| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.75 | 5.32% | 7,230,900 | -75,600 | -1.0 |
13.70
14.85
14.65
|
|
2 tháng
(2026-01-16) |
0.45 | 3.13% | 17,576,800 | -105,600 | -1.5 |
13.70
14.85
14.65
|
|
3 tháng
(2025-12-17) |
-2.60 | -14.90% | 27,781,800 | -62,700 | -0.1 |
13.70
18.05
14.65
|
|
6 tháng
(2025-09-18) |
0.85 | 6.07% | 55,702,100 | 49,600 | 1.7 |
13.70
18.05
14.65
|
|
12 tháng
(2025-03-24) |
0.85 | 6.07% | 104,629,200 | 26,800 | 1.6 |
13.70
18.05
14.65
|
|
24 tháng
(2024-03-27) |
0.66 | 4.65% | 200,978,500 | 81,093 | 2.5 |
13.70
18.05
14.65
|
|
36 tháng
(2023-04-03) |
1.66 | 12.58% | 288,014,800 | 356,393 | 6.6 |
12.24
18.05
14.65
|
|
60 tháng
(2021-04-12) |
1.94 | 15.06% | 697,908,100 | -324,779 | -7.1 |
12.21
24.05
14.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2025 |
14.15
|
308,400 | 14.20 | 14.25 | 14.15 | 0 | 3,100 | -0.0 | |
| 16/10/2025 |
14.25
|
347,800 | 14.25 | 14.25 | 14.10 | 0 | 3,800 | -0.1 | |
| 15/10/2025 |
14.30
|
354,300 | 14.30 | 14.30 | 14.20 | 0 | 1,000 | -0.0 | |
| 14/10/2025 |
14.30
|
552,500 | 14.25 | 14.30 | 14.25 | 0 | 1,300 | -0.0 | |
| 13/10/2025 |
14.30
|
376,600 | 14.40 | 14.40 | 14.25 | 0 | 7,400 | -0.1 | |
| 10/10/2025 |
14.45
|
274,800 | 14.35 | 14.45 | 14.30 | 0 | 6,600 | -0.1 | |
| 09/10/2025 |
14.45
|
264,000 | 14.30 | 14.45 | 14.15 | 0 | 0 | 0 | |
| 08/10/2025 |
14.40
|
268,600 | 14.30 | 14.45 | 14.25 | 4,800 | 3,900 | 0.0 | |
| 07/10/2025 |
14.25
|
261,300 | 14.30 | 14.30 | 14.20 | 0 | 8,400 | -0.1 | |
| 06/10/2025 |
14.35
|
175,100 | 15 | 15 | 14.30 | 33,400 | 3,000 | 0.4 | |
| 03/10/2025 |
15
|
226,400 | 14.10 | 15 | 14.05 | 3,000 | 6,300 | -0.0 | |
| 02/10/2025 |
14.15
|
209,900 | 14.15 | 14.15 | 14.05 | 6,100 | 3,700 | 0.0 | |
| 01/10/2025 |
14.15
|
210,400 | 14.10 | 14.15 | 14 | 0 | 10,100 | -0.1 | |
| 30/09/2025 |
14.15
|
206,800 | 14.75 | 14.75 | 14.10 | 0 | 2,000 | -0.0 | |
| 29/09/2025 |
14.45
|
614,500 | 14.40 | 14.45 | 14.10 | 0 | 2,300 | -0.0 | |
| 26/09/2025 |
14.75
|
254,700 | 14.35 | 14.75 | 14.25 | 0 | 200 | -0.0 | |
| 25/09/2025 |
14.80
|
440,900 | 14.90 | 14.90 | 14 | 700 | 1,100 | -0.0 | |
| 24/09/2025 |
14.70
|
945,600 | 14.80 | 14.80 | 14.45 | 100 | 8,500 | -0.1 | |
| 23/09/2025 |
14.80
|
729,900 | 14.10 | 14.90 | 14.10 | 4,200 | 14,200 | -0.1 | |
| 22/09/2025 |
14.15
|
167,100 | 14.05 | 14.15 | 14 | 2,700 | 0 | 0.0 | |
| 19/09/2025 |
14.10
|
287,500 | 13.95 | 14.10 | 13.95 | 0 | 0 | 0 | |
| 18/09/2025 |
14
|
529,300 | 14.10 | 14.25 | 14 | 0 | 900 | -0.0 | |
| 17/09/2025 |
14.15
|
636,000 | 14.15 | 14.20 | 14.15 | 0 | 0 | 0 | |
| 16/09/2025 |
14.15
|
857,100 | 14.05 | 14.15 | 14.05 | 0 | 0 | 0 | |
| 15/09/2025 |
14.10
|
576,700 | 13.95 | 14.10 | 13.95 | 0 | 0 | 0 | |
| 12/09/2025 |
14.10
|
385,400 | 14.15 | 14.25 | 14.10 | 0 | 0 | 0 | |
| 11/09/2025 |
14.25
|
305,700 | 14.10 | 14.25 | 14 | 0 | 900 | -0.0 | |
| 10/09/2025 |
14.25
|
320,900 | 14.25 | 14.25 | 14.15 | 0 | 0 | 0 | |
| 09/09/2025 |
14.25
|
545,500 | 14 | 14.25 | 13.90 | 200 | 10,900 | -0.1 | |
| 08/09/2025 |
14.10
|
412,600 | 14 | 14.10 | 13.75 | 0 | 10,300 | -0.1 | |
| 05/09/2025 |
14.10
|
352,900 | 14.10 | 14.20 | 14 | 0 | 900 | -0.0 | |
| 04/09/2025 |
14.40
|
331,100 | 14.30 | 14.40 | 14.05 | 1,900 | 800 | 0.0 | |
| 03/09/2025 |
14.55
|
347,700 | 13.90 | 14.55 | 13.90 | 0 | 2,800 | -0.0 | |
| 29/08/2025 |
14
|
331,500 | 14 | 14 | 13.55 | 800 | 15,600 | -0.2 | |
| 28/08/2025 |
14
|
474,000 | 14.05 | 14.05 | 14 | 200 | 1,200 | 0 | |
| 27/08/2025 |
14.25
|
242,700 | 13.95 | 14.25 | 13.95 | 0 | 10,100 | -0.1 | |
| 26/08/2025 |
14.25
|
328,600 | 14.75 | 14.75 | 13.90 | 3,900 | 21,600 | -0.2 | |
| 25/08/2025 |
14.30
|
396,000 | 15 | 15 | 13.95 | 2,000 | 29,200 | -0.4 | |
| 22/08/2025 |
14.30
|
363,600 | 14.35 | 14.40 | 14 | 1,400 | 12,300 | -0.2 | |
| 21/08/2025 |
14.45
|
344,700 | 14.40 | 14.45 | 14.30 | 0 | 11,400 | -0.2 | |
| 20/08/2025 |
14.30
|
570,600 | 14.40 | 14.50 | 14.30 | 400 | 16,000 | -0.2 | |
| 19/08/2025 |
14.50
|
442,800 | 14.55 | 14.55 | 14.40 | 0 | 6,000 | -0.1 | |
| 18/08/2025 |
14.70
|
208,500 | 14.55 | 14.70 | 14.35 | 0 | 4,600 | -0.1 | |
| 15/08/2025 |
14.50
|
123,700 | 14.70 | 14.70 | 14.50 | 0 | 12,300 | -0.2 | |
| 14/08/2025 |
14.75
|
345,500 | 14.70 | 14.90 | 14.65 | 1,800 | 10,100 | -0.1 | |
| 13/08/2025 |
14.80
|
118,900 | 14.95 | 15 | 14.80 | 7,600 | 3,300 | 0.1 | |
| 12/08/2025 |
15.10
|
215,500 | 14.95 | 15.10 | 14.85 | 7,900 | 4,700 | 0.0 | |
| 11/08/2025 |
15.20
|
402,300 | 14.85 | 15.20 | 14.80 | 13,700 | 1,600 | 0.2 | |
| 08/08/2025 |
14.90
|
273,900 | 14.95 | 14.95 | 14.80 | 6,400 | 2,000 | 0.1 | |
| 07/08/2025 |
14.95
|
648,500 | 14.80 | 14.95 | 14.80 | 7,200 | 8,400 | -0.0 | |
| 06/08/2025 |
14.95
|
431,000 | 14.75 | 14.95 | 14.70 | 2,600 | 9,200 | -0.1 | |
| 05/08/2025 |
14.95
|
475,300 | 14.75 | 15 | 14.65 | 10,600 | 7,700 | 0.0 | |
| 04/08/2025 |
14.80
|
436,000 | 14.70 | 14.80 | 14.65 | 6,600 | 0 | 0.1 | |
| 01/08/2025 |
14.80
|
256,600 | 14.90 | 14.95 | 14.75 | 0 | 3,600 | -0.1 | |
| 31/07/2025 |
14.90
|
239,800 | 15.45 | 15.45 | 14.85 | 0 | 8,300 | -0.1 | |
| 30/07/2025 |
15.40
|
177,600 | 15.70 | 15.70 | 14.65 | 3,200 | 36,000 | -0.5 | |
| 29/07/2025 |
14.90
|
320,400 | 15.20 | 15.30 | 14.90 | 32,200 | 25,300 | 0.1 | |
| 28/07/2025 |
15.30
|
487,300 | 15 | 15.40 | 15 | 15,200 | 7,700 | 0.1 | |
| 25/07/2025 |
15
|
370,200 | 15 | 15.15 | 14.95 | 9,700 | 11,400 | -0.0 | |
| 24/07/2025 |
15
|
305,800 | 15.10 | 15.20 | 15 | 22,600 | 9,300 | 0.2 | |
| 23/07/2025 |
15.15
|
221,200 | 15.15 | 15.40 | 15.15 | 28,100 | 4,100 | 0.4 | |
| 22/07/2025 |
15.50
|
284,500 | 15.10 | 15.50 | 15.10 | 5,900 | 0 | 0.1 | |
| 21/07/2025 |
15.50
|
193,500 | 16.55 | 16.55 | 15 | 73,100 | 25,900 | 0.7 | |
| 18/07/2025 |
15.75
|
350,300 | 14.80 | 15.75 | 14.80 | 78,600 | 6,900 | 1.1 | |
| 17/07/2025 |
14.80
|
755,800 | 14.25 | 14.90 | 14.25 | 42,000 | 0 | 0.6 | |
| 16/07/2025 |
14.15
|
716,300 | 14.10 | 14.15 | 14.10 | 29,800 | 0 | 0.4 | |
| 15/07/2025 |
14.10
|
406,500 | 14.05 | 14.10 | 14.05 | 6,700 | 4,000 | 0.0 | |
| 14/07/2025 |
14.10
|
693,500 | 14 | 14.35 | 13.95 | 9,200 | 900 | 0.1 | |
| 11/07/2025 |
14
|
448,600 | 13.95 | 14 | 13.95 | 0 | 0 | 0 | |
| 10/07/2025 |
14
|
324,500 | 13.90 | 14 | 13.90 | 0 | 3,500 | 0 | |
| 09/07/2025 |
14
|
757,700 | 13.85 | 14 | 13.85 | 1,200 | 2,900 | 0 | |
| 08/07/2025 |
14
|
519,200 | 13.95 | 14 | 13.80 | 0 | 6,900 | -0.1 | |
| 07/07/2025 |
14
|
735,700 | 14 | 14 | 13.75 | 0 | 15,300 | -0.2 | |
| 04/07/2025 |
14
|
288,100 | 14.45 | 14.45 | 13.65 | 0 | 28,500 | -0.4 | |
| 03/07/2025 |
13.95
|
185,700 | 14.50 | 14.50 | 13.90 | 0 | 5,700 | -0.1 | |
| 02/07/2025 |
14.05
|
359,100 | 14.45 | 14.45 | 13.85 | 0 | 13,300 | -0.2 | |
| 01/07/2025 |
14.15
|
347,500 | 14.20 | 14.20 | 14.10 | 0 | 7,800 | -0.1 | |
| 30/06/2025 |
14.60
|
405,300 | 14.30 | 14.60 | 14.05 | 0 | 5,700 | -0.1 | |
| 27/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 27/06/2025 |
14.50
|
408,400 | 14.45 | 14.50 | 13.90 | 0 | 42,200 | -0.6 | |
| 26/06/2025 |
13.90
|
333,800 | 13.86 | 13.90 | 13.76 | 0 | 3,700 | -0.1 | |
| 25/06/2025 |
14
|
467,700 | 13.90 | 14 | 13.76 | 0 | 6,100 | -0.1 | |
| 24/06/2025 |
14.05
|
657,300 | 14.14 | 14.14 | 13.76 | 0 | 11,100 | -0.2 | |
| 23/06/2025 |
13.90
|
482,800 | 13.86 | 13.90 | 13.86 | 0 | 5,000 | -0.1 | |
| 20/06/2025 |
14.05
|
308,600 | 14.10 | 14.24 | 14.05 | 4,500 | 1,200 | 0.0 | |
| 19/06/2025 |
14.29
|
406,200 | 14.29 | 14.33 | 14.29 | 4,900 | 0 | 0.1 | |
| 18/06/2025 |
14.76
|
572,500 | 13.86 | 14.76 | 13.86 | 22,100 | 0 | 0.3 | |
| 17/06/2025 |
13.86
|
667,500 | 13.76 | 13.86 | 13.76 | 33,200 | 0 | 0.5 | |
| 16/06/2025 |
13.81
|
382,500 | 13.86 | 13.86 | 13.71 | 2,500 | 0 | 0.0 | |
| 13/06/2025 |
13.86
|
312,900 | 13.71 | 13.86 | 13.71 | 0 | 0 | 0 | |
| 12/06/2025 |
13.71
|
219,400 | 13.76 | 13.76 | 13.71 | 0 | 0 | 0 | |
| 11/06/2025 |
13.76
|
302,400 | 13.76 | 13.76 | 13.71 | 0 | 0 | 0 | |
| 10/06/2025 |
13.76
|
246,100 | 13.76 | 13.76 | 13.71 | 2,000 | 0 | 0.0 | |
| 09/06/2025 |
13.76
|
202,200 | 13.81 | 13.81 | 13.71 | 200 | 0 | 0.0 | |
| 06/06/2025 |
13.76
|
365,500 | 13.71 | 13.76 | 13.71 | 500 | 0 | 0.0 | |
| 05/06/2025 |
13.71
|
250,800 | 13.71 | 13.76 | 13.71 | 0 | 0 | 0 | |
| 04/06/2025 |
13.76
|
601,000 | 13.71 | 13.76 | 13.71 | 0 | 0 | 0 | |
| 03/06/2025 |
13.76
|
698,100 | 13.71 | 13.76 | 13.71 | 1,000 | 0 | 0.0 | |
| 02/06/2025 |
13.76
|
714,900 | 13.71 | 13.76 | 13.71 | 2,800 | 0 | 0.0 | |
| 30/05/2025 |
13.76
|
102,700 | 13.71 | 13.76 | 13.71 | 300 | 0 | 0.0 | |
| 29/05/2025 |
13.81
|
234,800 | 13.71 | 13.81 | 13.71 | 200 | 0 | 0.0 | |