| 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) |
-1.60 | -9.97% | 2,513,400 | -29,777 | 0 |
14.10
16.05
14.10
|
|
2 tháng
(2026-07-13) |
-3.35 | -18.82% | 5,812,700 | -31,076 | 0 |
14.10
17.95
14.10
|
|
3 tháng
(2026-06-15) |
-4.85 | -25.13% | 9,054,300 | -48,287 | 0 |
14.10
19.70
14.10
|
|
6 tháng
(2026-03-16) |
-8.55 | -37.17% | 45,542,200 | -218,941 | -0.5 |
14.10
25.45
14.10
|
|
12 tháng
(2025-09-16) |
-9.78 | -40.36% | 92,514,200 | -25,441 | 3.8 |
14.10
25.45
14.10
|
|
24 tháng
(2024-09-23) |
-10 | -40.91% | 184,545,200 | -52,170 | 3.4 |
14.10
31.09
14.10
|
|
36 tháng
(2023-09-27) |
-0.94 | -6.08% | 196,755,100 | -162,170 | 0.1 |
12.59
31.54
14.10
|
|
60 tháng
(2021-10-07) |
-6.61 | -31.38% | 200,647,700 | -586,426 | -16.4 |
12.59
31.54
14.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
14.10
|
183,600 | 14.50 | 14.50 | 13.80 | 1,300 | 0 | 0 | |
| 10/09/2026 |
14.45
|
117,500 | 14.85 | 14.85 | 14.45 | 100 | 600 | 0 | |
| 09/09/2026 |
14.70
|
75,900 | 14.95 | 14.95 | 14.60 | 0 | 800 | 0 | |
| 08/09/2026 |
14.80
|
79,800 | 14.90 | 14.90 | 14.65 | 400 | 2,200 | 0 | |
| 07/09/2026 |
14.85
|
59,500 | 14.90 | 15.05 | 14.85 | 0 | 8,940 | 0 | |
| 04/09/2026 |
14.90
|
194,400 | 15 | 15.25 | 14.15 | 4,000 | 13,907 | 0 | |
| 03/09/2026 |
15.05
|
117,700 | 15.10 | 15.25 | 15.05 | 4,500 | 5,800 | 0 | |
| 28/08/2026 |
15.10
|
240,300 | 15.20 | 15.30 | 15 | 4,300 | 16 | 0 | |
| 27/08/2026 |
15.25
|
232,900 | 15.40 | 15.40 | 15.05 | 0 | 1,600 | 0 | |
| 26/08/2026 |
15.30
|
199,200 | 15.50 | 15.50 | 15.25 | 2,800 | 704 | 0 | |
| 25/08/2026 |
15.35
|
131,300 | 15.60 | 15.70 | 15.30 | 5,000 | 3,600 | 0 | |
| 24/08/2026 |
15.60
|
132,800 | 15.75 | 15.90 | 15.60 | 4,300 | 0 | 0 | |
| 21/08/2026 |
15.70
|
155,600 | 15.30 | 15.70 | 15.25 | 14,800 | 10 | 0 | |
| 20/08/2026 |
15.25
|
53,800 | 15.50 | 15.50 | 15.15 | 0 | 0 | 0 | |
| 19/08/2026 |
15.30
|
98,000 | 15.50 | 15.60 | 15.20 | 7,100 | 8,700 | 0 | |
| 18/08/2026 |
15.45
|
139,100 | 15.60 | 15.80 | 15.40 | 0 | 12,200 | 0 | |
| 17/08/2026 |
15.60
|
70,200 | 15.70 | 15.90 | 15.60 | 0 | 1,400 | 0 | |
| 14/08/2026 |
15.60
|
129,700 | 15.80 | 15.85 | 15.50 | 0 | 11,400 | 0 | |
| 13/08/2026 |
15.80
|
130,600 | 16.05 | 16.15 | 15.80 | 1,400 | 3,200 | 0 | |
| 12/08/2026 |
16.05
|
155,100 | 16.20 | 16.25 | 16 | 0 | 3,400 | 0 | |
| 11/08/2026 |
16.20
|
117,500 | 16.30 | 16.40 | 16.10 | 100 | 100 | 0 | |
| 10/08/2026 |
16.25
|
145,800 | 16.05 | 16.40 | 16.05 | 2,700 | 0 | 0 | |
| 07/08/2026 |
16
|
289,800 | 15.95 | 16.30 | 15.80 | 11,400 | 0 | 0 | |
| 06/08/2026 |
15.90
|
86,800 | 15.90 | 16 | 15.80 | 0 | 5,800 | 0 | |
| 05/08/2026 |
15.80
|
138,500 | 16.15 | 16.20 | 15.80 | 700 | 5,800 | 0 | |
| 04/08/2026 |
16.10
|
214,300 | 16.30 | 16.30 | 15.85 | 1,700 | 1,222 | 0 | |
| 03/08/2026 |
16.15
|
219,200 | 15.80 | 16.25 | 15.60 | 18,300 | 1,800 | 0 | |
| 31/07/2026 |
15.70
|
184,300 | 15.85 | 15.95 | 15.45 | 300 | 29,010 | 0 | |
| 30/07/2026 |
15.80
|
316,700 | 15.15 | 15.80 | 15.05 | 5,335 | 37 | 0 | |
| 29/07/2026 |
15.15
|
85,700 | 15.25 | 15.40 | 15 | 0 | 0 | 0 | |
| 28/07/2026 |
15.20
|
111,000 | 15 | 15.25 | 14.90 | 14,900 | 3,200 | 0 | |
| 27/07/2026 |
15.10
|
175,300 | 15.10 | 15.50 | 14.85 | 400 | 13,900 | 0 | |
| 24/07/2026 |
15
|
74,400 | 15.25 | 15.25 | 15 | 900 | 0 | 0 | |
| 23/07/2026 |
15.25
|
222,600 | 15.05 | 15.50 | 14.60 | 20,525 | 800 | 0 | |
| 22/07/2026 |
15.20
|
154,900 | 16.10 | 16.30 | 15.20 | 5,280 | 8,900 | 0 | |
| 21/07/2026 |
16.10
|
102,200 | 16.80 | 16.80 | 16.10 | 2,230 | 7,000 | 0 | |
| 20/07/2026 |
16.75
|
164,500 | 17.50 | 17.65 | 16.50 | 800 | 0 | 0 | |
| 17/07/2026 |
17.55
|
64,000 | 17.80 | 17.80 | 17.55 | 0 | 2,100 | 0 | |
| 16/07/2026 |
17.70
|
160,800 | 17.60 | 18 | 17.60 | 12,400 | 3,500 | 0 | |
| 15/07/2026 |
17.65
|
59,900 | 18 | 18.10 | 17.50 | 0 | 700 | 0 | |
| 14/07/2026 |
17.95
|
84,900 | 17.80 | 17.95 | 17.50 | 12,600 | 4,300 | 0 | |
| 13/07/2026 |
17.80
|
126,200 | 18 | 18 | 17.30 | 2,400 | 26,100 | 0 | |
| 10/07/2026 |
17.85
|
162,900 | 18 | 18.30 | 17.70 | 1,000 | 310 | 0 | |
| 09/07/2026 |
18.30
|
114,800 | 18.40 | 18.45 | 18 | 0 | 800 | 0 | |
| 08/07/2026 |
18.35
|
150,400 | 18.20 | 18.40 | 18 | 18,400 | 700 | 0 | |
| 07/07/2026 |
18.15
|
155,000 | 18.10 | 18.20 | 17.90 | 12,800 | 4,500 | 0 | |
| 06/07/2026 |
18.20
|
285,400 | 18.60 | 18.60 | 17.95 | 0 | 26,200 | 0 | |
| 03/07/2026 |
18.50
|
195,200 | 18.85 | 18.90 | 18.50 | 0 | 400 | 0 | |
| 02/07/2026 |
18.85
|
192,000 | 18.75 | 19.15 | 18.50 | 5,200 | 1,300 | 0 | |
| 01/07/2026 |
18.85
|
168,100 | 18.85 | 18.90 | 18.60 | 26,200 | 900 | 0 | |
| 30/06/2026 |
18.85
|
152,600 | 19 | 19 | 18.60 | 0 | 0 | 0 | |
| 29/06/2026 |
18.90
|
57,100 | 19 | 19 | 18.75 | 2,100 | 2,600 | 0 | |
| 26/06/2026 |
18.80
|
131,900 | 19.25 | 19.25 | 18.80 | 401 | 300 | 0 | |
| 25/06/2026 |
19.15
|
158,700 | 19.20 | 19.20 | 18.80 | 0 | 100 | 0 | |
| 24/06/2026 |
19.15
|
144,200 | 19.20 | 19.30 | 19 | 100 | 4,800 | 0 | |
| 23/06/2026 |
19.20
|
150,100 | 19.60 | 19.60 | 19.20 | 300 | 505 | 0 | |
| 22/06/2026 |
19.30
|
98,500 | 19.75 | 19.75 | 19.30 | 100 | 11,800 | 0 | |
| 19/06/2026 |
19.55
|
119,100 | 19.45 | 19.85 | 19.45 | 0 | 3,800 | 0 | |
| 18/06/2026 |
19.70
|
232,600 | 19.80 | 19.95 | 19.60 | 7,600 | 3,200 | 0 | |
| 17/06/2026 |
19.70
|
172,500 | 19.50 | 19.90 | 19.35 | 11,800 | 8,800 | 0 | |
| 16/06/2026 |
19.30
|
216,400 | 19.30 | 19.50 | 19.20 | 2,600 | 8,248 | 0 | |
| 15/06/2026 |
19.30
|
184,100 | 19.35 | 19.45 | 19.10 | 2,051 | 28,600 | 0 | |
| 12/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 12/06/2026 |
19.30
|
269,000 | 19.25 | 19.80 | 19.20 | 0 | 0 | 0 | |
| 11/06/2026 |
19.09
|
390,400 | 19.27 | 19.41 | 18.91 | 16,200 | 1,100 | 0 | |
| 10/06/2026 |
19.36
|
145,000 | 19.36 | 19.50 | 19.27 | 23,100 | 2,600 | 0 | |
| 09/06/2026 |
19.32
|
161,700 | 19.32 | 19.45 | 19.18 | 0 | 1,100 | 0 | |
| 08/06/2026 |
19.23
|
305,700 | 19.82 | 19.82 | 19.18 | 500 | 0 | 0 | |
| 05/06/2026 |
19.91
|
156,200 | 20.18 | 20.18 | 19.82 | 0 | 2,200 | 0 | |
| 04/06/2026 |
20.05
|
110,900 | 20.23 | 20.23 | 20 | 100 | 21,700 | 0 | |
| 03/06/2026 |
20.23
|
90,600 | 20 | 20.23 | 19.95 | 0 | 200 | 0 | |
| 02/06/2026 |
20.14
|
250,700 | 20.18 | 20.32 | 19.91 | 1,500 | 9,500 | 0 | |
| 01/06/2026 |
20.23
|
155,300 | 20.36 | 20.50 | 20.05 | 400 | 43,600 | 0 | |
| 29/05/2026 |
20.27
|
330,900 | 20.45 | 20.86 | 20.27 | 2,000 | 0 | 0 | |
| 28/05/2026 |
20.45
|
201,300 | 20.91 | 20.91 | 20.36 | 0 | 0 | 0 | |
| 27/05/2026 |
20.86
|
582,100 | 20.32 | 21.14 | 20.27 | 60,500 | 4,900 | 0 | |
| 26/05/2026 |
20.32
|
186,300 | 20.27 | 20.45 | 20.18 | 0 | 1,100 | 0 | |
| 25/05/2026 |
20.27
|
123,300 | 20.27 | 20.45 | 20.23 | 200 | 27,800 | 0 | |
| 22/05/2026 |
20.36
|
252,900 | 20.41 | 20.50 | 20.23 | 900 | 20,600 | 0 | |
| 21/05/2026 |
20.41
|
204,900 | 20.73 | 20.73 | 20.41 | 0 | 15,200 | 0 | |
| 20/05/2026 |
20.59
|
622,300 | 20.05 | 20.86 | 20.05 | 36,800 | 304 | 0 | |
| 19/05/2026 |
20.05
|
283,800 | 20.05 | 20.27 | 20 | 22,900 | 0 | 0 | |
| 18/05/2026 |
20.05
|
295,900 | 20.05 | 20.18 | 19.95 | 15,200 | 600 | 0 | |
| 15/05/2026 |
20.05
|
114,900 | 20.09 | 20.27 | 20 | 0 | 4,400 | 0 | |
| 14/05/2026 |
20.23
|
128,000 | 20.32 | 20.41 | 20.05 | 500 | 0 | 0 | |
| 13/05/2026 |
20.23
|
230,800 | 19.91 | 20.36 | 19.86 | 100 | 2,200 | 0 | |
| 12/05/2026 |
19.91
|
252,800 | 20 | 20.18 | 19.91 | 4,307 | 2,800 | 0 | |
| 11/05/2026 |
20.09
|
598,500 | 20.36 | 20.45 | 19.95 | 10,000 | 48,785 | 0 | |
| 08/05/2026 |
20.50
|
198,900 | 20.41 | 20.64 | 20.36 | 0 | 11,900 | 0 | |
| 07/05/2026 |
20.55
|
210,100 | 20.73 | 20.73 | 20.55 | 2,800 | 37,500 | 0 | |
| 06/05/2026 |
20.68
|
401,200 | 20.64 | 20.68 | 20.36 | 54,100 | 0 | 0 | |
| 05/05/2026 |
20.55
|
174,500 | 20.64 | 20.73 | 20.41 | 12,200 | 3,300 | 0 | |
| 04/05/2026 |
20.55
|
238,000 | 20.59 | 20.82 | 20.55 | 32,800 | 300 | 0 | |
| 29/04/2026 |
20.59
|
291,500 | 20.73 | 20.77 | 20.45 | 4,015 | 20,600 | 0 | |
| 28/04/2026 |
20.64
|
620,000 | 20.55 | 21 | 20.36 | 8,000 | 37,300 | 0 | |
| 24/04/2026 |
20.86
|
254,400 | 21.09 | 21.09 | 20.77 | 0 | 28,200 | 0 | |
| 23/04/2026 |
21.05
|
589,700 | 21.05 | 21.32 | 20.64 | 20,800 | 109,400 | 0 | |
| 22/04/2026 |
21.05
|
254,700 | 20.82 | 21.27 | 20.82 | 0 | 29,200 | 0 | |
| 21/04/2026 |
21
|
526,200 | 21.27 | 21.45 | 20.91 | 2,000 | 12,200 | 0 | |
| 20/04/2026 |
21.23
|
555,000 | 21.36 | 21.36 | 21 | 36,800 | 21,400 | 0 | |
| 17/04/2026 |
21.36
|
529,600 | 21.41 | 21.82 | 21.36 | 2,200 | 34,300 | 0 | |