| 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) |
-0.20 | -1.72% | 28,093,400 | -1,230,900 | -20.6 |
11.25
20.95
11.45
|
|
2 tháng
(2026-07-20) |
-0.85 | -6.91% | 57,417,400 | -1,253,300 | -21.4 |
10.90
20.95
11.45
|
|
3 tháng
(2026-06-22) |
-4.50 | -28.21% | 77,345,000 | -2,795,200 | -45.1 |
10.90
20.95
11.45
|
|
6 tháng
(2026-03-23) |
-2.72 | -19.22% | 219,949,200 | -1,939,400 | -32.5 |
9.78
20.95
11.45
|
|
12 tháng
(2025-09-23) |
-15.84 | -58.04% | 677,152,300 | -9,126,500 | -236.2 |
9.78
32.61
11.45
|
|
24 tháng
(2024-09-30) |
-9.47 | -45.28% | 1,720,370,900 | 1,912,663 | -70.6 |
8.73
32.61
11.45
|
|
36 tháng
(2023-10-04) |
-7.40 | -39.26% | 2,351,993,800 | 3,264,375 | -40.7 |
7.09
32.61
11.45
|
|
60 tháng
(2021-10-14) |
-26.48 | -69.81% | 3,172,783,400 | 3,408,919 | -109.9 |
5.67
46.40
11.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
11.45
|
512,400 | 11.40 | 11.65 | 11.35 | 4,600 | 24,800 | 0 | |
| 17/09/2026 |
11.45
|
859,600 | 11.25 | 11.65 | 11.15 | 53,400 | 102,900 | 0 | |
| 16/09/2026 |
11.30
|
762,500 | 11.30 | 11.30 | 11.15 | 3,000 | 40,800 | 1.4 | |
| 15/09/2026 |
11.30
|
755,300 | 11.10 | 11.35 | 11.10 | 2,400 | 42,800 | -0.5 | |
| 14/09/2026 |
11.25
|
1,239,400 | 11.35 | 11.35 | 11 | 145,900 | 16,600 | 1.4 | |
| 11/09/2026 |
11.35
|
1,897,600 | 11.40 | 11.45 | 11 | 53,600 | 146,000 | -1.0 | |
| 10/09/2026 |
11.45
|
654,700 | 11.50 | 11.60 | 11.35 | 0 | 70,700 | -0.8 | |
| 09/09/2026 |
11.60
|
566,200 | 11.85 | 11.85 | 11.60 | 100 | 97,200 | -1.1 | |
| 08/09/2026 |
11.75
|
731,700 | 11.75 | 11.90 | 11.70 | 0 | 3,200 | -0.0 | |
| 07/09/2026 |
11.75
|
871,400 | 11.70 | 12.05 | 11.65 | 147,100 | 9,300 | 1.6 | |
| 04/09/2026 |
11.70
|
683,900 | 11.85 | 11.95 | 11.70 | 15,000 | 12,100 | 0.0 | |
| 03/09/2026 |
11.90
|
842,700 | 12 | 12.05 | 11.85 | 2,500 | 31,600 | -0.3 | |
| 02/09/2026 |
20.95
|
1,645,400 | 21.25 | 21.40 | 20.90 | 0 | 332,900 | -7.0 | |
| 01/09/2026 |
20.65
|
6,737,000 | 21.80 | 21.80 | 20.50 | 412,700 | 923,200 | -11.1 | |
| 31/08/2026 |
11.25
|
1,239,400 | 11.35 | 11.35 | 11 | 145,900 | 16,600 | 1.4 | |
| 28/08/2026 |
12.10
|
882,100 | 12.30 | 12.35 | 12.10 | 0 | 132,900 | -1.6 | |
| 27/08/2026 |
12.30
|
855,800 | 12.40 | 12.40 | 12.25 | 0 | 134,700 | -1.7 | |
| 26/08/2026 |
12.35
|
821,300 | 12.35 | 12.45 | 12.25 | 0 | 116,500 | -1.4 | |
| 25/08/2026 |
12.35
|
1,020,600 | 12.60 | 12.65 | 12.30 | 0 | 63,700 | -0.8 | |
| 24/08/2026 |
12.60
|
2,327,700 | 12.30 | 12.75 | 12.10 | 98,100 | 95,200 | 0.0 | |
| 21/08/2026 |
12.15
|
1,514,500 | 11.45 | 12.20 | 11.45 | 219,400 | 8,000 | 2.5 | |
| 20/08/2026 |
11.60
|
397,000 | 11.65 | 11.70 | 11.50 | 0 | 79,700 | -0.9 | |
| 19/08/2026 |
11.65
|
787,600 | 11.65 | 11.70 | 11.40 | 30,400 | 83,800 | -0.6 | |
| 18/08/2026 |
11.65
|
734,500 | 11.95 | 12.10 | 11.60 | 0 | 80,400 | -1.0 | |
| 17/08/2026 |
11.95
|
956,400 | 11.85 | 12.10 | 11.75 | 95,600 | 16,700 | 0.9 | |
| 14/08/2026 |
11.85
|
1,388,500 | 11.75 | 12.20 | 11.50 | 142,800 | 37,100 | 1.2 | |
| 13/08/2026 |
11.60
|
972,800 | 12.10 | 12.10 | 11.60 | 48,300 | 129,700 | -1.0 | |
| 12/08/2026 |
11.95
|
846,300 | 11.95 | 12.20 | 11.90 | 39,800 | 131,700 | -1.1 | |
| 11/08/2026 |
12
|
1,096,700 | 12.05 | 12.25 | 12 | 26,200 | 82,300 | -0.7 | |
| 10/08/2026 |
11.95
|
1,231,900 | 11.80 | 12.05 | 11.70 | 131,200 | 14,000 | 1.4 | |
| 07/08/2026 |
11.70
|
582,800 | 11.75 | 11.85 | 11.60 | 11,300 | 25,900 | -0.2 | |
| 06/08/2026 |
11.70
|
706,500 | 11.90 | 11.90 | 11.65 | 6,200 | 93,100 | -1.0 | |
| 05/08/2026 |
11.90
|
1,697,200 | 12 | 12.20 | 11.80 | 213,400 | 231,700 | -0.2 | |
| 04/08/2026 |
11.90
|
901,600 | 11.80 | 12 | 11.75 | 60,300 | 81,300 | -0.3 | |
| 03/08/2026 |
11.85
|
1,357,700 | 11.50 | 12.05 | 11.35 | 168,100 | 97,400 | 0.8 | |
| 31/07/2026 |
11.40
|
1,423,400 | 11.60 | 11.60 | 11.40 | 1,400 | 537,600 | -6.2 | |
| 30/07/2026 |
11.60
|
1,584,500 | 11.05 | 11.75 | 11.05 | 73,300 | 136,200 | -0.8 | |
| 29/07/2026 |
11.15
|
711,300 | 11.20 | 11.25 | 11.05 | 92,600 | 82,200 | 0.1 | |
| 28/07/2026 |
11.20
|
2,156,500 | 10.45 | 11.35 | 10.40 | 630,800 | 35,800 | 6.5 | |
| 27/07/2026 |
10.90
|
1,993,300 | 11.70 | 11.80 | 10.90 | 161,700 | 196,500 | -0.5 | |
| 24/07/2026 |
11.70
|
1,334,500 | 12.15 | 12.40 | 11.70 | 8,900 | 328,800 | -3.9 | |
| 23/07/2026 |
12.20
|
1,984,700 | 12.05 | 12.40 | 11.65 | 117,400 | 162,900 | -0.6 | |
| 22/07/2026 |
12.10
|
1,652,100 | 12 | 12.30 | 11.75 | 226,900 | 170,100 | 0.7 | |
| 21/07/2026 |
11.95
|
2,045,800 | 12 | 12.55 | 11.70 | 435,300 | 44,200 | 4.7 | |
| 20/07/2026 |
12.30
|
1,965,000 | 12.85 | 13.15 | 12.30 | 1,700 | 0 | 0.0 | |
| 17/07/2026 |
13.20
|
1,065,600 | 13.65 | 13.80 | 13.20 | 0 | 100,300 | -1.4 | |
| 16/07/2026 |
13.80
|
1,599,100 | 13.85 | 14 | 13.30 | 101,800 | 45,100 | 0.7 | |
| 15/07/2026 |
14
|
830,800 | 14.20 | 14.45 | 13.95 | 1,100 | 3,000 | -0.0 | |
| 14/07/2026 |
14.35
|
976,800 | 14.25 | 14.60 | 14 | 101,500 | 14,000 | 1.3 | |
| 13/07/2026 |
14.35
|
1,146,400 | 14.50 | 14.60 | 14.20 | 67,500 | 30,400 | 0.5 | |
| 10/07/2026 |
14.65
|
1,007,800 | 14.65 | 14.85 | 14.50 | 0 | 23,000 | -0.3 | |
| 09/07/2026 |
14.65
|
475,500 | 14.80 | 14.85 | 14.55 | 5,700 | 27,500 | -0.3 | |
| 08/07/2026 |
14.90
|
1,139,300 | 14.55 | 15.10 | 14.40 | 59,800 | 0 | 0.9 | |
| 07/07/2026 |
14.65
|
531,500 | 14.65 | 14.70 | 14.40 | 2,100 | 0 | 0.0 | |
| 06/07/2026 |
14.70
|
1,545,600 | 14.80 | 15 | 14 | 54,800 | 8,700 | 0.7 | |
| 03/07/2026 |
14.95
|
1,190,500 | 15.05 | 15.10 | 14.70 | 0 | 137,000 | -2.1 | |
| 02/07/2026 |
15
|
598,900 | 15 | 15.15 | 15 | 500 | 112,600 | -1.7 | |
| 01/07/2026 |
15.05
|
558,300 | 15 | 15.10 | 14.95 | 0 | 101,400 | -1.5 | |
| 30/06/2026 |
14.95
|
662,600 | 15 | 15.15 | 14.95 | 0 | 195,900 | -2.9 | |
| 29/06/2026 |
14.95
|
504,100 | 14.75 | 14.95 | 14.75 | 200 | 93,300 | -1.4 | |
| 26/06/2026 |
14.90
|
666,400 | 14.95 | 15 | 14.80 | 2,000 | 132,500 | -1.9 | |
| 25/06/2026 |
14.85
|
1,088,100 | 15.15 | 15.20 | 14.85 | 0 | 230,000 | -3.5 | |
| 24/06/2026 |
15.20
|
1,677,500 | 15.30 | 15.40 | 14.90 | 117,000 | 202,700 | -1.3 | |
| 23/06/2026 |
15.35
|
1,759,800 | 15.90 | 15.95 | 15.30 | 0 | 346,900 | -5.4 | |
| 22/06/2026 |
15.95
|
903,000 | 15.95 | 16.30 | 15.80 | 26,600 | 278,200 | -4.0 | |
| 19/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 19/06/2026 |
15.95
|
1,487,700 | 16.30 | 16.60 | 15.95 | 300 | 388,000 | -6.3 | |
| 18/06/2026 |
16.04
|
2,644,400 | 16.26 | 16.35 | 16 | 213,900 | 165,200 | 0.9 | |
| 17/06/2026 |
16.26
|
3,450,900 | 16.39 | 16.65 | 16.22 | 532,800 | 98,200 | 8.2 | |
| 16/06/2026 |
16.22
|
2,731,300 | 15.65 | 16.26 | 15.65 | 545,100 | 4,200 | 9.9 | |
| 15/06/2026 |
15.61
|
1,274,100 | 15.48 | 15.74 | 15.48 | 328,700 | 4,700 | 5.8 | |
| 12/06/2026 |
15.39
|
621,800 | 15.43 | 15.57 | 15.30 | 103,000 | 0 | 1.8 | |
| 11/06/2026 |
15.39
|
381,500 | 15.52 | 15.57 | 15.30 | 56,300 | 15,100 | 0.7 | |
| 10/06/2026 |
15.57
|
1,342,000 | 15 | 15.83 | 15 | 213,300 | 54,900 | 2.8 | |
| 09/06/2026 |
15.26
|
526,400 | 15.09 | 15.26 | 14.91 | 39,500 | 11,800 | 0.5 | |
| 08/06/2026 |
15.09
|
831,000 | 14.78 | 15.30 | 14.78 | 151,300 | 23,500 | 2.2 | |
| 05/06/2026 |
15.09
|
477,500 | 15.39 | 15.39 | 15 | 6,200 | 14,800 | -0.2 | |
| 04/06/2026 |
15.30
|
514,700 | 15.22 | 15.35 | 15.13 | 200 | 72,000 | -1.3 | |
| 03/06/2026 |
15.22
|
494,200 | 14.83 | 15.22 | 14.83 | 1,400 | 30,300 | -0.5 | |
| 02/06/2026 |
14.96
|
1,515,800 | 15.22 | 15.35 | 14.70 | 269,100 | 69,800 | 3.4 | |
| 01/06/2026 |
15.30
|
609,000 | 15.35 | 15.48 | 15.13 | 38,100 | 19,000 | 0.3 | |
| 29/05/2026 |
15.22
|
1,340,600 | 15.57 | 15.57 | 15.22 | 13,200 | 126,600 | -2.0 | |
| 28/05/2026 |
15.57
|
916,800 | 15.78 | 15.91 | 15.57 | 42,800 | 34,800 | 0.1 | |
| 27/05/2026 |
15.78
|
763,800 | 15.91 | 16 | 15.70 | 45,100 | 14,400 | 0.6 | |
| 26/05/2026 |
15.87
|
1,227,700 | 15.57 | 16.13 | 15.48 | 95,600 | 18,800 | 1.4 | |
| 25/05/2026 |
15.61
|
1,275,500 | 15.65 | 15.91 | 15.43 | 25,500 | 216,000 | -3.4 | |
| 22/05/2026 |
15.65
|
1,608,800 | 15.35 | 15.70 | 15.35 | 31,700 | 239,900 | -3.7 | |
| 21/05/2026 |
15.43
|
1,606,900 | 15.17 | 15.65 | 14.83 | 100 | 229,000 | -4.1 | |
| 20/05/2026 |
15.65
|
5,180,100 | 16.48 | 16.48 | 15.35 | 188,200 | 403,600 | -4.2 | |
| 19/05/2026 |
16.48
|
2,815,000 | 16.70 | 16.87 | 16.39 | 273,100 | 282,600 | -0.1 | |
| 18/05/2026 |
16.52
|
1,678,300 | 16.43 | 16.52 | 16.17 | 224,200 | 207,000 | 0.4 | |
| 15/05/2026 |
16.43
|
1,980,400 | 16.52 | 16.65 | 16.35 | 375,500 | 52,900 | 6.2 | |
| 14/05/2026 |
16.39
|
1,172,600 | 16.17 | 16.48 | 16.17 | 267,300 | 7,300 | 4.9 | |
| 13/05/2026 |
16.26
|
1,550,200 | 16.30 | 16.39 | 16.09 | 11,700 | 168,300 | -2.9 | |
| 12/05/2026 |
16.30
|
2,059,000 | 16.13 | 16.65 | 16.13 | 360,200 | 27,700 | 6.3 | |
| 11/05/2026 |
16.13
|
2,346,200 | 16.17 | 16.52 | 15.91 | 17,400 | 478,600 | -8.6 | |
| 08/05/2026 |
16.13
|
1,961,500 | 16.26 | 16.35 | 16.13 | 7,400 | 250,500 | -4.6 | |
| 07/05/2026 |
16.35
|
2,777,600 | 16.52 | 16.83 | 16.35 | 187,900 | 429,900 | -4.6 | |
| 06/05/2026 |
16.43
|
1,896,400 | 16.26 | 16.57 | 16.17 | 188,600 | 245,500 | -1.0 | |
| 05/05/2026 |
16.26
|
1,855,700 | 16.52 | 16.57 | 16.17 | 1,600 | 48,500 | -0.9 | |
| 04/05/2026 |
16.57
|
2,585,600 | 16.78 | 17.09 | 16.57 | 145,500 | 193,400 | -1.0 | |