 | 101,400 | 111,500 | -0.2 | |
| 13/08/2026 |
16.30
|
1,062,700 | 16.75 | 16.80 | 16.30 | 20,400 | 174,500 | -2.6 | |
| 12/08/2026 |
16.55
|
1,563,700 | 16.75 | 17 | 16.40 | 22,900 | 241,800 | -3.6 | |
| 11/08/2026 |
16.80
|
998,200 | 17.05 | 17.10 | 16.80 | 16,100 | 113,600 | -1.7 | |
| 10/08/2026 |
17.05
|
1,462,800 | 16.60 | 17.20 | 16.60 | 380,600 | 97,400 | 4.8 | |
| 07/08/2026 |
16.55
|
651,600 | 16.50 | 16.80 | 16.45 | 72,400 | 29,200 | 0.7 | |
| 06/08/2026 |
16.55
|
887,900 | 16.75 | 17 | 16.55 | 30,400 | 184,400 | -2.6 | |
| 05/08/2026 |
16.80
|
1,352,000 | 16.85 | 16.85 | 16.65 | 18,400 | 226,900 | -3.5 | |
| 04/08/2026 |
16.65
|
941,600 | 16.45 | 16.90 | 16.45 | 3,400 | 251,600 | -4.1 | |
| 03/08/2026 |
16.40
|
1,644,400 | 16.35 | 16.70 | 16.15 | 184,500 | 266,500 | -1.4 | |
| 31/07/2026 |
16.15
|
1,334,000 | 16.65 | 16.65 | 16.10 | 5,800 | 123,000 | -1.9 | |
| 30/07/2026 |
16.50
|
1,197,200 | 16 | 16.70 | 16 | 155,600 | 96,500 | 0.9 | |
| 29/07/2026 |
16
|
2,765,100 | 16.15 | 16.25 | 15.80 | 409,600 | 1,165,600 | -12.0 | |
| 28/07/2026 |
16.10
|
1,315,800 | 15.20 | 16.20 | 15.20 | 504,600 | 10,600 | 7.8 | |
| 27/07/2026 |
15.50
|
1,610,500 | 16.50 | 16.65 | 15.50 | 31,000 | 413,400 | -6.2 | |
| 24/07/2026 |
16.30
|
537,500 | 16.40 | 16.50 | 16.25 | 6,100 | 176,200 | -2.8 | |
| 23/07/2026 |
16.40
|
2,011,700 | 16.40 | 16.85 | 16 | 357,500 | 628,000 | -4.4 | |
| 22/07/2026 |
16.40
|
2,389,100 | 16.55 | 16.80 | 16.20 | 686,100 | 855,700 | -2.8 | |
| 21/07/2026 |
16.55
|
1,162,700 | 16.50 | 16.95 | 16.50 | 285,900 | 220,600 | 1.1 | |
| 20/07/2026 |
16.80
|
2,254,600 | 17.80 | 17.80 | 16.70 | 167,600 | 185,200 | -0.3 | |
| 17/07/2026 |
17.80
|
954,800 | 18.10 | 18.30 | 17.80 | 10,400 | 232,700 | -4.0 | |
| 16/07/2026 |
18.30
|
2,465,900 | 18.90 | 19 | 17.75 | 268,100 | 740,500 | -8.6 | |
| 15/07/2026 |
19
|
1,411,900 | 19.20 | 19.20 | 19 | 60,700 | 71,000 | -0.2 | |
| 14/07/2026 |
19.15
|
1,249,900 | 18.75 | 19.35 | 18.75 | 320,500 | 109,600 | 4.0 | |
| 13/07/2026 |
18.90
|
1,767,200 | 18.90 | 19.20 | 18.70 | 52,500 | 99,000 | -0.9 | |
| 10/07/2026 |
18.90
|
1,265,900 | 18.90 | 19.05 | 18.85 | 59,500 | 243,700 | -3.5 | |
| 09/07/2026 |
18.85
|
1,717,900 | 18.75 | 19 | 18.75 | 8,100 | 58,600 | -1.0 | |
| 08/07/2026 |
19
|
2,155,900 | 18.70 | 19.10 | 18.70 | 37,100 | 109,200 | -1.4 | |
| 07/07/2026 |
18.70
|
5,041,800 | 18 | 18.70 | 18 | 938,400 | 342,600 | 11.0 | |
| 06/07/2026 |
18.60
|
7,070,200 | 20.05 | 20.20 | 18.60 | 88,200 | 1,057,900 | -18.4 | |
| 03/07/2026 |
20
|
3,652,600 | 20.75 | 20.75 | 19.50 | 97,600 | 227,400 | -2.7 | |
| 02/07/2026 |
20.70
|
668,500 | 20.75 | 20.85 | 20.70 | 19,900 | 37,400 | -0.4 | |
| 01/07/2026 |
20.80
|
838,300 | 20.80 | 20.85 | 20.65 | 10,700 | 125,600 | -2.4 | |
| 30/06/2026 |
20.80
|
1,080,600 | 20.65 | 20.90 | 20.60 | 600 | 91,100 | -1.9 | |
| 29/06/2026 |
20.80
|
627,700 | 20.80 | 20.85 | 20.55 | 20,400 | 31,600 | -0.2 | |
| 26/06/2026 |
20.55
|
1,443,300 | 20.95 | 21 | 20.55 | 201,400 | 199,300 | 0.0 | |
| 25/06/2026 |
20.95
|
847,400 | 20.95 | 21.05 | 20.70 | 0 | 223,400 | -4.7 | |
| 24/06/2026 |
20.90
|
1,040,900 | 21.20 | 21.25 | 20.85 | 25,800 | 253,700 | -4.8 | |
| 23/06/2026 |
21.05
|
3,203,700 | 21.60 | 21.85 | 21.05 | 598,000 | 462,400 | 2.9 | |
| 22/06/2026 |
21.55
|
2,154,100 | 21.10 | 21.80 | 20.80 | 326,300 | 485,600 | -3.2 | |
| 19/06/2026 |
20.80
|
2,037,500 | 21.30 | 21.40 | 20.80 | 276,400 | 1,065,700 | -16.4 | |
| 18/06/2026 |
21.10
|
1,813,000 | 21.60 | 21.60 | 21.10 | 51,400 | 169,500 | -2.5 | |
| 17/06/2026 |
21.40
|
1,225,300 | 21.60 | 21.90 | 21.40 | 46,500 | 29,500 | 0.4 | |
| 16/06/2026 |
21.40
|
1,118,700 | 21.35 | 21.45 | 21.10 | 53,800 | 209,400 | -3.3 | |
| 15/06/2026 |
21.20
|
772,200 | 21.45 | 21.45 | 21.15 | 0 | 109,600 | -2.3 | |
| 12/06/2026 |
21.15
|
481,300 | 21.30 | 21.40 | 21.10 | 31,000 | 102,300 | -1.5 | |
| 11/06/2026 |
21.30
|
767,900 | 20.90 | 21.40 | 20.85 | 170,000 | 98,000 | 1.5 | |
| 10/06/2026 |
21.05
|
793,300 | 20.75 | 21.20 | 20.75 | 30,400 | 40,800 | -0.2 | |
| 09/06/2026 |
20.75
|
514,400 | 20.95 | 20.95 | 20.70 | 400 | 135,200 | -2.8 | |
| 08/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 08/06/2026 |
20.80
|
767,400 | 21.10 | 21.25 | 20.80 | 1,700 | 169,300 | -3.5 | |
| 05/06/2026 |
21.09
|
1,211,900 | 20.86 | 21.14 | 20.86 | 654,700 | 316,400 | 7.8 | |
| 04/06/2026 |
20.91
|
1,935,200 | 21.09 | 21.27 | 20.73 | 146,200 | 311,400 | -3.8 | |
| 03/06/2026 |
21.09
|
1,239,000 | 20.86 | 21.45 | 20.77 | 414,900 | 300,000 | 2.6 | |
| 02/06/2026 |
20.91
|
1,384,000 | 21.09 | 21.23 | 20.91 | 21,900 | 315,800 | -6.8 | |
| 01/06/2026 |
21.27
|
732,700 | 21.27 | 21.32 | 21.05 | 71,000 | 317,300 | -5.7 | |
| 29/05/2026 |
21.27
|
1,127,900 | 21.45 | 21.55 | 21.23 | 47,600 | 87,400 | -0.9 | |
| 28/05/2026 |
21.64
|
866,800 | 21.95 | 21.95 | 21.55 | 8,000 | 178,500 | -4.1 | |
| 27/05/2026 |
21.86
|
2,167,100 | 21.36 | 22 | 21.36 | 31,200 | 549,500 | -12.5 | |
| 26/05/2026 |
21.36
|
1,099,800 | 21.18 | 21.68 | 21.09 | 44,600 | 375,500 | -7.8 | |
| 25/05/2026 |
21.23
|
1,342,100 | 21.45 | 21.68 | 21.09 | 76,600 | 444,500 | -8.6 | |
| 22/05/2026 |
21.05
|
2,597,000 | 21.45 | 21.45 | 20.95 | 425,500 | 609,600 | -4.3 | |
| 21/05/2026 |
21.36
|
1,347,000 | 21.59 | 21.68 | 21.23 | 18,700 | 300,300 | -6.6 | |
| 20/05/2026 |
21.55
|
3,235,400 | 22.27 | 22.36 | 20.64 | 151,000 | 314,700 | -3.8 | |
| 19/05/2026 |
22.18
|
1,132,300 | 22.45 | 22.59 | 22.14 | 13,800 | 47,700 | -0.8 | |
| 18/05/2026 |
22.23
|
1,642,900 | 22.45 | 22.50 | 22.18 | 3,300 | 300,900 | -7.3 | |
| 15/05/2026 |
22.50
|
968,400 | 22.50 | 22.68 | 22.50 | 17,400 | 38,400 | -0.5 | |
| 14/05/2026 |
22.50
|
1,585,000 | 22.59 | 22.73 | 22.45 | 47,200 | 424,100 | -9.4 | |
| 13/05/2026 |
22.64
|
1,220,100 | 22.91 | 22.91 | 22.55 | 5,600 | 86,600 | -2.0 | |
| 12/05/2026 |
22.82
|
719,700 | 22.59 | 22.91 | 22.59 | 17,200 | 4,200 | 0.3 | |
| 11/05/2026 |
22.59
|
1,168,700 | 22.82 | 22.91 | 22.55 | 21,400 | 159,400 | -3.4 | |
| 08/05/2026 |
22.82
|
2,618,500 | 23.27 | 23.27 | 22.73 | 1,500 | 802,400 | -20.1 | |
| 07/05/2026 |
23.23
|
1,842,600 | 23.55 | 23.64 | 23.05 | 33,600 | 1,029,500 | -25.5 | |
| 06/05/2026 |
23.27
|
1,659,900 | 23.27 | 23.41 | 22.91 | 63,100 | 452,400 | -9.9 | |
| 05/05/2026 |
23.27
|
3,165,400 | 23.50 | 23.64 | 22.64 | 209,400 | 1,553,800 | -34.0 | |
| 04/05/2026 |
23.50
|
1,170,700 | 23.55 | 23.91 | 23.50 | 60,800 | 488,600 | -11.1 | |
| 01/05/2026 |
26.10
|
3,298,600 | 27.35 | 27.55 | 26 | 343,000 | 1,026,100 | -18.5 | |
| 30/04/2026 |
15.60
|
1,183,700 | 15.95 | 16 | 15.50 | 24,300 | 255,400 | -3.6 | |