| 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) |
-0.45 | -2.82% | 228,000 | 46,395 | 0.5 |
15.50
19.70
15.75
|
|
2 tháng
(2026-07-20) |
-0.40 | -2.52% | 393,000 | 42,095 | 0.4 |
15.45
19.70
15.75
|
|
3 tháng
(2026-06-22) |
-0.95 | -5.78% | 506,700 | 39,695 | 0.4 |
15.45
19.70
15.75
|
|
6 tháng
(2026-03-23) |
-1.55 | -9.07% | 1,465,300 | 83,595 | 1.2 |
14.36
19.70
15.75
|
|
12 tháng
(2025-09-23) |
-2.54 | -14.07% | 4,040,700 | 290,295 | 5.3 |
14.36
19.70
15.75
|
|
24 tháng
(2024-09-30) |
-5 | -24.39% | 14,664,800 | -380,205 | -13.7 |
13.04
22.86
15.75
|
|
36 tháng
(2023-10-04) |
-3.72 | -19.35% | 27,804,200 | -1,836,193 | -48.1 |
11.42
23.25
15.75
|
|
60 tháng
(2021-10-14) |
-13.15 | -45.89% | 43,872,900 | -2,793,377 | -55.1 |
10.24
33.04
15.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
15.75
|
5,800 | 15.50 | 15.90 | 15.50 | 200 | 651 | 0 | |
| 17/09/2026 |
15.50
|
17,700 | 15.85 | 15.85 | 15.40 | 0 | 8,900 | 0 | |
| 16/09/2026 |
15.75
|
44,600 | 15.75 | 15.80 | 15.75 | 25,300 | 5 | -0.0 | |
| 15/09/2026 |
15.75
|
10,500 | 15.80 | 15.85 | 15.75 | 3,200 | 0 | 0.1 | |
| 14/09/2026 |
15.80
|
8,100 | 15.80 | 15.95 | 15.75 | 100 | 200 | -0.0 | |
| 11/09/2026 |
15.80
|
13,600 | 15.85 | 16 | 15.80 | 0 | 0 | 0 | |
| 10/09/2026 |
15.90
|
4,300 | 16 | 16 | 15.90 | 0 | 0 | 0 | |
| 09/09/2026 |
15.90
|
26,000 | 15.85 | 15.90 | 15.75 | 21,500 | 0 | 0.3 | |
| 08/09/2026 |
15.85
|
5,100 | 15.85 | 15.85 | 15.80 | 0 | 0 | 0 | |
| 07/09/2026 |
15.85
|
17,100 | 16 | 16 | 15.75 | 0 | 0 | 0 | |
| 04/09/2026 |
15.90
|
8,300 | 15.80 | 16 | 15.80 | 0 | 100 | -0.0 | |
| 03/09/2026 |
15.90
|
8,500 | 15.75 | 16 | 15.75 | 0 | 900 | -0.0 | |
| 02/09/2026 |
19.70
|
8,100 | 19.60 | 19.80 | 19.50 | 6,600 | 0 | 0.1 | |
| 01/09/2026 |
19.65
|
7,800 | 19.60 | 19.80 | 19.60 | 0 | 0 | 0 | |
| 31/08/2026 |
15.80
|
8,100 | 15.80 | 15.95 | 15.75 | 100 | 200 | -0.0 | |
| 28/08/2026 |
15.75
|
4,100 | 15.80 | 16 | 15.70 | 0 | 0 | 0 | |
| 27/08/2026 |
15.75
|
8,000 | 15.75 | 15.80 | 15.75 | 0 | 0 | 0 | |
| 26/08/2026 |
15.80
|
300 | 15.75 | 15.80 | 15.75 | 0 | 0 | 0 | |
| 25/08/2026 |
15.80
|
18,500 | 16 | 16 | 15.80 | 0 | 0 | 0 | |
| 24/08/2026 |
16
|
4,700 | 16 | 16 | 15.80 | 0 | 0 | 0 | |
| 21/08/2026 |
15.90
|
800 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 20/08/2026 |
15.95
|
500 | 16 | 16 | 15.95 | 0 | 100 | -0.0 | |
| 19/08/2026 |
15.95
|
3,300 | 16.20 | 16.20 | 15.95 | 0 | 0 | 0 | |
| 18/08/2026 |
15.90
|
1,300 | 15.95 | 16 | 15.90 | 0 | 0 | 0 | |
| 17/08/2026 |
16
|
15,600 | 16.25 | 16.25 | 15.70 | 0 | 0 | 0 | |
| 14/08/2026 |
15.95
|
5,200 | 16 | 16 | 15.95 | 0 | 0 | 0 | |
| 13/08/2026 |
16
|
5,300 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 12/08/2026 |
16
|
5,900 | 15.85 | 16 | 15.50 | 100 | 0 | 0.0 | |
| 11/08/2026 |
15.90
|
4,300 | 16 | 16 | 15.90 | 0 | 0 | 0 | |
| 10/08/2026 |
16
|
4,300 | 16 | 16.10 | 16 | 0 | 0 | 0 | |
| 07/08/2026 |
16
|
4,200 | 16.10 | 16.20 | 16 | 0 | 0 | 0 | |
| 06/08/2026 |
16
|
8,600 | 16.20 | 16.20 | 16 | 0 | 0 | 0 | |
| 05/08/2026 |
16.05
|
6,000 | 16 | 16.10 | 16 | 0 | 0 | 0 | |
| 04/08/2026 |
16
|
2,200 | 15.95 | 16 | 15.95 | 0 | 0 | 0 | |
| 03/08/2026 |
15.95
|
2,400 | 15.40 | 16 | 15.40 | 0 | 500 | -0.0 | |
| 31/07/2026 |
15.75
|
100 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 30/07/2026 |
15.75
|
400 | 16 | 16 | 15.75 | 0 | 0 | 0 | |
| 29/07/2026 |
15.95
|
300 | 16.10 | 16.10 | 15.95 | 0 | 0 | 0 | |
| 28/07/2026 |
15.55
|
3,000 | 15.40 | 15.55 | 15.40 | 200 | 2,000 | -0.0 | |
| 27/07/2026 |
15.45
|
3,800 | 15.45 | 15.90 | 15.45 | 0 | 0 | 0 | |
| 24/07/2026 |
15.45
|
13,200 | 15.70 | 15.80 | 15.45 | 0 | 400 | -0.0 | |
| 23/07/2026 |
15.70
|
25,100 | 15.80 | 15.80 | 15.30 | 400 | 0 | 0.0 | |
| 22/07/2026 |
15.80
|
22,600 | 15.95 | 16 | 15.50 | 0 | 1,900 | -0.0 | |
| 21/07/2026 |
15.95
|
14,800 | 15.90 | 15.95 | 15.65 | 0 | 200 | -0.0 | |
| 20/07/2026 |
15.90
|
16,400 | 16 | 16 | 15.70 | 0 | 0 | 0 | |
| 17/07/2026 |
16
|
7,300 | 16 | 16.15 | 16 | 0 | 300 | -0.0 | |
| 16/07/2026 |
16.15
|
16,900 | 16.25 | 16.25 | 16 | 0 | 2,300 | -0.0 | |
| 15/07/2026 |
16.25
|
3,800 | 16.25 | 16.30 | 16.25 | 200 | 0 | 0.0 | |
| 14/07/2026 |
16.45
|
6,500 | 16.50 | 16.50 | 16.20 | 0 | 0 | 0 | |
| 13/07/2026 |
16.50
|
7,700 | 16.75 | 16.75 | 16.50 | 0 | 0 | 0 | |
| 10/07/2026 |
16.80
|
2,900 | 16.60 | 16.80 | 16.60 | 0 | 0 | 0 | |
| 09/07/2026 |
16.80
|
4,300 | 16.70 | 16.80 | 16.70 | 0 | 0 | 0 | |
| 08/07/2026 |
16.65
|
1,700 | 16.50 | 16.65 | 16.50 | 0 | 0 | 0 | |
| 07/07/2026 |
16.55
|
1,300 | 16.75 | 16.75 | 16.55 | 0 | 200 | -0.0 | |
| 06/07/2026 |
16.80
|
4,200 | 16.60 | 16.80 | 16.60 | 0 | 0 | 0 | |
| 03/07/2026 |
16.80
|
2,200 | 16.60 | 16.80 | 16.60 | 0 | 0 | 0 | |
| 02/07/2026 |
16.80
|
2,700 | 16.50 | 16.80 | 16.50 | 800 | 0 | 0.0 | |
| 01/07/2026 |
16.80
|
6,300 | 16.70 | 16.80 | 16.70 | 0 | 0 | 0 | |
| 30/06/2026 |
16.75
|
4,400 | 16.70 | 16.80 | 16.50 | 0 | 0 | 0 | |
| 29/06/2026 |
16.60
|
2,900 | 16.60 | 16.60 | 16.40 | 0 | 0 | 0 | |
| 26/06/2026 |
16.55
|
9,700 | 16.50 | 16.55 | 16.15 | 0 | 0 | 0 | |
| 25/06/2026 |
16.50
|
10,500 | 16.50 | 16.50 | 16.50 | 0 | 100 | -0.0 | |
| 24/06/2026 |
16.50
|
5,400 | 16.35 | 16.60 | 16.25 | 0 | 0 | 0 | |
| 23/06/2026 |
16.50
|
5,200 | 16.55 | 16.55 | 16.50 | 0 | 200 | -0.0 | |
| 22/06/2026 |
16.45
|
7,800 | 16.40 | 16.50 | 16.25 | 0 | 300 | -0.0 | |
| 19/06/2026 |
16.40
|
1,600 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 18/06/2026 |
16.40
|
2,900 | 16.65 | 16.65 | 16.30 | 0 | 900 | -0.0 | |
| 17/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 17/06/2026 |
16.60
|
12,300 | 16.65 | 16.65 | 16.30 | 0 | 600 | -0.0 | |
| 16/06/2026 |
16.36
|
22,600 | 16.36 | 16.55 | 16.36 | 300 | 2,100 | -0.0 | |
| 15/06/2026 |
16.45
|
11,000 | 16.36 | 16.45 | 16.36 | 0 | 0 | 0 | |
| 12/06/2026 |
16.36
|
11,100 | 16.55 | 16.55 | 16.32 | 0 | 0 | 0 | |
| 11/06/2026 |
16.41
|
5,400 | 16.36 | 16.41 | 16.36 | 0 | 0 | 0 | |
| 10/06/2026 |
16.36
|
5,000 | 16.41 | 16.41 | 16.23 | 400 | 0 | 0.0 | |
| 09/06/2026 |
16.41
|
4,400 | 16.23 | 16.41 | 16.14 | 0 | 0 | 0 | |
| 08/06/2026 |
16.36
|
29,000 | 16.36 | 16.36 | 16 | 0 | 0 | 0 | |
| 05/06/2026 |
16.64
|
200 | 16.64 | 16.64 | 16.64 | 0 | 100 | -0.0 | |
| 04/06/2026 |
16.64
|
29,000 | 16.27 | 16.82 | 16.14 | 0 | 200 | -0.0 | |
| 03/06/2026 |
16.23
|
4,100 | 16.23 | 16.23 | 16.18 | 0 | 0 | 0 | |
| 02/06/2026 |
16.23
|
10,100 | 16.18 | 16.23 | 16.18 | 0 | 0 | 0 | |
| 01/06/2026 |
16.18
|
9,100 | 16.14 | 16.23 | 16.14 | 0 | 0 | 0 | |
| 29/05/2026 |
16.18
|
11,300 | 16.27 | 16.32 | 16.18 | 0 | 500 | -0.0 | |
| 28/05/2026 |
16.32
|
24,300 | 16.32 | 16.32 | 16.23 | 0 | 0 | 0 | |
| 27/05/2026 |
16.27
|
19,800 | 16.23 | 16.27 | 16.05 | 0 | 0 | 0 | |
| 26/05/2026 |
16.23
|
19,500 | 16.23 | 16.23 | 16.05 | 0 | 0 | 0 | |
| 25/05/2026 |
16.23
|
27,600 | 16.27 | 16.27 | 16 | 1,700 | 300 | 0.0 | |
| 22/05/2026 |
16.27
|
4,500 | 16.23 | 16.36 | 16.23 | 100 | 0 | 0.0 | |
| 21/05/2026 |
16.36
|
1,100 | 16.45 | 16.45 | 16.36 | 0 | 0 | 0 | |
| 20/05/2026 |
16.36
|
25,900 | 16.36 | 16.36 | 16.09 | 100 | 0 | 0.0 | |
| 19/05/2026 |
16.36
|
11,700 | 16.50 | 16.50 | 16.32 | 0 | 0 | 0 | |
| 18/05/2026 |
16.50
|
13,900 | 16.50 | 16.50 | 16.32 | 0 | 300 | -0.0 | |
| 15/05/2026 |
16.32
|
21,200 | 16.41 | 16.41 | 16.32 | 0 | 600 | -0.0 | |
| 14/05/2026 |
16.50
|
5,200 | 16.45 | 16.50 | 16.36 | 0 | 100 | -0.0 | |
| 13/05/2026 |
16.55
|
13,700 | 16.36 | 16.55 | 16.32 | 600 | 0 | 0.0 | |
| 12/05/2026 |
16.36
|
19,300 | 16.55 | 16.59 | 16.36 | 0 | 0 | 0 | |
| 11/05/2026 |
16.64
|
29,000 | 16.82 | 16.82 | 16.36 | 0 | 0 | 0 | |
| 08/05/2026 |
16.82
|
25,500 | 16.45 | 16.82 | 16.45 | 0 | 0 | 0 | |
| 07/05/2026 |
16.45
|
57,300 | 16.55 | 16.55 | 16.27 | 200 | 0 | 0.0 | |
| 06/05/2026 |
16.50
|
91,900 | 16.73 | 16.73 | 16.45 | 600 | 0 | 0.0 | |
| 05/05/2026 |
16.77
|
44,200 | 16.91 | 16.91 | 16.68 | 0 | 100 | -0.0 | |
| 04/05/2026 |
17
|
8,500 | 17.18 | 17.18 | 17 | 0 | 1,300 | -0.0 | |