| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.45 | -2.87% | 470,500 | -166,600 | -2.5 |
14.50
15.95
15.15
|
|
2 tháng
(2026-01-12) |
-0.15 | -0.97% | 866,800 | -234,300 | -3.5 |
14.50
16.60
15.15
|
|
3 tháng
(2025-12-15) |
-1.50 | -8.96% | 1,086,500 | -275,300 | -4.2 |
14.50
16.75
15.15
|
|
6 tháng
(2025-09-15) |
-2.30 | -13.11% | 2,838,600 | -342,700 | -5.4 |
14.50
18.21
15.15
|
|
12 tháng
(2025-03-18) |
-2.51 | -14.13% | 9,211,600 | 747,801 | 16.1 |
13
18.62
15.15
|
|
24 tháng
(2024-03-25) |
-7.37 | -32.58% | 35,272,900 | -702,377 | -21.5 |
13
24.21
15.15
|
|
36 tháng
(2023-03-29) |
-0.37 | -2.38% | 48,188,200 | -242,796 | -5.4 |
13
24.21
15.15
|
|
60 tháng
(2021-04-08) |
-1.07 | -6.53% | 66,849,700 | 4,422,799 | 176.0 |
13
34.38
15.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/03/2026 |
15.15
|
11,600 | 14.80 | 15.15 | 14.70 | 0 | 0 | 0 | |
| 12/03/2026 |
15.25
|
24,300 | 15.20 | 15.25 | 14.40 | 400 | 500 | -0.0 | |
| 11/03/2026 |
15.30
|
3,800 | 14.70 | 15.35 | 14.70 | 0 | 0 | 0 | |
| 10/03/2026 |
15.35
|
3,300 | 14.50 | 15.35 | 14.50 | 1,500 | 41,500 | -0.6 | |
| 09/03/2026 |
14.50
|
126,800 | 14.35 | 14.95 | 14.25 | 1,500 | 41,500 | -0.6 | |
| 06/03/2026 |
15.30
|
56,100 | 14.80 | 15.30 | 14.80 | 0 | 0 | 0 | |
| 05/03/2026 |
14.80
|
8,300 | 15.10 | 15.15 | 14.80 | 300 | 0 | 0.0 | |
| 04/03/2026 |
15.10
|
18,100 | 15.25 | 15.35 | 14.95 | 400 | 0 | 0.0 | |
| 03/03/2026 |
15.25
|
14,900 | 15.10 | 15.40 | 15 | 0 | 500 | -0.0 | |
| 02/03/2026 |
15.45
|
11,300 | 14.60 | 15.45 | 14.60 | 0 | 0 | 0 | |
| 27/02/2026 |
15.50
|
30,200 | 15.60 | 15.60 | 15.45 | 0 | 0 | 0 | |
| 26/02/2026 |
15.55
|
72,700 | 15.75 | 15.80 | 15.50 | 0 | 50,000 | -0.8 | |
| 25/02/2026 |
15.75
|
21,200 | 15.70 | 15.75 | 15.50 | 0 | 3,300 | -0.1 | |
| 24/02/2026 |
15.75
|
13,500 | 16.55 | 16.55 | 15.75 | 200 | 3,800 | -0.1 | |
| 23/02/2026 |
15.70
|
37,200 | 15.90 | 15.90 | 15.65 | 0 | 29,700 | -0.5 | |
| 13/02/2026 |
15.95
|
11,900 | 15.75 | 15.95 | 15.50 | 0 | 0 | 0 | |
| 12/02/2026 |
15.65
|
6,400 | 15.90 | 15.90 | 15.60 | 0 | 100 | -0.0 | |
| 11/02/2026 |
15.70
|
10,500 | 15.80 | 15.80 | 15.65 | 0 | 0 | 0 | |
| 10/02/2026 |
15.50
|
17,900 | 15.50 | 15.80 | 15.50 | 0 | 300 | -0.0 | |
| 09/02/2026 |
15.85
|
11,800 | 15.90 | 15.90 | 15.60 | 0 | 300 | -0.0 | |
| 06/02/2026 |
15.75
|
9,700 | 16.05 | 16.05 | 15.60 | 0 | 300 | -0.0 | |
| 05/02/2026 |
15.90
|
13,200 | 15.85 | 16.15 | 15.85 | 0 | 0 | 0 | |
| 04/02/2026 |
16.10
|
30,700 | 16.55 | 16.55 | 15.75 | 800 | 0 | 0.0 | |
| 03/02/2026 |
16.10
|
18,300 | 16.60 | 16.60 | 16 | 0 | 0 | 0 | |
| 02/02/2026 |
16.60
|
21,200 | 16.05 | 16.60 | 15.90 | 0 | 100 | -0.0 | |
| 30/01/2026 |
16.10
|
14,300 | 16.60 | 16.60 | 15.70 | 600 | 1,300 | -0.0 | |
| 29/01/2026 |
16.40
|
21,800 | 16 | 16.45 | 16 | 0 | 300 | -0.0 | |
| 28/01/2026 |
16
|
35,200 | 15.30 | 16.05 | 15.30 | 100 | 1,300 | -0.0 | |
| 27/01/2026 |
15.50
|
5,500 | 15.50 | 15.50 | 15.40 | 0 | 3,700 | -0.1 | |
| 26/01/2026 |
15.50
|
35,600 | 15.45 | 15.80 | 15.40 | 200 | 11,000 | -0.2 | |
| 23/01/2026 |
15.35
|
23,100 | 15.35 | 15.65 | 15.30 | 0 | 12,000 | -0.2 | |
| 22/01/2026 |
15.30
|
13,800 | 15.30 | 15.45 | 15.30 | 0 | 8,900 | -0.1 | |
| 21/01/2026 |
15.25
|
18,900 | 15.75 | 15.75 | 15.20 | 100 | 0 | 0.0 | |
| 20/01/2026 |
15.70
|
7,100 | 15.70 | 15.70 | 15.50 | 0 | 2,700 | -0.0 | |
| 19/01/2026 |
15.60
|
13,100 | 15.70 | 15.75 | 15.30 | 0 | 7,300 | -0.1 | |
| 16/01/2026 |
15.65
|
31,700 | 15.50 | 15.65 | 15.40 | 0 | 6,400 | -0.1 | |
| 15/01/2026 |
15.45
|
11,600 | 15.60 | 15.60 | 15.35 | 0 | 3,500 | -0.1 | |
| 14/01/2026 |
15.35
|
7,300 | 15.25 | 15.50 | 15.25 | 100 | 3,000 | -0.0 | |
| 13/01/2026 |
15.25
|
25,300 | 15.40 | 15.60 | 15.20 | 1,000 | 2,100 | -0.0 | |
| 12/01/2026 |
15.40
|
9,200 | 14.80 | 15.40 | 14.80 | 0 | 6,100 | -0.1 | |
| 09/01/2026 |
15.30
|
10,200 | 15.40 | 15.55 | 15.20 | 200 | 4,900 | -0.1 | |
| 08/01/2026 |
15.35
|
23,000 | 15.05 | 15.35 | 15 | 0 | 2,800 | -0.0 | |
| 07/01/2026 |
15.25
|
25,300 | 15.25 | 15.40 | 15.15 | 1,000 | 5,000 | -0.1 | |
| 06/01/2026 |
15.25
|
5,300 | 15.25 | 15.25 | 15.15 | 0 | 0 | 0 | |
| 05/01/2026 |
15.45
|
3,400 | 15.55 | 15.55 | 15.30 | 0 | 100 | -0.0 | |
| 31/12/2025 |
15.55
|
5,000 | 15.50 | 15.55 | 15.30 | 0 | 0 | 0 | |
| 30/12/2025 |
15.50
|
15,300 | 16 | 16 | 15.15 | 0 | 0 | 0 | |
| 29/12/2025 |
15.45
|
7,500 | 15.50 | 15.55 | 15.20 | 0 | 3,300 | -0.1 | |
| 26/12/2025 |
15.50
|
11,000 | 15.40 | 15.50 | 15.15 | 0 | 3,000 | -0.0 | |
| 25/12/2025 |
15.75
|
22,800 | 15.80 | 15.80 | 15.15 | 0 | 2,000 | -0.0 | |
| 24/12/2025 |
15.90
|
9,500 | 15.90 | 15.90 | 15.50 | 0 | 3,100 | -0.0 | |
| 23/12/2025 |
16
|
28,600 | 16.10 | 16.10 | 15.80 | 0 | 8,200 | -0.1 | |
| 22/12/2025 |
16.10
|
18,800 | 15.90 | 16.70 | 15.90 | 0 | 5,100 | -0.1 | |
| 19/12/2025 |
16.75
|
7,700 | 16.75 | 16.75 | 16 | 0 | 2,800 | -0.0 | |
| 18/12/2025 |
16.75
|
12,500 | 16.50 | 16.75 | 16.50 | 0 | 1,900 | -0.0 | |
| 17/12/2025 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 16/12/2025 |
16.75
|
9,600 | 16.75 | 16.75 | 16.60 | 0 | 0 | 0 | |
| 15/12/2025 |
16.75
|
4,200 | 16 | 16.80 | 16 | 0 | 0 | 0 | |
| 12/12/2025 |
16.85
|
5,400 | 16.40 | 16.90 | 16.40 | 0 | 300 | -0.0 | |
| 11/12/2025 |
16.85
|
1,800 | 16.65 | 16.85 | 16.60 | 0 | 0 | 0 | |
| 10/12/2025 |
16.65
|
14,100 | 16.80 | 16.80 | 16.65 | 0 | 5,500 | -0.1 | |
| 09/12/2025 |
16.80
|
2,400 | 16.50 | 16.80 | 16.50 | 0 | 0 | 0 | |
| 08/12/2025 |
16.75
|
2,600 | 16.50 | 16.75 | 16.50 | 0 | 0 | 0 | |
| 05/12/2025 |
16.80
|
10,500 | 16.80 | 16.80 | 16.60 | 0 | 2,800 | -0.0 | |
| 04/12/2025 |
16.80
|
22,000 | 16.60 | 17 | 16.60 | 600 | 18,100 | -0.3 | |
| 03/12/2025 |
16.55
|
3,900 | 16.60 | 16.60 | 16.55 | 0 | 3,000 | -0.0 | |
| 02/12/2025 |
16.60
|
9,300 | 16.80 | 16.80 | 16.30 | 0 | 3,300 | -0.1 | |
| 01/12/2025 |
16.60
|
10,500 | 16.35 | 16.60 | 16.35 | 0 | 1,700 | -0.0 | |
| 28/11/2025 |
16.90
|
10,800 | 16.90 | 16.90 | 16.90 | 0 | 400 | -0.0 | |
| 27/11/2025 |
16.90
|
9,800 | 16.80 | 16.90 | 16.60 | 0 | 0 | 0 | |
| 26/11/2025 |
16.80
|
2,100 | 16.75 | 16.85 | 16.75 | 0 | 0 | 0 | |
| 25/11/2025 |
16.75
|
2,300 | 16.65 | 16.85 | 16.60 | 0 | 0 | 0 | |
| 24/11/2025 |
16.85
|
4,900 | 16.60 | 16.95 | 16.55 | 0 | 0 | 0 | |
| 21/11/2025 |
16.95
|
18,900 | 16.55 | 16.95 | 16.55 | 0 | 400 | -0.0 | |
| 20/11/2025 |
16.80
|
14,500 | 16.95 | 16.95 | 16.75 | 0 | 0 | 0 | |
| 19/11/2025 |
16.95
|
28,400 | 16.95 | 16.95 | 16.80 | 0 | 0 | 0 | |
| 18/11/2025 |
16.95
|
19,700 | 16.90 | 17.05 | 15.85 | 400 | 400 | 0 | |
| 17/11/2025 |
17
|
20,100 | 16.90 | 17 | 16.60 | 0 | 2,800 | -0.0 | |
| 14/11/2025 |
16.90
|
10,200 | 16.80 | 16.90 | 16.80 | 0 | 100 | -0.0 | |
| 13/11/2025 |
16.90
|
10,100 | 16.45 | 16.90 | 16.45 | 0 | 800 | -0.0 | |
| 12/11/2025 |
16.90
|
40,300 | 16.90 | 17 | 16.40 | 4,200 | 0 | 0.1 | |
| 11/11/2025 |
16.90
|
6,300 | 16.70 | 16.90 | 16.70 | 0 | 0 | 0 | |
| 10/11/2025 |
16.90
|
7,100 | 17 | 17 | 16.50 | 800 | 0 | 0.0 | |
| 07/11/2025 |
17
|
18,000 | 16.95 | 17 | 16.80 | 0 | 3,600 | -0.1 | |
| 06/11/2025 |
16.90
|
27,300 | 16.80 | 17 | 16.65 | 0 | 4,000 | -0.1 | |
| 05/11/2025 |
16.80
|
15,400 | 17 | 17.45 | 16.80 | 0 | 200 | -0.0 | |
| 04/11/2025 |
17
|
10,100 | 17.50 | 17.50 | 16.80 | 0 | 600 | -0.0 | |
| 03/11/2025 |
17.45
|
11,900 | 17.05 | 17.45 | 17 | 0 | 3,900 | -0.1 | |
| 31/10/2025 |
17.30
|
35,100 | 17.30 | 17.65 | 16.80 | 200 | 0 | 0.0 | |
| 30/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/45 (Volume + 45%, Ratio=0.45) | |||||||||
| 30/10/2025 |
17.65
|
32,800 | 17.70 | 17.70 | 16.65 | 0 | 100 | -0.0 | |
| 29/10/2025 |
17.45
|
83,600 | 17.17 | 17.45 | 17.07 | 3,500 | 100 | 0.1 | |
| 28/10/2025 |
16.90
|
38,700 | 17.24 | 17.24 | 16.83 | 1,100 | 0 | 0.0 | |
| 27/10/2025 |
16.97
|
22,100 | 17.38 | 17.38 | 16.97 | 0 | 0 | 0 | |
| 24/10/2025 |
17.07
|
25,200 | 17.24 | 17.24 | 16.86 | 0 | 0 | 0 | |
| 23/10/2025 |
17.21
|
32,400 | 17.17 | 17.24 | 16.90 | 0 | 12,700 | -0.3 | |
| 22/10/2025 |
17.17
|
8,400 | 16.90 | 17.28 | 16.90 | 0 | 100 | -0.0 | |
| 21/10/2025 |
17.17
|
34,900 | 16.59 | 17.31 | 16.21 | 0 | 12,500 | -0.3 | |
| 20/10/2025 |
16.62
|
19,700 | 17.31 | 17.31 | 16.62 | 1,900 | 200 | 0.0 | |
| 17/10/2025 |
17.31
|
9,700 | 17.38 | 17.38 | 17.14 | 100 | 0 | 0.0 | |
| 16/10/2025 |
17.38
|
28,100 | 17.31 | 17.45 | 17.24 | 0 | 0 | 0 | |