| 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) |
-0.70 | -6.51% | 2,599,400 | -102,500 | 0 |
9.92
10.75
9.92
|
|
2 tháng
(2026-07-13) |
-1.20 | -10.67% | 6,964,600 | -323,022 | 0 |
9.92
11.25
9.92
|
|
3 tháng
(2026-06-15) |
-1.70 | -14.47% | 11,003,600 | -538,662 | 0 |
9.92
11.90
9.92
|
|
6 tháng
(2026-03-16) |
-3.59 | -26.33% | 25,816,300 | -2,807,224 | -6.4 |
9.92
13.64
9.92
|
|
12 tháng
(2025-09-16) |
-6.47 | -39.18% | 69,811,700 | -3,128,924 | -11.3 |
9.92
16.52
9.92
|
|
24 tháng
(2024-09-23) |
-12.39 | -55.21% | 235,221,900 | -12,592,698 | -217.9 |
9.92
22.48
9.92
|
|
36 tháng
(2023-09-27) |
-5.56 | -35.63% | 468,494,200 | -13,665,225 | -267.6 |
9.92
26.43
9.92
|
|
60 tháng
(2021-10-07) |
-10.07 | -50.04% | 835,166,300 | -8,002,349 | -140.6 |
9.92
26.43
9.92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2025 |
15.13
|
252,600 | 15.23 | 15.37 | 15.08 | 0 | 0 | 0 | |
| 17/11/2025 |
15.13
|
150,800 | 15.08 | 15.27 | 15.08 | 0 | 0 | 0 | |
| 14/11/2025 |
15.08
|
275,600 | 15.18 | 15.27 | 14.89 | 0 | 0 | 0 | |
| 13/11/2025 |
15.18
|
320,600 | 15.18 | 15.18 | 14.99 | 0 | 500 | -0.0 | |
| 12/11/2025 |
15.03
|
132,200 | 14.89 | 15.03 | 14.84 | 0 | 0 | 0 | |
| 11/11/2025 |
14.79
|
212,000 | 14.84 | 15.13 | 14.79 | 0 | 0 | 0 | |
| 10/11/2025 |
14.84
|
123,600 | 14.84 | 14.99 | 14.75 | 0 | 0 | 0 | |
| 07/11/2025 |
14.79
|
207,400 | 14.99 | 15.13 | 14.79 | 0 | 0 | 0 | |
| 06/11/2025 |
14.99
|
218,500 | 14.89 | 15.37 | 14.70 | 0 | 0 | 0 | |
| 05/11/2025 |
14.79
|
231,500 | 15.03 | 15.13 | 14.79 | 0 | 0 | 0 | |
| 04/11/2025 |
15.03
|
386,600 | 15.18 | 15.23 | 14.51 | 0 | 25,000 | -0.4 | |
| 03/11/2025 |
15.18
|
160,100 | 15.27 | 15.51 | 15.13 | 0 | 0 | 0 | |
| 31/10/2025 |
15.27
|
499,700 | 15.32 | 15.51 | 15.13 | 0 | 0 | 0 | |
| 30/10/2025 |
15.23
|
224,900 | 15.66 | 15.66 | 15.08 | 0 | 7,900 | -0.1 | |
| 29/10/2025 |
15.42
|
296,500 | 15.42 | 15.51 | 15.32 | 0 | 25,200 | -0.4 | |
| 28/10/2025 |
15.37
|
194,300 | 15.37 | 15.47 | 15.03 | 0 | 0 | 0 | |
| 27/10/2025 |
15.47
|
450,300 | 14.70 | 15.51 | 14.70 | 0 | 300 | -0.0 | |
| 24/10/2025 |
14.55
|
222,700 | 14.65 | 14.65 | 14.41 | 0 | 0 | 0 | |
| 23/10/2025 |
14.70
|
149,000 | 14.60 | 14.75 | 14.55 | 0 | 0 | 0 | |
| 22/10/2025 |
14.55
|
234,000 | 14.51 | 14.65 | 14.36 | 0 | 0 | 0 | |
| 21/10/2025 |
14.51
|
373,700 | 14.46 | 14.79 | 14.31 | 0 | 3,700 | -0.1 | |
| 20/10/2025 |
14.41
|
255,600 | 15.03 | 15.03 | 14.41 | 0 | 0 | 0 | |
| 17/10/2025 |
14.99
|
237,100 | 15.03 | 15.08 | 14.89 | 0 | 100 | -0.0 | |
| 16/10/2025 |
15.03
|
294,700 | 15.23 | 15.23 | 14.89 | 0 | 0 | 0 | |
| 15/10/2025 |
14.94
|
443,800 | 15.18 | 15.18 | 14.89 | 0 | 0 | 0 | |
| 14/10/2025 |
15.23
|
348,200 | 15.42 | 15.47 | 15.13 | 0 | 0 | 0 | |
| 13/10/2025 |
15.37
|
456,000 | 15.37 | 15.51 | 15.37 | 0 | 0 | 0 | |
| 10/10/2025 |
15.51
|
210,000 | 15.47 | 15.71 | 15.47 | 0 | 2,600 | -0.0 | |
| 09/10/2025 |
15.56
|
143,300 | 15.80 | 15.80 | 15.42 | 0 | 0 | 0 | |
| 08/10/2025 |
15.61
|
317,400 | 15.75 | 15.95 | 15.56 | 0 | 0 | 0 | |
| 07/10/2025 |
15.56
|
139,100 | 15.61 | 15.75 | 15.51 | 0 | 0 | 0 | |
| 06/10/2025 |
15.66
|
213,500 | 15.42 | 15.75 | 15.42 | 0 | 0 | 0 | |
| 03/10/2025 |
15.47
|
185,600 | 15.56 | 15.61 | 15.37 | 0 | 0 | 0 | |
| 02/10/2025 |
15.56
|
173,100 | 15.80 | 15.80 | 15.56 | 0 | 0 | 0 | |
| 01/10/2025 |
15.61
|
159,800 | 15.75 | 15.85 | 15.61 | 0 | 0 | 0 | |
| 30/09/2025 |
15.61
|
368,800 | 15.90 | 16.04 | 15.47 | 0 | 3,500 | -0.1 | |
| 29/09/2025 |
15.90
|
394,000 | 16.04 | 16.04 | 15.80 | 0 | 0 | 0 | |
| 26/09/2025 |
16.04
|
180,800 | 16.14 | 16.19 | 16.04 | 0 | 0 | 0 | |
| 25/09/2025 |
16.09
|
118,300 | 16.19 | 16.23 | 16.09 | 0 | 100 | -0.0 | |
| 24/09/2025 |
16.14
|
275,700 | 16.09 | 16.14 | 15.90 | 0 | 0 | 0 | |
| 23/09/2025 |
16.04
|
231,500 | 15.99 | 16.14 | 15.95 | 0 | 1,000 | -0.0 | |
| 22/09/2025 |
15.99
|
453,100 | 16.19 | 16.38 | 15.95 | 0 | 0 | 0 | |
| 19/09/2025 |
16.23
|
284,500 | 16.33 | 16.43 | 16.14 | 0 | 0 | 0 | |
| 18/09/2025 |
16.28
|
433,000 | 16.33 | 16.38 | 16.14 | 0 | 1,600 | -0.0 | |
| 17/09/2025 |
16.23
|
467,600 | 16.57 | 16.57 | 16.23 | 0 | 0 | 0 | |
| 16/09/2025 |
16.52
|
466,000 | 16.76 | 16.76 | 16.43 | 0 | 0 | 0 | |
| 15/09/2025 |
16.67
|
738,000 | 16.57 | 16.72 | 16.43 | 0 | 0 | 0 | |
| 12/09/2025 |
16.38
|
760,000 | 16.04 | 16.57 | 15.99 | 0 | 14,400 | -0.2 | |
| 11/09/2025 |
16.04
|
674,500 | 16.04 | 16.04 | 15.85 | 0 | 0 | 0 | |
| 10/09/2025 |
16.04
|
400,300 | 16.09 | 16.14 | 15.95 | 0 | 0 | 0 | |
| 09/09/2025 |
15.99
|
729,200 | 16.04 | 16.14 | 15.95 | 0 | 0 | 0 | |
| 08/09/2025 |
15.99
|
1,170,300 | 16.23 | 16.33 | 15.99 | 0 | 4,400 | -0.1 | |
| 05/09/2025 |
16.38
|
1,352,300 | 16.62 | 16.72 | 16.28 | 0 | 1,200 | -0.0 | |
| 04/09/2025 |
16.57
|
570,200 | 16.62 | 16.76 | 16.52 | 0 | 0 | 0 | |
| 03/09/2025 |
16.62
|
583,900 | 16.33 | 16.62 | 16.19 | 0 | 0 | 0 | |
| 29/08/2025 |
16.33
|
598,200 | 16.52 | 16.62 | 16.33 | 0 | 0 | 0 | |
| 28/08/2025 |
16.47
|
368,600 | 16.62 | 16.72 | 16.38 | 0 | 400 | 0 | |
| 27/08/2025 |
16.62
|
762,300 | 16.43 | 16.91 | 16.33 | 0 | 1,000 | -0.0 | |
| 26/08/2025 |
16.33
|
348,800 | 16.23 | 16.33 | 16.19 | 0 | 0 | 0 | |
| 25/08/2025 |
16.28
|
498,900 | 16.33 | 16.52 | 16.09 | 0 | 0 | 0 | |
| 22/08/2025 |
16.28
|
983,800 | 16.52 | 16.72 | 16.23 | 0 | 0 | 0 | |
| 21/08/2025 |
16.67
|
595,100 | 16.91 | 16.91 | 16.57 | 0 | 0 | 0 | |
| 20/08/2025 |
16.72
|
1,004,800 | 16.76 | 17.29 | 16.47 | 0 | 0 | 0 | |
| 19/08/2025 |
16.76
|
981,500 | 16.91 | 17.00 | 16.76 | 0 | 0 | 0 | |
| 18/08/2025 |
16.91
|
547,900 | 16.96 | 17.10 | 16.81 | 0 | 0 | 0 | |
| 15/08/2025 |
16.96
|
923,200 | 17.48 | 17.48 | 16.96 | 0 | 0 | 0 | |
| 14/08/2025 |
17.48
|
2,013,000 | 16.86 | 17.63 | 16.62 | 0 | 0 | 0 | |
| 13/08/2025 |
16.81
|
864,700 | 16.96 | 17.00 | 16.62 | 0 | 0 | 0 | |
| 12/08/2025 |
16.91
|
743,400 | 17.10 | 17.10 | 16.76 | 0 | 0 | 0 | |
| 11/08/2025 |
17.00
|
1,245,000 | 16.52 | 17.00 | 16.52 | 0 | 0 | 0 | |
| 08/08/2025 |
16.47
|
1,168,400 | 16.43 | 16.62 | 16.28 | 0 | 7,200 | -0.1 | |
| 07/08/2025 |
16.43
|
668,300 | 16.57 | 16.62 | 16.33 | 0 | 0 | 0 | |
| 06/08/2025 |
16.47
|
615,100 | 16.47 | 16.62 | 16.33 | 0 | 0 | 0 | |
| 05/08/2025 |
16.47
|
824,400 | 16.62 | 16.72 | 16.43 | 0 | 61,600 | -1.1 | |
| 04/08/2025 |
16.57
|
466,500 | 16.23 | 16.62 | 16.19 | 0 | 1,500 | -0.0 | |
| 01/08/2025 |
16.28
|
495,400 | 16.33 | 16.33 | 16.14 | 0 | 0 | 0 | |
| 31/07/2025 |
16.19
|
625,900 | 16.28 | 16.33 | 16.04 | 0 | 0 | 0 | |
| 30/07/2025 |
16.23
|
808,300 | 16.33 | 16.57 | 16.09 | 0 | 0 | 0 | |
| 29/07/2025 |
16.33
|
1,618,700 | 17.10 | 17.20 | 16.33 | 0 | 115,000 | -2.0 | |
| 28/07/2025 |
17.10
|
1,257,900 | 16.96 | 17.10 | 16.96 | 0 | 10,000 | -0.2 | |
| 25/07/2025 |
17.05
|
963,200 | 17.05 | 17.10 | 17.00 | 0 | 0 | 0 | |
| 24/07/2025 |
17.05
|
823,700 | 17.29 | 17.29 | 17.00 | 0 | 0 | 0 | |
| 23/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
| 23/07/2025 |
17.10
|
1,407,600 | 16.91 | 17.29 | 16.91 | 0 | 190,100 | -3.4 | |
| 22/07/2025 |
16.74
|
1,611,700 | 16.77 | 16.77 | 16.59 | 0 | 0 | 0 | |
| 21/07/2025 |
16.74
|
1,234,300 | 16.77 | 16.85 | 16.70 | 0 | 108,500 | -2.5 | |
| 18/07/2025 |
16.74
|
1,213,900 | 16.70 | 16.92 | 16.63 | 0 | 20,000 | -0.5 | |
| 17/07/2025 |
16.77
|
806,800 | 17.03 | 17.03 | 16.74 | 0 | 0 | 0 | |
| 16/07/2025 |
16.74
|
947,400 | 16.44 | 16.85 | 16.44 | 0 | 1,300 | -0.0 | |
| 15/07/2025 |
16.44
|
916,700 | 16.70 | 16.85 | 16.44 | 0 | 0 | 0 | |
| 14/07/2025 |
16.63
|
1,988,600 | 16.11 | 16.88 | 16.04 | 0 | 0 | 0 | |
| 11/07/2025 |
16.07
|
655,800 | 16.18 | 16.22 | 16.07 | 0 | 10,230 | 0 | |
| 10/07/2025 |
16.15
|
746,800 | 16.26 | 16.26 | 16.04 | 0 | 323,000 | 0 | |
| 09/07/2025 |
16.07
|
1,414,900 | 16.18 | 16.29 | 15.92 | 0 | 388,748 | 0 | |
| 08/07/2025 |
16.11
|
742,600 | 16.07 | 16.22 | 15.92 | 0 | 0 | 0 | |
| 07/07/2025 |
15.96
|
708,600 | 16.11 | 16.11 | 15.89 | 0 | 155,800 | -3.4 | |
| 04/07/2025 |
15.96
|
812,500 | 16.07 | 16.11 | 15.89 | 0 | 182,000 | -3.9 | |
| 03/07/2025 |
16.04
|
1,308,400 | 16.26 | 16.55 | 15.96 | 0 | 358,100 | -7.9 | |
| 02/07/2025 |
16.15
|
876,000 | 16.00 | 16.37 | 15.96 | 0 | 182,000 | -4.0 | |
| 01/07/2025 |
16.04
|
427,400 | 16.40 | 16.40 | 16.04 | 0 | 0 | 0 | |
| 30/06/2025 |
16.29
|
1,276,100 | 15.85 | 16.40 | 15.85 | 0 | 0 | 0 | |