| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.75 | -5.64% | 64,800 | -200 | 0 |
12.10
13.30
12.70
|
|
2 tháng
(2026-06-04) |
-1.35 | -9.71% | 149,000 | 200 | 0 |
12.10
13.90
12.70
|
|
3 tháng
(2026-05-05) |
-2.26 | -15.26% | 225,400 | 1,000 | 0 |
12.10
14.81
12.70
|
|
6 tháng
(2026-02-04) |
-0.50 | -3.81% | 639,300 | 900 | 0.0 |
11.76
15.81
12.70
|
|
12 tháng
(2025-08-08) |
-2.83 | -18.41% | 1,877,500 | -76,500 | -1.0 |
11.76
15.81
12.70
|
|
24 tháng
(2024-08-13) |
-6.32 | -33.49% | 14,342,200 | -80,363 | -1.1 |
11.76
21.53
12.70
|
|
36 tháng
(2023-08-21) |
0.05 | 0.38% | 49,612,200 | -109,038 | -1.7 |
9.78
21.53
12.70
|
|
60 tháng
(2021-08-30) |
-0.10 | -0.81% | 66,002,400 | 935,317 | 14.7 |
7.37
21.53
12.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
12.60
|
1,000 | 12 | 12.60 | 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 | 100 | 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 | 100 | 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 | 800 | 200 | 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 | 100 | 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 | 100 | 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 | 100 | 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 | 300 | 500 | 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 | 600 | 0 | 0 | |
| 28/05/2026 |
14.62
|
1,400 | 14.67 | 14.67 | 14.62 | 100 | 0 | 0 | |
| 27/05/2026 |
14.62
|
20,700 | 14.05 | 14.71 | 13.90 | 300 | 500 | 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 | 200 | 0 | 0 | |
| 21/05/2026 |
14
|
1,000 | 13.95 | 14 | 13.81 | 300 | 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 | 200 | 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 | 100 | 0 | |
| 04/05/2026 |
14.24
|
4,800 | 14.24 | 15.43 | 14.24 | 0 | 0 | 0 | |
| 29/04/2026 |
14.95
|
2,900 | 14.19 | 14.95 | 14.19 | 0 | 0 | 0 | |
| 28/04/2026 |
14.95
|
1,700 | 14.86 | 15.14 | 14.86 | 100 | 0 | 0 | |
| 24/04/2026 |
15.81
|
14,400 | 14.19 | 15.81 | 14.19 | 0 | 0 | 0 | |
| 23/04/2026 |
15.24
|
9,000 | 15.52 | 15.52 | 14.71 | 0 | 200 | 0 | |
| 22/04/2026 |
14.81
|
25,200 | 13.62 | 14.81 | 13.48 | 0 | 0 | 0 | |
| 21/04/2026 |
13.86
|
29,800 | 13.67 | 13.95 | 13.67 | 0 | 0 | 0 | |
| 20/04/2026 |
13.67
|
400 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
| 17/04/2026 |
13.67
|
10,800 | 13.05 | 13.76 | 13.05 | 200 | 0 | 0 | |
| 16/04/2026 |
13.52
|
500 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
| 15/04/2026 |
13.67
|
15,200 | 13.33 | 13.67 | 13.19 | 0 | 300 | 0 | |
| 14/04/2026 |
13.81
|
11,600 | 13.14 | 13.81 | 13.14 | 0 | 0 | 0 | |
| 13/04/2026 |
13.24
|
34,300 | 12.86 | 13.24 | 12.86 | 0 | 0 | 0 | |
| 10/04/2026 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
| 09/04/2026 |
12.86
|
3,900 | 12.86 | 12.86 | 12.76 | 0 | 0 | 0 | |
| 08/04/2026 |
12.76
|
6,600 | 12.81 | 12.81 | 12.71 | 0 | 0 | 0 | |
| 07/04/2026 |
12.33
|
15,400 | 12.38 | 12.76 | 12.33 | 0 | 300 | 0 | |
| 06/04/2026 |
12.81
|
4,400 | 12.38 | 12.81 | 12.19 | 0 | 0 | 0 | |
| 03/04/2026 |
12.90
|
7,800 | 12.90 | 12.90 | 12.43 | 0 | 500 | 0 | |
| 02/04/2026 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
| 01/04/2026 |
12.90
|
3,600 | 12.95 | 12.95 | 12.38 | 500 | 0 | 0 | |
| 31/03/2026 |
12.86
|
9,200 | 12.90 | 12.90 | 12.43 | 0 | 0 | 0 | |
| 30/03/2026 |
12.52
|
300 | 12.24 | 13.10 | 12.24 | 0 | 0 | 0 | |
| 27/03/2026 |
12.67
|
10,800 | 12.19 | 12.71 | 12.19 | 0 | 0 | 0 | |
| 26/03/2026 |
12.71
|
11,700 | 12.24 | 13.05 | 12.24 | 300 | 0 | 0 | |
| 25/03/2026 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
| 24/03/2026 |
12.81
|
100 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
| 23/03/2026 |
12.76
|
10,700 | 11.90 | 13.24 | 11.90 | 0 | 0 | 0 | |
| 20/03/2026 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
| 19/03/2026 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
| 18/03/2026 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
| 17/03/2026 |
12.76
|
2,300 | 12.71 | 12.76 | 12.48 | 0 | 0 | 0 | |
| 16/03/2026 |
12.67
|
200 | 12.67 | 12.67 | 12.67 | 0 | 200 | -0.0 | |
| 13/03/2026 |
12.67
|
9,100 | 12.76 | 12.76 | 12.67 | 0 | 200 | -0.0 | |
| 12/03/2026 |
12.71
|
16,300 | 12.67 | 12.71 | 12.19 | 0 | 100 | -0.0 | |