| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.40 | -9.62% | 7,756,200 | -122,203 | 0 |
13.15
16.15
13.50
|
|
2 tháng
(2026-05-29) |
0.05 | 0.38% | 12,224,200 | -147,324 | 0 |
12.80
16.15
13.50
|
|
3 tháng
(2026-04-29) |
-0.55 | -4.01% | 13,234,600 | -146,559 | 0 |
12.80
16.15
13.50
|
|
6 tháng
(2026-01-29) |
-1.30 | -9% | 20,679,800 | 131,153 | 7.0 |
12.80
16.15
13.50
|
|
12 tháng
(2025-08-04) |
-3.06 | -18.89% | 53,645,900 | -371,147 | -15.9 |
12.80
19.08
13.50
|
|
24 tháng
(2024-08-07) |
-2.57 | -16.36% | 89,168,800 | -3,916,416 | -99.1 |
12.08
19.61
13.50
|
|
36 tháng
(2023-08-14) |
-4.60 | -25.93% | 150,110,000 | -9,697,934 | -244.9 |
12.08
22.27
13.50
|
|
60 tháng
(2021-08-23) |
-3.70 | -21.97% | 200,608,400 | -9,551,335 | -283.4 |
11.60
35.98
13.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/10/2025 |
16.61
|
68,400 | 16.83 | 17.05 | 16.52 | 1,400 | 0 | 0.0 | |
| 06/10/2025 |
16.83
|
447,300 | 16.07 | 16.83 | 16.07 | 39,800 | 2,600 | 0.7 | |
| 03/10/2025 |
15.94
|
89,900 | 16.21 | 16.21 | 15.89 | 100 | 6,100 | -0.1 | |
| 02/10/2025 |
16.21
|
73,000 | 16.52 | 16.61 | 16.21 | 0 | 6,300 | -0.1 | |
| 01/10/2025 |
16.38
|
97,000 | 16.21 | 16.61 | 16.21 | 2,600 | 3,500 | -0.0 | |
| 30/09/2025 |
16.34
|
100,800 | 16.52 | 16.52 | 16.12 | 4,200 | 19,100 | -0.3 | |
| 29/09/2025 |
16.25
|
86,500 | 16.52 | 16.52 | 16.21 | 7,700 | 11,200 | -0.1 | |
| 26/09/2025 |
16.12
|
83,100 | 16.79 | 16.88 | 16.12 | 0 | 6,900 | -0.1 | |
| 25/09/2025 |
16.74
|
94,900 | 16.83 | 17.05 | 16.70 | 100 | 33,700 | -0.6 | |
| 24/09/2025 |
16.92
|
80,200 | 16.47 | 16.92 | 16.34 | 5,000 | 2,600 | 0.0 | |
| 23/09/2025: Quyền mua cổ phiếu: 100/20 Giá: 10 (Volume + 20%, Ratio=0.20) | |||||||||
| 23/09/2025 |
16.47
|
144,100 | 16.43 | 16.83 | 16.43 | 1,200 | 0 | 0.0 | |
| 22/09/2025 |
16.29
|
664,500 | 16.58 | 16.62 | 15.56 | 37,800 | 124,200 | -1.7 | |
| 19/09/2025 |
16.54
|
263,900 | 16.66 | 16.83 | 16.54 | 2,600 | 63,100 | -1.2 | |
| 18/09/2025 |
16.62
|
247,600 | 16.99 | 16.99 | 16.62 | 0 | 23,600 | -0.5 | |
| 17/09/2025 |
16.79
|
255,500 | 17.44 | 17.44 | 16.79 | 0 | 11,600 | -0.2 | |
| 16/09/2025 |
17.28
|
248,200 | 17.60 | 17.81 | 17.24 | 7,300 | 37,600 | -0.6 | |
| 15/09/2025 |
17.36
|
379,500 | 17.40 | 17.65 | 17.24 | 500 | 83,100 | -1.8 | |
| 12/09/2025 |
17.28
|
156,200 | 17.52 | 17.52 | 17.11 | 0 | 48,200 | -1.0 | |
| 11/09/2025 |
17.20
|
368,400 | 17.44 | 17.44 | 16.54 | 9,000 | 63,000 | -1.1 | |
| 10/09/2025 |
17.28
|
175,700 | 17.32 | 17.52 | 17.11 | 400 | 55,300 | -1.2 | |
| 09/09/2025 |
17.20
|
495,000 | 17.15 | 17.60 | 17.03 | 52,300 | 97,500 | -1.0 | |
| 08/09/2025 |
17.20
|
747,600 | 18.06 | 18.22 | 17.20 | 30,600 | 63,000 | -0.7 | |
| 05/09/2025 |
18.26
|
722,200 | 19.24 | 19.49 | 18.26 | 25,500 | 91,400 | -1.5 | |
| 04/09/2025 |
18.79
|
912,000 | 18.83 | 19.04 | 18.34 | 138,600 | 64,800 | 1.7 | |
| 03/09/2025 |
18.63
|
648,400 | 19.32 | 19.37 | 18.55 | 15,600 | 59,700 | -1.0 | |
| 29/08/2025 |
18.96
|
804,100 | 19.12 | 19.69 | 18.75 | 3,000 | 41,900 | -0.9 | |
| 28/08/2025 |
18.67
|
938,600 | 18.42 | 19.00 | 17.93 | 110,500 | 113,800 | 0 | |
| 27/08/2025 |
17.85
|
947,900 | 17.93 | 18.30 | 17.73 | 98,500 | 135,700 | -0.8 | |
| 26/08/2025 |
17.81
|
394,900 | 17.07 | 18.59 | 17.07 | 27,200 | 33,500 | -0.1 | |
| 25/08/2025 |
17.48
|
892,200 | 18.96 | 19.04 | 17.48 | 38,600 | 58,600 | -0.5 | |
| 22/08/2025 |
18.79
|
962,600 | 18.83 | 19.57 | 18.26 | 59,200 | 117,100 | -1.4 | |
| 21/08/2025 |
19.08
|
2,043,800 | 18.42 | 19.08 | 18.01 | 90,000 | 1,351,900 | -29.4 | |
| 20/08/2025 |
17.85
|
828,000 | 17.36 | 17.93 | 16.62 | 59,600 | 107,800 | -1.1 | |
| 19/08/2025 |
17.32
|
488,300 | 17.20 | 17.48 | 17.15 | 68,200 | 43,500 | 0.5 | |
| 18/08/2025 |
17.11
|
631,400 | 16.79 | 17.56 | 16.50 | 72,200 | 162,600 | -1.9 | |
| 15/08/2025 |
16.79
|
334,900 | 17.20 | 17.32 | 16.46 | 6,600 | 6,700 | -0.0 | |
| 14/08/2025 |
16.99
|
522,100 | 16.91 | 17.40 | 16.75 | 8,100 | 3,500 | 0.1 | |
| 13/08/2025 |
16.95
|
321,700 | 16.83 | 16.95 | 16.21 | 8,500 | 4,600 | 0.1 | |
| 12/08/2025 |
16.54
|
230,800 | 16.58 | 16.62 | 16.29 | 10,600 | 5,300 | 0.1 | |
| 11/08/2025 |
16.58
|
239,100 | 16.54 | 16.91 | 16.46 | 5,800 | 1,200 | 0.1 | |
| 08/08/2025 |
16.62
|
294,700 | 17.20 | 17.20 | 16.38 | 3,600 | 14,300 | -0.2 | |
| 07/08/2025 |
16.70
|
294,200 | 16.70 | 16.70 | 16.25 | 2,800 | 2,800 | -0.0 | |
| 06/08/2025 |
16.29
|
203,600 | 16.21 | 16.54 | 16.21 | 800 | 800 | -0.0 | |
| 05/08/2025 |
16.21
|
863,900 | 16.46 | 17.11 | 16.05 | 126,900 | 5,600 | 2.5 | |
| 04/08/2025 |
16.21
|
399,300 | 15.93 | 16.29 | 15.56 | 16,200 | 6,900 | 0.2 | |
| 01/08/2025 |
15.84
|
228,100 | 15.68 | 16.05 | 15.68 | 800 | 3,200 | -0.0 | |
| 31/07/2025 |
15.93
|
156,900 | 16.05 | 16.17 | 15.56 | 2,700 | 5,900 | -0.1 | |
| 30/07/2025 |
15.93
|
238,700 | 15.89 | 16.01 | 15.31 | 5,600 | 4,000 | 0.0 | |
| 29/07/2025 |
15.80
|
777,600 | 17.15 | 17.40 | 15.80 | 10,100 | 128,400 | -2.4 | |
| 28/07/2025 |
16.87
|
656,100 | 16.38 | 17.15 | 16.38 | 9,600 | 6,000 | 0.1 | |
| 25/07/2025 |
16.17
|
260,900 | 15.89 | 16.38 | 15.89 | 5,300 | 2,000 | 0.1 | |
| 24/07/2025 |
16.05
|
161,600 | 16.21 | 16.34 | 15.80 | 13,000 | 3,700 | 0.2 | |
| 23/07/2025 |
16.13
|
434,000 | 16.17 | 16.38 | 15.97 | 5,500 | 0 | 0.1 | |
| 22/07/2025 |
15.93
|
359,800 | 15.23 | 15.93 | 15.23 | 8,600 | 800 | 0.1 | |
| 21/07/2025 |
15.23
|
110,000 | 15.56 | 15.76 | 15.23 | 0 | 3,600 | -0.1 | |
| 18/07/2025 |
15.19
|
142,900 | 15.19 | 15.48 | 15.15 | 0 | 900 | -0.0 | |
| 17/07/2025 |
15.27
|
766,000 | 15.89 | 15.89 | 15.07 | 3,700 | 7,400 | -0.1 | |
| 16/07/2025 |
15.68
|
123,900 | 15.60 | 15.84 | 15.52 | 0 | 10,000 | -0.2 | |
| 15/07/2025 |
15.60
|
365,600 | 15.35 | 15.89 | 15.19 | 11,200 | 10,200 | 0.0 | |
| 14/07/2025 |
15.35
|
120,300 | 15.31 | 15.56 | 15.15 | 7,200 | 21,000 | -0.3 | |
| 11/07/2025 |
15.31
|
102,800 | 15.39 | 15.48 | 15.15 | 200 | 4,300 | 0 | |
| 10/07/2025 |
15.27
|
147,500 | 15.23 | 15.56 | 15.23 | 3,500 | 8,700 | 0 | |
| 09/07/2025 |
15.23
|
114,800 | 15.07 | 15.39 | 14.98 | 1,600 | 29,300 | 0 | |
| 08/07/2025 |
14.90
|
142,400 | 14.90 | 15.07 | 14.82 | 1,100 | 17,800 | -0.3 | |
| 07/07/2025 |
14.86
|
311,900 | 14.62 | 15.03 | 14.62 | 55,000 | 28,500 | 0.5 | |
| 04/07/2025 |
14.58
|
65,200 | 14.70 | 14.70 | 14.53 | 200 | 0 | 0.0 | |
| 03/07/2025 |
14.58
|
265,600 | 14.58 | 14.98 | 14.45 | 3,600 | 1,700 | 0.0 | |
| 02/07/2025 |
14.53
|
93,800 | 14.37 | 14.62 | 14.21 | 100 | 0 | 0.0 | |
| 01/07/2025 |
14.37
|
27,100 | 14.37 | 14.45 | 14.29 | 100 | 300 | -0.0 | |
| 30/06/2025 |
14.33
|
51,400 | 14.37 | 14.41 | 14.33 | 3,800 | 0 | 0.1 | |
| 27/06/2025 |
14.37
|
70,500 | 14.33 | 14.37 | 14.25 | 0 | 300 | -0.0 | |
| 26/06/2025 |
14.33
|
24,500 | 14.29 | 14.33 | 14.25 | 2,000 | 0 | 0.0 | |
| 25/06/2025 |
14.29
|
80,100 | 14.33 | 14.41 | 14.29 | 2,000 | 0 | 0.0 | |
| 24/06/2025 |
14.37
|
89,100 | 14.45 | 14.45 | 14.29 | 17,900 | 0 | 0.3 | |
| 23/06/2025 |
14.29
|
69,500 | 14.00 | 14.33 | 14.00 | 700 | 0 | 0.0 | |
| 20/06/2025 |
14.33
|
45,000 | 14.25 | 14.33 | 14.25 | 0 | 200 | -0.0 | |
| 19/06/2025 |
14.33
|
97,000 | 14.25 | 14.33 | 14.17 | 60,000 | 60,200 | -0.0 | |
| 18/06/2025 |
14.25
|
39,900 | 14.41 | 14.41 | 14.25 | 2,400 | 1,800 | 0.0 | |
| 17/06/2025 |
14.45
|
100,300 | 14.45 | 14.58 | 14.33 | 60,200 | 0 | 1.1 | |
| 16/06/2025 |
14.41
|
49,700 | 14.17 | 14.41 | 14.17 | 19,600 | 300 | 0.3 | |
| 13/06/2025 |
14.17
|
170,600 | 14.08 | 14.29 | 14.04 | 94,500 | 81,000 | 0.2 | |
| 12/06/2025 |
14.29
|
41,500 | 14.33 | 14.45 | 14.29 | 0 | 0 | 0 | |
| 11/06/2025 |
14.33
|
38,700 | 14.33 | 14.41 | 14.33 | 0 | 200 | -0.0 | |
| 10/06/2025 |
14.33
|
68,200 | 14.25 | 14.33 | 14.17 | 26,700 | 0 | 0.5 | |
| 09/06/2025 |
14.33
|
33,900 | 14.37 | 14.49 | 14.33 | 0 | 500 | -0.0 | |
| 06/06/2025 |
14.37
|
69,600 | 14.74 | 14.74 | 14.37 | 100 | 0 | 0.0 | |
| 05/06/2025 |
14.66
|
83,700 | 14.66 | 14.82 | 14.49 | 53,400 | 0 | 1.0 | |
| 04/06/2025 |
14.74
|
96,300 | 14.94 | 14.94 | 14.66 | 60,000 | 27,500 | 0.6 | |
| 03/06/2025 |
14.74
|
252,200 | 14.66 | 14.94 | 14.66 | 0 | 48,400 | -0.9 | |
| 02/06/2025 |
14.58
|
28,900 | 14.58 | 14.74 | 14.37 | 0 | 700 | -0.0 | |
| 30/05/2025 |
14.74
|
20,800 | 14.78 | 14.94 | 14.58 | 0 | 2,800 | -0.1 | |
| 29/05/2025 |
14.78
|
65,100 | 14.49 | 15.03 | 14.45 | 0 | 300 | -0.0 | |
| 28/05/2025 |
14.53
|
34,600 | 14.62 | 14.62 | 14.41 | 0 | 1,400 | -0.0 | |
| 27/05/2025 |
14.53
|
35,600 | 14.53 | 14.62 | 14.41 | 0 | 0 | 0 | |
| 26/05/2025 |
14.53
|
34,200 | 14.29 | 14.53 | 14.04 | 0 | 1,600 | -0.0 | |
| 23/05/2025 |
14.41
|
24,500 | 14.41 | 14.70 | 14.37 | 0 | 400 | -0.0 | |
| 22/05/2025 |
14.41
|
58,100 | 14.58 | 14.58 | 14.37 | 0 | 500 | 0 | |
| 21/05/2025 |
14.58
|
34,200 | 14.62 | 14.62 | 14.33 | 0 | 500 | -0.0 | |
| 20/05/2025 |
14.62
|
29,300 | 14.41 | 14.74 | 14.29 | 0 | 1,100 | -0.0 | |
| 19/05/2025 |
14.41
|
22,300 | 14.33 | 14.62 | 14.33 | 0 | 0 | 0 | |