| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.10 | 0.85% | 169,656,100 | 9,546,000 | 133.0 |
11.50
18.50
11.50
|
|
2 tháng
(2026-07-20) |
-0.10 | -0.84% | 303,553,000 | 9,057,900 | 125.7 |
10.80
18.50
11.50
|
|
3 tháng
(2026-06-22) |
-3.60 | -23.38% | 402,792,800 | 5,569,800 | 73.2 |
10.80
18.50
11.50
|
|
6 tháng
(2026-03-23) |
-1.82 | -13.36% | 1,044,618,500 | 7,101,200 | 86.8 |
10.80
19.90
11.50
|
|
12 tháng
(2025-09-23) |
-11.91 | -50.24% | 3,039,426,900 | -5,119,000 | -262.7 |
10.80
30.38
11.50
|
|
24 tháng
(2024-09-30) |
-2.71 | -18.69% | 5,930,032,528 | 6,457,729 | -62.6 |
9.34
30.38
11.50
|
|
36 tháng
(2023-10-04) |
-5.13 | -30.31% | 8,275,770,723 | 6,861,890 | -77.3 |
9.34
30.38
11.50
|
|
60 tháng
(2021-10-14) |
4.57 | 63.12% | 11,971,864,206 | -20,475,674 | -2,166.2 |
5.23
59.74
11.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
11.50
|
7,562,200 | 11.60 | 12.10 | 11.50 | 689,500 | 3,786,300 | 0 | |
| 17/09/2026 |
11.80
|
4,734,900 | 11.50 | 12.10 | 11.40 | 45,300 | 624,000 | 0 | |
| 16/09/2026 |
11.50
|
4,080,800 | 11.90 | 11.90 | 11.50 | 1,000 | 176,200 | 4.9 | |
| 15/09/2026 |
11.80
|
3,842,700 | 11.60 | 11.90 | 11.50 | 0 | 0 | 0 | |
| 14/09/2026 |
11.60
|
5,249,700 | 11.90 | 12 | 11.50 | 636,700 | 207,400 | 4.9 | |
| 11/09/2026 |
11.90
|
9,125,300 | 12.60 | 12.60 | 11.90 | 317,100 | 96,100 | 2.6 | |
| 10/09/2026 |
12.60
|
2,515,900 | 12.60 | 12.70 | 12.50 | 700 | 24,000 | -0.3 | |
| 09/09/2026 |
12.60
|
3,678,000 | 12.90 | 13 | 12.60 | 4,100 | 449,700 | -5.7 | |
| 08/09/2026 |
12.80
|
3,162,800 | 12.90 | 13 | 12.70 | 100 | 311,400 | -4.0 | |
| 07/09/2026 |
12.90
|
4,343,800 | 13.20 | 13.20 | 12.80 | 104,100 | 485,900 | -5.0 | |
| 04/09/2026 |
13.20
|
6,393,200 | 12.90 | 13.20 | 12.70 | 1,118,100 | 293,200 | 10.9 | |
| 03/09/2026 |
12.90
|
5,855,200 | 13 | 13.20 | 12.80 | 664,600 | 598,300 | 0.9 | |
| 02/09/2026 |
18.50
|
6,139,300 | 18.50 | 18.80 | 18.30 | 75,500 | 589,300 | -9.5 | |
| 01/09/2026 |
18.40
|
37,674,700 | 20.30 | 20.40 | 18.30 | 1,442,700 | 1,521,800 | -2.4 | |
| 31/08/2026 |
11.60
|
5,249,700 | 11.90 | 12 | 11.50 | 636,700 | 207,400 | 4.9 | |
| 28/08/2026 |
13
|
6,578,000 | 13.40 | 13.40 | 13 | 11,900 | 600,200 | -7.7 | |
| 27/08/2026 |
13.40
|
4,742,300 | 13.60 | 13.70 | 13.30 | 300 | 348,000 | -4.7 | |
| 26/08/2026 |
13.60
|
8,413,800 | 13.30 | 13.70 | 13 | 2,313,200 | 108,100 | 29.8 | |
| 25/08/2026 |
13.30
|
10,009,300 | 13.50 | 13.50 | 12.90 | 1,533,300 | 4,400 | 20.4 | |
| 24/08/2026 |
13.30
|
20,632,800 | 12.60 | 13.40 | 12.50 | 4,812,200 | 119,700 | 60.7 | |
| 21/08/2026 |
12.60
|
10,611,900 | 11.50 | 12.70 | 11.30 | 2,748,400 | 0 | 34.0 | |
| 20/08/2026 |
11.60
|
2,201,700 | 11.60 | 11.90 | 11.50 | 0 | 2,600 | -0.0 | |
| 19/08/2026 |
11.70
|
4,420,300 | 11.90 | 12 | 11.50 | 0 | 152,300 | -1.8 | |
| 18/08/2026 |
11.90
|
3,380,400 | 12.10 | 12.30 | 11.80 | 1,000 | 305,700 | -3.7 | |
| 17/08/2026 |
12.10
|
5,761,800 | 12 | 12.40 | 11.70 | 300 | 316,600 | -3.8 | |
| 14/08/2026 |
12
|
7,598,900 | 11.90 | 12.40 | 11.70 | 141,800 | 670,400 | -6.5 | |
| 13/08/2026 |
11.90
|
6,045,300 | 12.50 | 12.50 | 11.90 | 40,000 | 90,500 | -0.6 | |
| 12/08/2026 |
12.30
|
3,669,700 | 12.20 | 12.40 | 12.10 | 422,600 | 1,000 | 5.1 | |
| 11/08/2026 |
12.20
|
5,320,800 | 12.20 | 12.40 | 12.20 | 521,400 | 0 | 6.4 | |
| 10/08/2026 |
12.20
|
6,783,800 | 11.80 | 12.40 | 11.70 | 63,200 | 154,100 | -1.1 | |
| 07/08/2026 |
11.70
|
4,157,700 | 11.90 | 12 | 11.70 | 143,700 | 183,500 | -0.5 | |
| 06/08/2026 |
11.80
|
3,005,500 | 12 | 12.10 | 11.70 | 48,800 | 94,400 | -0.6 | |
| 05/08/2026 |
12
|
8,181,900 | 12 | 12.50 | 11.90 | 59,200 | 392,900 | -4.1 | |
| 04/08/2026 |
12
|
4,470,100 | 12 | 12.20 | 11.70 | 231,400 | 233,300 | -0.0 | |
| 03/08/2026 |
12
|
8,161,800 | 11.40 | 12.20 | 11.40 | 175,500 | 567,100 | -4.7 | |
| 31/07/2026 |
11.40
|
4,518,200 | 11.70 | 12 | 11.40 | 44,100 | 593,900 | -6.5 | |
| 30/07/2026 |
11.70
|
8,360,600 | 11.20 | 11.90 | 11.10 | 37,200 | 775,000 | -8.6 | |
| 29/07/2026 |
11.20
|
2,800,600 | 11.10 | 11.40 | 11.10 | 11,600 | 49,300 | -0.4 | |
| 28/07/2026 |
11.10
|
8,681,900 | 10 | 11.50 | 10 | 1,019,800 | 324,100 | 7.5 | |
| 27/07/2026 |
10.80
|
7,755,100 | 11.60 | 11.80 | 10.60 | 609,100 | 277,800 | 3.5 | |
| 24/07/2026 |
11.60
|
4,090,300 | 12 | 12.30 | 11.60 | 26,200 | 500,400 | -5.8 | |
| 23/07/2026 |
11.90
|
9,355,900 | 11.90 | 12.40 | 11.20 | 458,600 | 286,200 | 1.9 | |
| 22/07/2026 |
11.90
|
8,049,200 | 12 | 12.40 | 11.20 | 723,800 | 120,000 | 7.2 | |
| 21/07/2026 |
11.90
|
4,765,400 | 11.90 | 12.40 | 11.10 | 752,900 | 108,400 | 7.8 | |
| 20/07/2026 |
11.90
|
8,982,000 | 13.10 | 13.10 | 11.90 | 51,100 | 26,800 | 0.3 | |
| 17/07/2026 |
13.10
|
3,049,400 | 13.40 | 13.80 | 13 | 10,000 | 81,900 | -1.0 | |
| 16/07/2026 |
13.70
|
6,633,900 | 13.80 | 13.90 | 13.10 | 404,500 | 118,500 | 3.9 | |
| 15/07/2026 |
13.80
|
3,003,000 | 14.30 | 14.30 | 13.70 | 20,000 | 51,600 | -0.4 | |
| 14/07/2026 |
14.30
|
4,607,400 | 13.80 | 14.40 | 13.70 | 43,500 | 70,000 | -0.4 | |
| 13/07/2026 |
14
|
5,523,400 | 14 | 14.30 | 13.70 | 95,700 | 146,500 | -0.7 | |
| 10/07/2026 |
14
|
3,167,400 | 14 | 14.40 | 14 | 29,800 | 79,500 | -0.7 | |
| 09/07/2026 |
14.10
|
2,775,800 | 14.50 | 14.60 | 14.10 | 10,000 | 214,600 | -2.9 | |
| 08/07/2026 |
14.50
|
6,810,600 | 14 | 14.70 | 13.80 | 69,000 | 58,400 | 0.1 | |
| 07/07/2026 |
14
|
3,249,000 | 14 | 14.10 | 13.80 | 50,300 | 76,000 | -0.4 | |
| 06/07/2026 |
13.90
|
6,286,900 | 14.40 | 14.60 | 13.70 | 133,200 | 53,100 | 1.1 | |
| 03/07/2026 |
14.40
|
6,175,200 | 14.70 | 14.80 | 14.30 | 10,200 | 51,000 | -0.6 | |
| 02/07/2026 |
18.30
|
14,705,100 | 19.30 | 19.40 | 18.30 | 13,500 | 96,400 | -1.6 | |
| 01/07/2026 |
14.90
|
3,624,600 | 14.70 | 15.10 | 14 | 3,100 | 336,500 | -4.9 | |
| 30/06/2026 |
14.70
|
3,109,400 | 14.90 | 15 | 14.70 | 6,900 | 81,100 | -1.1 | |
| 29/06/2026 |
14.90
|
2,740,100 | 14.70 | 14.90 | 14.60 | 0 | 235,600 | -3.5 | |
| 26/06/2026 |
14.70
|
2,542,700 | 14.50 | 14.90 | 14.50 | 300 | 159,500 | -2.3 | |
| 25/06/2026 |
14.70
|
3,784,000 | 14.70 | 15.10 | 14.60 | 9,000 | 1,192,100 | -17.4 | |
| 24/06/2026 |
14.80
|
4,257,700 | 14.90 | 15.10 | 14.70 | 8,400 | 520,500 | -7.6 | |
| 23/06/2026 |
14.90
|
9,033,800 | 15.40 | 15.60 | 14.80 | 26,500 | 719,300 | -10.6 | |
| 22/06/2026 |
15.40
|
4,160,400 | 15.60 | 15.70 | 15.30 | 6,000 | 95,900 | -1.4 | |
| 19/06/2026 |
15.60
|
9,011,300 | 15.60 | 16.10 | 15.40 | 331,700 | 84,800 | 3.9 | |
| 18/06/2026 |
15.60
|
3,851,500 | 15.70 | 15.90 | 15.50 | 18,700 | 0 | 0.3 | |
| 17/06/2026 |
15.70
|
7,167,200 | 15.50 | 16.10 | 15.20 | 188,600 | 38,800 | 2.4 | |
| 16/06/2026 |
15.60
|
6,951,100 | 15.30 | 15.80 | 14.20 | 400 | 275,700 | -4.3 | |
| 15/06/2026 |
15.30
|
3,687,500 | 15.20 | 15.50 | 15.20 | 200 | 202,600 | -3.1 | |
| 12/06/2026 |
15.10
|
2,827,200 | 15.20 | 15.40 | 15 | 100 | 358,500 | -5.4 | |
| 11/06/2026 |
15.10
|
2,169,500 | 15.20 | 15.30 | 15 | 300 | 409,500 | -6.2 | |
| 10/06/2026 |
15.30
|
6,711,500 | 14.80 | 15.70 | 14.60 | 0 | 28,600 | -0.4 | |
| 09/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 09/06/2026 |
14.80
|
2,960,600 | 15.20 | 15.20 | 14.60 | 0 | 0 | 0 | |
| 08/06/2026 |
14.57
|
8,418,300 | 14.76 | 15.05 | 14.29 | 1,631,800 | 1,600 | 24.9 | |
| 05/06/2026 |
14.76
|
5,968,100 | 15.14 | 15.43 | 14.76 | 3,700 | 57,400 | -0.9 | |
| 04/06/2026 |
15.14
|
4,128,500 | 15.43 | 15.43 | 15.14 | 28,900 | 256,000 | -3.6 | |
| 03/06/2026 |
15.43
|
3,272,800 | 15.24 | 15.62 | 15.05 | 1,500 | 1,800 | -0.0 | |
| 02/06/2026 |
15.24
|
9,115,900 | 15.81 | 15.90 | 15.05 | 323,300 | 396,500 | -1.1 | |
| 01/06/2026 |
15.81
|
8,698,300 | 15.43 | 16 | 15.43 | 1,812,900 | 48,900 | 29.2 | |
| 29/05/2026 |
15.24
|
6,054,400 | 15.52 | 15.71 | 15.24 | 67,100 | 82,800 | -0.3 | |
| 28/05/2026 |
15.52
|
6,409,900 | 15.81 | 16 | 15.43 | 6,000 | 2,100 | 0.1 | |
| 27/05/2026 |
15.81
|
5,145,300 | 16 | 16.29 | 15.81 | 3,200 | 3,700 | -0.0 | |
| 26/05/2026 |
16
|
10,797,600 | 15.81 | 16.38 | 15.62 | 0 | 19,300 | -0.3 | |
| 25/05/2026 |
15.71
|
5,329,700 | 15.90 | 16.29 | 15.71 | 0 | 871,700 | -14.7 | |
| 22/05/2026 |
15.90
|
9,001,900 | 15.62 | 16 | 15.33 | 0 | 5,200 | -0.1 | |
| 21/05/2026 |
15.62
|
6,195,200 | 15.90 | 16.19 | 15.52 | 0 | 110,000 | -1.9 | |
| 20/05/2026 |
15.90
|
26,057,200 | 16.67 | 16.67 | 15.14 | 1,293,500 | 1,709,400 | -8.4 | |
| 19/05/2026 |
16.67
|
13,226,600 | 17.14 | 17.43 | 16.57 | 2,400 | 132,400 | -2.3 | |
| 18/05/2026 |
17.05
|
12,928,500 | 17.05 | 17.33 | 16.57 | 1,596,500 | 25,900 | 28.1 | |
| 15/05/2026 |
16.86
|
15,770,100 | 16.48 | 17.24 | 16.48 | 1,755,100 | 110,400 | 28.9 | |
| 14/05/2026 |
16.48
|
4,316,500 | 16.48 | 16.86 | 16.38 | 192,200 | 72,600 | 2.1 | |
| 13/05/2026 |
16.38
|
6,492,200 | 16.67 | 16.76 | 16.29 | 52,500 | 90,000 | -0.6 | |
| 12/05/2026 |
16.57
|
7,858,000 | 16.38 | 17.05 | 16.38 | 91,200 | 155,100 | -1.1 | |
| 11/05/2026 |
16.48
|
12,989,900 | 16.19 | 16.86 | 16.10 | 90,000 | 115,600 | -0.4 | |
| 08/05/2026 |
16.19
|
8,303,600 | 16.29 | 16.57 | 16.19 | 3,000 | 6,400 | -0.1 | |
| 07/05/2026 |
16.38
|
10,249,400 | 16.86 | 17.05 | 16.38 | 240,000 | 143,800 | 1.7 | |
| 06/05/2026 |
16.67
|
6,504,900 | 16.29 | 16.76 | 16.19 | 19,900 | 720,800 | -12.1 | |
| 05/05/2026 |
16.29
|
13,182,900 | 16.86 | 17.05 | 16.10 | 10,000 | 74,300 | -1.1 | |
| 04/05/2026 |
16.86
|
13,935,000 | 16.95 | 17.62 | 16.86 | 600 | 64,000 | -1.2 | |