| 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) |
-1.05 | -6.21% | 5,302,400 | -93,000 | -2.6 |
15.40
23.40
15.65
|
|
2 tháng
(2026-07-20) |
-1.24 | -7.26% | 9,698,500 | -176,900 | -4.1 |
15.40
23.40
15.65
|
|
3 tháng
(2026-06-22) |
-2.47 | -13.47% | 15,037,900 | -125,200 | -3.2 |
15.40
23.40
15.65
|
|
6 tháng
(2026-03-23) |
-3.70 | -18.91% | 39,199,100 | -796,700 | -18.0 |
14.09
23.40
15.65
|
|
12 tháng
(2025-09-23) |
-6.38 | -28.69% | 115,268,900 | -1,183,400 | -26.9 |
14.09
23.64
15.65
|
|
24 tháng
(2024-09-30) |
1.99 | 14.33% | 449,552,100 | 2,114,400 | -6.3 |
13.73
25.14
15.65
|
|
36 tháng
(2023-10-04) |
1.85 | 13.21% | 581,510,100 | 2,085,110 | -6.1 |
12.36
25.14
15.65
|
|
60 tháng
(2021-10-14) |
0.58 | 3.78% | 941,863,500 | 1,769,240 | -16.2 |
9.68
26.23
15.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
15.65
|
377,600 | 15.85 | 16 | 15.60 | 5,500 | 16,650 | 0 | |
| 17/09/2026 |
15.85
|
412,700 | 15.40 | 15.95 | 15.35 | 15,800 | 2,200 | 0 | |
| 16/09/2026 |
15.40
|
152,600 | 15.50 | 15.60 | 15.40 | 0 | 0 | 0.0 | |
| 15/09/2026 |
15.50
|
371,200 | 15.15 | 16 | 15.15 | 22,000 | 0 | 0.3 | |
| 14/09/2026 |
15.50
|
230,000 | 15.85 | 16.10 | 15.50 | 2,200 | 1,500 | 0.0 | |
| 11/09/2026 |
16.10
|
292,500 | 16.45 | 16.45 | 15.90 | 0 | 400 | -0.0 | |
| 10/09/2026 |
16.40
|
152,300 | 16.60 | 16.60 | 16.35 | 0 | 100 | -0.0 | |
| 09/09/2026 |
16.45
|
171,100 | 16.55 | 16.70 | 16.35 | 0 | 500 | -0.0 | |
| 08/09/2026 |
16.70
|
177,600 | 16.80 | 16.80 | 16.60 | 0 | 1,100 | -0.0 | |
| 07/09/2026 |
16.75
|
134,400 | 16.95 | 16.95 | 16.75 | 0 | 2,500 | -0.0 | |
| 04/09/2026 |
16.90
|
177,600 | 16.90 | 17 | 16.85 | 0 | 2,100 | -0.0 | |
| 03/09/2026 |
16.95
|
158,100 | 17 | 17.10 | 16.90 | 0 | 17,100 | -0.3 | |
| 02/09/2026 |
23.40
|
444,900 | 23.55 | 23.80 | 23.30 | 300 | 109,500 | -2.6 | |
| 01/09/2026 |
22.05
|
450,100 | 22.25 | 22.40 | 21.95 | 4,900 | 13,000 | -0.2 | |
| 31/08/2026 |
15.50
|
230,000 | 15.85 | 16.10 | 15.50 | 2,200 | 1,500 | 0.0 | |
| 28/08/2026 |
17
|
204,600 | 16.95 | 17.05 | 16.90 | 2,000 | 300 | 0.0 | |
| 27/08/2026 |
17
|
273,800 | 17.05 | 17.05 | 16.90 | 0 | 3,500 | -0.1 | |
| 26/08/2026 |
17
|
175,300 | 17 | 17.10 | 16.90 | 0 | 14,400 | -0.2 | |
| 25/08/2026 |
17
|
167,700 | 17 | 17.10 | 17 | 100 | 0 | 0.0 | |
| 24/08/2026 |
16.95
|
170,100 | 17.20 | 17.20 | 16.90 | 5,200 | 800 | 0.1 | |
| 21/08/2026 |
17.10
|
324,600 | 16.60 | 17.20 | 16.60 | 34,300 | 1,000 | 0.6 | |
| 20/08/2026 |
16.90
|
111,300 | 16.75 | 17 | 16.75 | 0 | 1,400 | -0.0 | |
| 19/08/2026 |
16.90
|
319,900 | 17 | 17.15 | 16.65 | 0 | 9,100 | -0.2 | |
| 18/08/2026 |
17.05
|
352,200 | 17.10 | 17.60 | 17.05 | 0 | 29,600 | -0.5 | |
| 17/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 17/08/2026 |
17.30
|
101,400 | 17.40 | 17.75 | 17.20 | 0 | 22,000 | -0.4 | |
| 14/08/2026 |
17.32
|
603,700 | 17.55 | 17.59 | 17.23 | 2,100 | 54,800 | -1.0 | |
| 13/08/2026 |
17.73
|
175,600 | 17.73 | 17.77 | 17.55 | 0 | 15,500 | -0.3 | |
| 12/08/2026 |
17.73
|
166,500 | 17.59 | 18.09 | 17.59 | 1,300 | 59,300 | -1.1 | |
| 11/08/2026 |
17.64
|
183,400 | 17.64 | 17.82 | 17.55 | 24,700 | 0 | 0.5 | |
| 10/08/2026 |
17.55
|
166,100 | 17.50 | 17.73 | 17.50 | 7,500 | 0 | 0.1 | |
| 07/08/2026 |
17.64
|
81,700 | 17.36 | 17.68 | 17.36 | 11,500 | 0 | 0.2 | |
| 06/08/2026 |
17.55
|
127,900 | 17.41 | 17.55 | 17.32 | 8,100 | 0 | 0.2 | |
| 05/08/2026 |
17.41
|
134,800 | 17.73 | 17.77 | 17.41 | 6,000 | 4,200 | 0.0 | |
| 04/08/2026 |
17.50
|
145,300 | 17.27 | 17.68 | 17.27 | 14,700 | 300 | 0.3 | |
| 03/08/2026 |
17.27
|
189,100 | 17.36 | 17.55 | 17.18 | 15,000 | 4,100 | 0.2 | |
| 31/07/2026 |
17.27
|
200,900 | 17.64 | 17.64 | 17.23 | 7,700 | 15,500 | -0.2 | |
| 30/07/2026 |
17.64
|
206,400 | 17.64 | 17.86 | 17.50 | 22,300 | 1,600 | 0.4 | |
| 29/07/2026 |
17.50
|
243,900 | 16.77 | 17.50 | 16.59 | 9,000 | 10,600 | -0.0 | |
| 28/07/2026 |
16.73
|
185,600 | 16.55 | 16.73 | 16.36 | 16,800 | 24,400 | -0.1 | |
| 27/07/2026 |
16.55
|
272,500 | 16.64 | 16.77 | 16.36 | 2,900 | 37,200 | -0.6 | |
| 24/07/2026 |
16.68
|
167,300 | 16.68 | 16.86 | 16.55 | 13,900 | 2,400 | 0.2 | |
| 23/07/2026 |
17
|
139,200 | 16.64 | 17 | 16.55 | 19,300 | 8,500 | 0.2 | |
| 22/07/2026 |
16.91
|
216,000 | 16.68 | 17.09 | 16.68 | 39,300 | 3,600 | 0.7 | |
| 21/07/2026 |
17.09
|
179,900 | 16.77 | 17.09 | 16.77 | 0 | 14,000 | -0.3 | |
| 20/07/2026 |
17.09
|
156,700 | 17.27 | 17.32 | 16.86 | 1,700 | 100 | 0.0 | |
| 17/07/2026 |
17.55
|
87,600 | 17.27 | 17.55 | 17.23 | 500 | 5,700 | -0.1 | |
| 16/07/2026 |
17.55
|
299,500 | 17.27 | 17.55 | 17.18 | 46,800 | 4,100 | 0.8 | |
| 15/07/2026 |
17.64
|
59,900 | 17.77 | 17.82 | 17.41 | 100 | 3,600 | -0.1 | |
| 14/07/2026 |
17.82
|
121,100 | 17.36 | 17.82 | 17.36 | 10,000 | 2,300 | 0.1 | |
| 13/07/2026 |
17.77
|
564,400 | 17.86 | 18.05 | 17.09 | 2,600 | 45,600 | -0.8 | |
| 10/07/2026 |
18.05
|
608,500 | 18.05 | 18.27 | 18.05 | 0 | 0 | 0 | |
| 09/07/2026 |
18.14
|
680,600 | 17.64 | 18.27 | 17.64 | 3,200 | 100 | 0.1 | |
| 08/07/2026 |
17.82
|
549,700 | 17.68 | 17.82 | 17.18 | 87,000 | 500 | 1.7 | |
| 07/07/2026 |
17.73
|
412,400 | 17.82 | 17.86 | 17.45 | 100 | 0 | 0.0 | |
| 06/07/2026 |
17.95
|
116,100 | 18.14 | 18.23 | 17.77 | 100 | 10,900 | -0.2 | |
| 03/07/2026 |
18.18
|
69,800 | 18.18 | 18.32 | 18.09 | 500 | 1,800 | -0.0 | |
| 02/07/2026 |
18.32
|
132,500 | 18.41 | 18.45 | 18.27 | 0 | 7,500 | -0.2 | |
| 01/07/2026 |
18.41
|
179,000 | 18.59 | 18.59 | 18.23 | 0 | 3,400 | -0.1 | |
| 30/06/2026 |
18.45
|
162,200 | 18.55 | 18.64 | 18.27 | 0 | 7,700 | -0.2 | |
| 29/06/2026 |
18.55
|
289,500 | 18.23 | 18.64 | 18.18 | 4,500 | 4,700 | -0.0 | |
| 26/06/2026 |
18.23
|
234,400 | 18.36 | 18.45 | 18.09 | 3,400 | 800 | 0.1 | |
| 25/06/2026 |
18.41
|
159,400 | 18.09 | 18.41 | 18.09 | 0 | 900 | -0.0 | |
| 24/06/2026 |
18.32
|
327,900 | 18.32 | 18.32 | 17.91 | 20,800 | 3,100 | 0.4 | |
| 23/06/2026 |
18.32
|
219,800 | 18.32 | 18.50 | 18.18 | 0 | 14,300 | -0.3 | |
| 22/06/2026 |
18.32
|
65,100 | 18.45 | 18.59 | 18.32 | 0 | 10,900 | -0.2 | |
| 19/06/2026 |
18.41
|
193,800 | 18.45 | 18.82 | 18.36 | 1,800 | 9,200 | -0.2 | |
| 18/06/2026 |
18.68
|
202,900 | 18.86 | 18.86 | 18.64 | 0 | 0 | 0 | |
| 17/06/2026 |
18.86
|
278,900 | 18.36 | 19 | 18.36 | 15,300 | 1,700 | 0.3 | |
| 16/06/2026 |
18.45
|
198,400 | 18.32 | 18.59 | 18.32 | 300 | 3,100 | -0.1 | |
| 15/06/2026 |
18.50
|
297,900 | 18.23 | 18.50 | 18.23 | 8,900 | 100 | 0.2 | |
| 12/06/2026 |
18.18
|
346,800 | 18.18 | 18.32 | 18.09 | 1,400 | 0 | 0.0 | |
| 11/06/2026 |
18.18
|
338,500 | 18.36 | 18.45 | 18.18 | 0 | 0 | 0 | |
| 10/06/2026 |
18.45
|
225,700 | 18.09 | 18.55 | 18.09 | 2,900 | 0 | 0.1 | |
| 09/06/2026 |
18.09
|
80,600 | 18.05 | 18.18 | 17.77 | 900 | 1,300 | -0.0 | |
| 08/06/2026 |
18.09
|
293,200 | 18.09 | 18.27 | 17.95 | 0 | 10,800 | -0.2 | |
| 05/06/2026 |
18.27
|
68,400 | 18.32 | 18.36 | 18.23 | 0 | 0 | 0 | |
| 04/06/2026 |
18.36
|
179,300 | 18.18 | 18.41 | 18.18 | 0 | 0 | 0 | |
| 03/06/2026 |
18.27
|
180,500 | 18.09 | 18.27 | 18.05 | 30,000 | 22,600 | 0.1 | |
| 02/06/2026 |
18.23
|
206,900 | 18.27 | 18.41 | 18.05 | 0 | 0 | 0 | |
| 01/06/2026 |
18.27
|
104,500 | 18.18 | 18.50 | 18.18 | 0 | 1,400 | -0.0 | |
| 29/05/2026 |
18.18
|
571,000 | 18.59 | 18.64 | 18.18 | 500 | 700 | -0.0 | |
| 28/05/2026 |
18.59
|
61,400 | 18.50 | 18.68 | 18.50 | 0 | 2,800 | -0.1 | |
| 27/05/2026 |
18.55
|
174,100 | 18.45 | 18.68 | 18.45 | 400 | 1,900 | -0.0 | |
| 26/05/2026 |
18.59
|
452,500 | 18.45 | 18.59 | 18.41 | 500 | 0 | 0.0 | |
| 25/05/2026 |
18.50
|
311,500 | 18.68 | 18.77 | 18.45 | 2,200 | 0 | 0.0 | |
| 22/05/2026 |
18.73
|
289,900 | 18.68 | 18.77 | 18.36 | 1,900 | 1,000 | 0.0 | |
| 21/05/2026 |
18.68
|
254,000 | 18.91 | 19 | 18.68 | 0 | 400 | -0.0 | |
| 20/05/2026 |
18.91
|
405,300 | 19.36 | 19.36 | 18.64 | 900 | 1,200 | -0.0 | |
| 19/05/2026 |
19.36
|
358,500 | 19.41 | 19.45 | 19.05 | 0 | 1,700 | -0.0 | |
| 18/05/2026 |
19.41
|
263,900 | 19.36 | 19.50 | 19 | 2,700 | 2,800 | -0.0 | |
| 15/05/2026 |
19.50
|
136,100 | 19.73 | 19.73 | 19.41 | 0 | 1,100 | -0.0 | |
| 14/05/2026 |
19.64
|
361,600 | 19.18 | 19.95 | 19.18 | 1,700 | 0 | 0.0 | |
| 13/05/2026 |
19.09
|
340,400 | 19.27 | 19.36 | 19 | 0 | 0 | 0 | |
| 12/05/2026 |
19.41
|
386,600 | 19.55 | 19.64 | 19.14 | 3,900 | 0 | 0.1 | |
| 11/05/2026 |
19.55
|
230,100 | 19.77 | 19.82 | 19.36 | 0 | 300 | -0.0 | |
| 08/05/2026 |
19.73
|
372,500 | 19.59 | 19.91 | 19.59 | 0 | 15,400 | -0.3 | |
| 07/05/2026 |
19.64
|
258,900 | 19.73 | 19.95 | 19.59 | 0 | 27,100 | -0.6 | |
| 06/05/2026 |
19.64
|
98,600 | 19.41 | 19.73 | 19.41 | 0 | 19,300 | -0.4 | |
| 05/05/2026 |
19.64
|
130,400 | 19.50 | 19.68 | 19.27 | 0 | 68,500 | -1.5 | |
| 04/05/2026 |
19.55
|
266,800 | 19.55 | 19.82 | 19.27 | 11,400 | 0 | 0.2 | |