| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.30 | -2.38% | 1,698,500 | -800 | -0.0 |
12.40
15.20
12.50
|
|
2 tháng
(2026-07-20) |
-0.30 | -2.38% | 3,642,600 | -400 | -0.0 |
12.40
15.30
12.50
|
|
3 tháng
(2026-06-18) |
-0.30 | -2.38% | 5,077,700 | -400 | -0.0 |
12.40
15.30
12.50
|
|
6 tháng
(2026-03-20) |
0.36 | 2.99% | 9,277,300 | -3,400 | -0.0 |
11.94
15.30
12.50
|
|
12 tháng
(2025-09-22) |
0.36 | 2.99% | 22,577,431 | -2,500 | -0.0 |
10.05
15.30
12.50
|
|
24 tháng
(2024-09-26) |
1.54 | 14.32% | 59,619,923 | -44,800 | -0.5 |
7
15.30
12.50
|
|
36 tháng
(2023-10-02) |
8.26 | 204.70% | 82,194,843 | -45,232 | -0.5 |
3.96
15.30
12.50
|
|
60 tháng
(2021-10-12) |
-3.65 | -22.87% | 153,575,187 | -108,309 | -3.4 |
2.86
20.47
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
12.20
|
6,800 | 12.60 | 12.60 | 12.20 | 0 | 0 | 0 | |
| 16/09/2026 |
12.50
|
400 | 12.70 | 12.70 | 12.20 | 0 | 0 | 0 | |
| 15/09/2026 |
12.30
|
1,600 | 12.60 | 12.60 | 12.20 | 0 | 0 | 0 | |
| 14/09/2026 |
12.60
|
38,900 | 12.50 | 12.60 | 12.50 | 0 | 0 | 0 | |
| 11/09/2026 |
12.40
|
102,800 | 13 | 13 | 12.20 | 0 | 0 | 0 | |
| 10/09/2026 |
13.10
|
68,700 | 13.20 | 13.20 | 12.90 | 0 | 0 | 0 | |
| 09/09/2026 |
13.10
|
57,500 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 | |
| 08/09/2026 |
13.20
|
104,800 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 | |
| 07/09/2026 |
13.10
|
53,300 | 13.20 | 13.20 | 13 | 0 | 0 | 0 | |
| 04/09/2026 |
13.20
|
44,100 | 13.20 | 13.20 | 13 | 0 | 0 | 0 | |
| 03/09/2026 |
13.10
|
37,600 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 | |
| 02/09/2026 |
13
|
75,000 | 13.10 | 13.10 | 12.70 | 0 | 0 | 0 | |
| 01/09/2026 |
13
|
108,300 | 12.90 | 13 | 12.80 | 0 | 0 | 0 | |
| 31/08/2026 |
12.60
|
38,900 | 12.50 | 12.60 | 12.50 | 0 | 0 | 0 | |
| 28/08/2026 |
13.20
|
50,000 | 13.20 | 13.30 | 13 | 0 | 0 | 0 | |
| 27/08/2026 |
13.20
|
37,000 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 | |
| 26/08/2026 |
13.20
|
53,500 | 13.20 | 13.20 | 13 | 0 | 0 | 0 | |
| 25/08/2026 |
13.10
|
54,400 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 | |
| 24/08/2026 |
13.20
|
52,300 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 | |
| 21/08/2026 |
13.30
|
139,900 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 | |
| 20/08/2026 |
13.20
|
105,900 | 13.10 | 13.30 | 13 | 0 | 0 | 0 | |
| 19/08/2026 |
13.20
|
103,700 | 13.20 | 13.20 | 13 | 0 | 0 | 0 | |
| 18/08/2026 |
13.20
|
70,000 | 13.20 | 13.20 | 13 | 0 | 0 | 0 | |
| 17/08/2026 |
13.20
|
87,700 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 | |
| 14/08/2026 |
13.20
|
107,200 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 | |
| 13/08/2026 |
13.20
|
116,600 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 | |
| 12/08/2026 |
13.10
|
88,200 | 13.20 | 13.20 | 13 | 0 | 0 | 0 | |
| 11/08/2026 |
13.10
|
83,700 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 | |
| 10/08/2026 |
13.20
|
111,600 | 13.30 | 13.30 | 13 | 0 | 0 | 0 | |
| 07/08/2026 |
13.30
|
143,300 | 13.30 | 13.40 | 13 | 0 | 0 | 0 | |
| 06/08/2026 |
13.30
|
114,900 | 13.30 | 13.40 | 13.10 | 0 | 0 | 0 | |
| 05/08/2026 |
13.30
|
100,700 | 13.20 | 13.40 | 13.20 | 0 | 0 | 0 | |
| 04/08/2026 |
13.30
|
96,800 | 13.30 | 13.40 | 13.20 | 0 | 0 | 0 | |
| 03/08/2026 |
13.30
|
64,200 | 13.30 | 13.40 | 13.20 | 0 | 0 | 0 | |
| 31/07/2026 |
13.10
|
81,400 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 | |
| 30/07/2026 |
13.30
|
131,500 | 13.10 | 13.40 | 13 | 0 | 0 | 0 | |
| 29/07/2026 |
13.10
|
103,000 | 13.20 | 13.20 | 13 | 0 | 0 | 0 | |
| 28/07/2026 |
13.20
|
107,700 | 13 | 13.30 | 12.50 | 0 | 0 | 0 | |
| 27/07/2026 |
13.20
|
153,600 | 13.40 | 13.40 | 13 | 0 | 0 | 0 | |
| 24/07/2026 |
13.40
|
113,300 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 | |
| 23/07/2026 |
13.50
|
209,600 | 13.40 | 13.60 | 13.20 | 0 | 0 | 0 | |
| 22/07/2026 |
13.50
|
127,700 | 13.40 | 13.50 | 13.20 | 0 | 0 | 0 | |
| 21/07/2026 |
13.30
|
125,700 | 13.40 | 13.60 | 13.10 | 0 | 0 | 0 | |
| 20/07/2026 |
13.10
|
135,600 | 13.80 | 13.80 | 13 | 0 | 0 | 0 | |
| 17/07/2026 |
13.80
|
134,600 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 | |
| 16/07/2026 |
13.90
|
272,800 | 14.10 | 14.10 | 13.50 | 0 | 0 | 0 | |
| 15/07/2026 |
14
|
115,300 | 14.10 | 14.20 | 13.90 | 0 | 0 | 0 | |
| 14/07/2026 |
14.10
|
117,600 | 14.30 | 14.30 | 13.80 | 0 | 0 | 0 | |
| 13/07/2026 |
14.30
|
338,600 | 14.80 | 14.80 | 13.90 | 0 | 500 | -0.0 | |
| 10/07/2026 |
14.80
|
316,900 | 15.50 | 15.70 | 14.70 | 0 | 0 | 0 | |
| 09/07/2026 |
15.20
|
323,500 | 15.10 | 15.50 | 15 | 0 | 0 | 0 | |
| 08/07/2026 |
15.30
|
672,300 | 14.40 | 15.70 | 14.30 | 500 | 100 | 0.0 | |
| 07/07/2026 |
14.30
|
226,600 | 14 | 14.40 | 14 | 0 | 0 | 0 | |
| 06/07/2026 |
14
|
165,900 | 14 | 14.10 | 13.90 | 0 | 0 | 0 | |
| 03/07/2026 |
14.10
|
121,900 | 13.90 | 14.10 | 13.70 | 0 | 0 | 0 | |
| 02/07/2026 |
12.80
|
82,800 | 13.20 | 13.20 | 12.80 | 0 | 0 | 0 | |
| 01/07/2026 |
13.90
|
107,000 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 | |
| 30/06/2026 |
13.90
|
114,500 | 13.90 | 14 | 13.80 | 0 | 0 | 0 | |
| 29/06/2026 |
14
|
109,600 | 14 | 14 | 13.80 | 0 | 0 | 0 | |
| 26/06/2026 |
14
|
103,400 | 13.70 | 14.10 | 13.70 | 0 | 0 | 0 | |
| 25/06/2026 |
13.80
|
123,300 | 14.10 | 14.10 | 13.50 | 0 | 0 | 0 | |
| 24/06/2026 |
14
|
115,500 | 14.20 | 14.30 | 13.80 | 0 | 0 | 0 | |
| 23/06/2026 |
14.30
|
136,700 | 14.30 | 14.40 | 14 | 0 | 0 | 0 | |
| 22/06/2026 |
14.20
|
116,600 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 | |
| 19/06/2026 |
14.40
|
138,300 | 14.40 | 14.50 | 14.30 | 0 | 0 | 0 | |
| 18/06/2026 |
14.50
|
135,100 | 14.40 | 14.50 | 14.30 | 0 | 0 | 0 | |
| 17/06/2026 |
14.40
|
124,400 | 14.30 | 14.60 | 14.30 | 0 | 0 | 0 | |
| 16/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/55 (Volume + 5.50%, Ratio=0.06) | |||||||||
| 16/06/2026 |
14.40
|
213,400 | 14 | 14.40 | 14 | 0 | 0 | 0 | |
| 15/06/2026 |
14.03
|
115,200 | 14.12 | 14.22 | 13.84 | 0 | 0 | 0 | |
| 12/06/2026 |
14.03
|
111,700 | 13.93 | 14.12 | 13.93 | 0 | 1,600 | -0.0 | |
| 11/06/2026 |
13.93
|
102,800 | 14.12 | 14.12 | 13.84 | 0 | 0 | 0 | |
| 10/06/2026 |
14.03
|
169,400 | 13.74 | 14.03 | 13.74 | 0 | 0 | 0 | |
| 09/06/2026 |
13.84
|
117,700 | 13.65 | 13.93 | 13.65 | 0 | 0 | 0 | |
| 08/06/2026 |
13.65
|
112,500 | 13.65 | 13.65 | 13.55 | 0 | 0 | 0 | |
| 05/06/2026 |
13.65
|
109,000 | 13.65 | 13.74 | 13.46 | 0 | 0 | 0 | |
| 04/06/2026 |
13.65
|
101,500 | 13.65 | 13.65 | 13.46 | 0 | 0 | 0 | |
| 03/06/2026 |
13.65
|
110,900 | 13.55 | 13.65 | 13.46 | 0 | 0 | 0 | |
| 02/06/2026 |
13.65
|
103,200 | 13.74 | 13.74 | 13.55 | 0 | 0 | 0 | |
| 01/06/2026 |
13.65
|
126,500 | 13.74 | 13.84 | 13.46 | 0 | 0 | 0 | |
| 29/05/2026 |
13.65
|
101,800 | 13.84 | 13.84 | 13.65 | 0 | 0 | 0 | |
| 28/05/2026 |
13.55
|
106,700 | 13.55 | 14.22 | 13.55 | 0 | 0 | 0 | |
| 27/05/2026 |
13.65
|
121,700 | 13.65 | 13.74 | 13.46 | 0 | 0 | 0 | |
| 26/05/2026 |
13.65
|
103,400 | 13.46 | 13.65 | 13.46 | 0 | 0 | 0 | |
| 25/05/2026 |
13.74
|
117,300 | 13.27 | 13.74 | 13.27 | 0 | 0 | 0 | |
| 22/05/2026 |
13.65
|
147,300 | 13.65 | 13.74 | 13.46 | 0 | 0 | 0 | |
| 21/05/2026 |
13.65
|
114,700 | 13.84 | 13.84 | 13.46 | 0 | 0 | 0 | |
| 20/05/2026 |
13.65
|
115,100 | 13.46 | 13.74 | 13.36 | 0 | 0 | 0 | |
| 19/05/2026 |
13.46
|
194,900 | 13.65 | 13.74 | 13.27 | 0 | 0 | 0 | |
| 18/05/2026 |
13.65
|
214,600 | 14.03 | 14.03 | 13.18 | 0 | 0 | 0 | |
| 15/05/2026 |
13.74
|
178,900 | 14.31 | 14.31 | 13.74 | 0 | 0 | 0 | |
| 14/05/2026 |
14.22
|
168,600 | 14.12 | 14.31 | 14.12 | 0 | 0 | 0 | |
| 13/05/2026 |
14.12
|
139,000 | 14.22 | 14.41 | 14.03 | 0 | 0 | 0 | |
| 12/05/2026 |
14.22
|
123,700 | 14.41 | 14.41 | 14.12 | 0 | 0 | 0 | |
| 11/05/2026 |
14.41
|
166,800 | 14.50 | 14.50 | 14.22 | 0 | 0 | 0 | |
| 08/05/2026 |
14.50
|
161,500 | 14.69 | 14.79 | 14.41 | 0 | 0 | 0 | |
| 07/05/2026 |
14.60
|
116,600 | 14.69 | 14.88 | 14.50 | 0 | 0 | 0 | |
| 06/05/2026 |
14.79
|
282,100 | 14.50 | 14.79 | 14.50 | 0 | 0 | 0 | |
| 05/05/2026 |
14.50
|
123,900 | 14.60 | 14.60 | 14.31 | 0 | 0 | 0 | |
| 04/05/2026 |
14.60
|
219,700 | 14.41 | 14.60 | 14.31 | 0 | 0 | 0 | |
| 01/05/2026 |
12.70
|
106,000 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 | |
| 30/04/2026 |
12.60
|
38,900 | 12.50 | 12.60 | 12.50 | 0 | 0 | 0 | |