| 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) |
-0.55 | -4.23% | 39,100 | 0 | 0 |
12.20
13.40
12.20
|
|
2 tháng
(2026-07-20) |
0.35 | 2.89% | 113,100 | 0 | 0 |
12.10
13.40
12.20
|
|
3 tháng
(2026-06-22) |
-0.55 | -4.23% | 168,500 | 0 | 0 |
12.10
13.50
12.20
|
|
6 tháng
(2026-03-23) |
-0.31 | -2.44% | 551,700 | 0 | 0 |
11.76
15.81
12.20
|
|
12 tháng
(2025-09-23) |
-2.60 | -17.26% | 1,454,100 | 0 | 0 |
11.76
15.81
12.20
|
|
24 tháng
(2024-09-30) |
-5.56 | -30.88% | 9,432,300 | 0 | 0 |
10.59
19.86
12.20
|
|
36 tháng
(2023-10-04) |
0.24 | 1.94% | 49,901,900 | 0 | 0 |
8.95
21.53
12.20
|
|
60 tháng
(2021-10-14) |
-1.11 | -8.16% | 65,369,600 | 34,005 | 0.4 |
7.28
21.53
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
12.20
|
900 | 12.45 | 12.45 | 12.20 | 0 | 0 | 0 | |
| 17/09/2026 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
| 16/09/2026 |
12.45
|
1,000 | 12.20 | 12.45 | 12.10 | 0 | 0 | 0 | |
| 15/09/2026 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
| 14/09/2026 |
12.35
|
300 | 12 | 12.35 | 12 | 0 | 0 | 0 | |
| 11/09/2026 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 10/09/2026 |
12.50
|
500 | 11.85 | 12.50 | 11.80 | 0 | 0 | 0 | |
| 09/09/2026 |
12.40
|
5,000 | 12.55 | 12.60 | 11.70 | 0 | 0 | 0 | |
| 08/09/2026 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
| 07/09/2026 |
12.55
|
700 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
| 04/09/2026 |
12.55
|
400 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
| 03/09/2026 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
| 02/09/2026 |
13.40
|
700 | 13.65 | 13.65 | 13 | 0 | 0 | 0 | |
| 01/09/2026 |
12.75
|
14,400 | 12.60 | 12.80 | 12.45 | 0 | 0 | 0 | |
| 31/08/2026 |
12.35
|
300 | 12 | 12.35 | 12 | 0 | 0 | 0 | |
| 28/08/2026 |
13.35
|
100 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
| 27/08/2026 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
| 26/08/2026 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
| 25/08/2026 |
12.90
|
3,100 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
| 24/08/2026 |
12.90
|
200 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
| 21/08/2026 |
12.90
|
1,600 | 12.85 | 12.90 | 12.85 | 0 | 0 | 0 | |
| 20/08/2026 |
12.90
|
3,000 | 12.85 | 12.90 | 12.85 | 0 | 0 | 0 | |
| 19/08/2026 |
13
|
7,800 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 18/08/2026 |
13.10
|
500 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 17/08/2026 |
13.10
|
300 | 13.15 | 13.15 | 13.10 | 0 | 0 | 0 | |
| 14/08/2026 |
13.05
|
2,300 | 12.55 | 13.15 | 12.55 | 0 | 0 | 0 | |
| 13/08/2026 |
13.20
|
900 | 12.70 | 13.20 | 12.55 | 0 | 0 | 0 | |
| 12/08/2026 |
13.25
|
5,200 | 13.35 | 13.35 | 12.70 | 0 | 0 | 0 | |
| 11/08/2026 |
13.40
|
4,000 | 12.80 | 13.40 | 12.80 | 0 | 0 | 0 | |
| 10/08/2026 |
13.40
|
2,100 | 13.80 | 13.80 | 12.80 | 0 | 0 | 0 | |
| 07/08/2026 |
12.90
|
200 | 12.45 | 12.90 | 12.45 | 0 | 0 | 0 | |
| 06/08/2026 |
12.95
|
3,000 | 12.85 | 12.95 | 12.85 | 0 | 0 | 0 | |
| 05/08/2026 |
12.85
|
1,800 | 12.75 | 12.85 | 12.75 | 0 | 0 | 0 | |
| 04/08/2026 |
12.75
|
7,400 | 12 | 12.75 | 12 | 0 | 0 | 0 | |
| 03/08/2026 |
12.70
|
600 | 12.65 | 12.70 | 12.65 | 0 | 0 | 0 | |
| 31/07/2026 |
12.55
|
300 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 | |
| 30/07/2026 |
12.60
|
4,600 | 12.60 | 12.65 | 12.55 | 0 | 0 | 0 | |
| 29/07/2026 |
12.65
|
600 | 12.40 | 12.65 | 12.20 | 0 | 0 | 0 | |
| 28/07/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 27/07/2026 |
12.80
|
200 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 24/07/2026 |
12.75
|
1,800 | 12.80 | 12.80 | 12.10 | 0 | 0 | 0 | |
| 23/07/2026 |
12.75
|
2,200 | 12.30 | 12.75 | 12.10 | 0 | 0 | 0 | |
| 22/07/2026 |
12.75
|
11,600 | 11.40 | 12.75 | 11.40 | 0 | 0 | 0 | |
| 21/07/2026 |
12.10
|
18,600 | 12.15 | 12.15 | 11.45 | 0 | 0 | 0 | |
| 20/07/2026 |
12.10
|
5,800 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 | |
| 17/07/2026 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 16/07/2026 |
12.30
|
1,000 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 15/07/2026 |
13.10
|
400 | 12.35 | 13.10 | 12.35 | 0 | 0 | 0 | |
| 14/07/2026 |
13.10
|
6,600 | 12.40 | 13.20 | 12.30 | 0 | 0 | 0 | |
| 13/07/2026 |
13.20
|
1,300 | 12.80 | 13.20 | 12.40 | 0 | 0 | 0 | |
| 10/07/2026 |
13.20
|
3,100 | 12.60 | 13.20 | 12.60 | 0 | 0 | 0 | |
| 09/07/2026 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
| 08/07/2026 |
13.25
|
200 | 13.10 | 13.25 | 13.10 | 0 | 0 | 0 | |
| 07/07/2026 |
13.25
|
2,400 | 12.75 | 13.25 | 12.70 | 0 | 0 | 0 | |
| 06/07/2026 |
13.30
|
4,000 | 12.65 | 13.30 | 12.60 | 0 | 0 | 0 | |
| 03/07/2026 |
13.35
|
11,600 | 13.30 | 13.35 | 12.85 | 0 | 0 | 0 | |
| 02/07/2026 |
13.35
|
100 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
| 01/07/2026 |
13.05
|
3,100 | 13.40 | 13.40 | 13.05 | 0 | 0 | 0 | |
| 30/06/2026 |
13
|
4,100 | 12.85 | 13 | 12.85 | 0 | 0 | 0 | |
| 29/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 26/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 25/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 24/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 23/06/2026 |
13.50
|
15,400 | 13.50 | 13.90 | 12.90 | 0 | 0 | 0 | |
| 22/06/2026 |
13
|
2,000 | 13.60 | 13.65 | 13 | 0 | 0 | 0 | |
| 19/06/2026 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
| 18/06/2026 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
| 17/06/2026 |
13.65
|
5,100 | 13.60 | 13.65 | 13.60 | 0 | 0 | 0 | |
| 16/06/2026 |
13.65
|
100 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
| 15/06/2026 |
13.65
|
8,300 | 12.60 | 13.65 | 12.55 | 0 | 0 | 0 | |
| 12/06/2026 |
13.40
|
13,900 | 13 | 13.40 | 12.80 | 0 | 0 | 0 | |
| 11/06/2026 |
12.65
|
9,900 | 13.40 | 13.60 | 12.65 | 0 | 0 | 0 | |
| 10/06/2026 |
13.45
|
200 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
| 09/06/2026 |
12.95
|
1,100 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
| 08/06/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 05/06/2026 |
13.70
|
1,300 | 13.20 | 13.70 | 13.20 | 0 | 0 | 0 | |
| 04/06/2026 |
13.90
|
8,000 | 13.80 | 13.90 | 13.80 | 0 | 0 | 0 | |
| 03/06/2026 |
13.90
|
5,100 | 13.30 | 14 | 13.30 | 0 | 0 | 0 | |
| 02/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 02/06/2026 |
14
|
9,900 | 14 | 14 | 12.85 | 0 | 0 | 0 | |
| 01/06/2026 |
14.76
|
6,700 | 15 | 15 | 14.76 | 0 | 0 | 0 | |
| 29/05/2026 |
14.62
|
3,600 | 15.19 | 15.19 | 14.62 | 0 | 0 | 0 | |
| 28/05/2026 |
14.62
|
1,400 | 14.67 | 14.67 | 14.62 | 0 | 0 | 0 | |
| 27/05/2026 |
14.62
|
20,700 | 14.05 | 14.71 | 13.90 | 0 | 0 | 0 | |
| 26/05/2026 |
13.86
|
1,000 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
| 25/05/2026 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
| 22/05/2026 |
13.81
|
1,700 | 13.38 | 14.10 | 13.38 | 0 | 0 | 0 | |
| 21/05/2026 |
14
|
1,000 | 13.95 | 14 | 13.81 | 0 | 0 | 0 | |
| 20/05/2026 |
14
|
1,600 | 13.62 | 14 | 13.62 | 0 | 0 | 0 | |
| 19/05/2026 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 18/05/2026 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 15/05/2026 |
14.24
|
1,700 | 13.43 | 14.24 | 13.43 | 0 | 0 | 0 | |
| 14/05/2026 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 13/05/2026 |
14.24
|
800 | 14.10 | 14.24 | 13.81 | 0 | 0 | 0 | |
| 12/05/2026 |
14.29
|
2,000 | 13.76 | 14.29 | 13.62 | 0 | 0 | 0 | |
| 11/05/2026 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
| 08/05/2026 |
14.57
|
4,900 | 14.29 | 14.57 | 14.29 | 0 | 0 | 0 | |
| 07/05/2026 |
14.29
|
5,300 | 14.29 | 14.52 | 14.14 | 0 | 0 | 0 | |
| 06/05/2026 |
14.81
|
7,400 | 14.10 | 14.81 | 14.10 | 0 | 0 | 0 | |
| 05/05/2026 |
14.81
|
1,600 | 13.38 | 14.81 | 13.38 | 0 | 0 | 0 | |
| 04/05/2026 |
14.24
|
4,800 | 14.24 | 15.43 | 14.24 | 0 | 0 | 0 | |