| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-16) |
-0.40 | -2.78% | 4,066,700 | -100 | 0 |
13.80
15.30
13.90
|
|
2 tháng
(2026-05-18) |
0.45 | 3.29% | 6,686,600 | -1,700 | 0 |
13.46
15.30
13.90
|
|
3 tháng
(2026-04-17) |
0.07 | 0.48% | 10,176,300 | -100 | 0 |
13.46
15.30
13.90
|
|
6 tháng
(2026-01-19) |
1.30 | 10.22% | 19,164,900 | -3,900 | -0.1 |
11.75
15.30
13.90
|
|
12 tháng
(2025-07-21) |
1.77 | 14.50% | 58,784,100 | -43,500 | -0.7 |
11.75
15.30
13.90
|
|
24 tháng
(2024-07-26) |
6.49 | 86.30% | 114,936,390 | -36,499 | -0.9 |
6.58
15.30
13.90
|
|
36 tháng
(2023-08-01) |
5.80 | 70.68% | 164,455,613 | -3,293 | -0.6 |
6.58
15.30
13.90
|
|
60 tháng
(2021-08-11) |
3.94 | 39.15% | 259,173,016 | 10,900 | -0.6 |
2.86
20.47
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/07/2026 |
13.90
|
272,900 | 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
|
340,700 | 14.80 | 14.80 | 13.90 | 0 | 500 | 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
|
672,400 | 14.40 | 15.70 | 14.30 | 500 | 100 | 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 |
14
|
128,100 | 13.90 | 14 | 13.90 | 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 | |
| 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 |
13.55
|
216,600 | 14.03 | 14.03 | 13.18 | 0 | 0 | 0 | |
| 15/05/2026 |
13.84
|
184,600 | 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 | |
| 29/04/2026 |
14.41
|
160,800 | 14.50 | 14.50 | 14.22 | 0 | 0 | 0 | |
| 28/04/2026 |
14.31
|
248,800 | 14.12 | 14.60 | 14.12 | 0 | 0 | 0 | |
| 24/04/2026 |
14.12
|
169,100 | 14.41 | 14.41 | 13.84 | 0 | 800 | 0 | |
| 23/04/2026 |
14.41
|
231,800 | 14.41 | 14.69 | 14.03 | 0 | 0 | 0 | |
| 22/04/2026 |
14.22
|
132,600 | 14.88 | 14.88 | 14.22 | 0 | 0 | 0 | |
| 21/04/2026 |
14.60
|
315,600 | 14.69 | 14.88 | 14.31 | 1,600 | 0 | 0 | |
| 20/04/2026 |
14.69
|
422,600 | 13.93 | 14.88 | 13.84 | 800 | 0 | 0 | |
| 17/04/2026 |
13.93
|
121,900 | 14.03 | 14.03 | 13.84 | 0 | 0 | 0 | |
| 16/04/2026 |
13.93
|
100,900 | 14.03 | 14.03 | 13.84 | 0 | 0 | 0 | |
| 15/04/2026 |
13.93
|
91,500 | 13.93 | 14.12 | 13.84 | 0 | 0 | 0 | |
| 14/04/2026 |
13.93
|
134,900 | 13.93 | 14.03 | 13.84 | 0 | 0 | 0 | |
| 13/04/2026 |
13.93
|
125,700 | 13.74 | 14.03 | 13.74 | 0 | 0 | 0 | |
| 10/04/2026 |
13.93
|
176,400 | 13.93 | 14.03 | 13.74 | 0 | 0 | 0 | |
| 09/04/2026 |
14.03
|
123,900 | 14.12 | 14.22 | 13.74 | 0 | 0 | 0 | |
| 08/04/2026 |
14.12
|
277,900 | 14.03 | 14.60 | 13.93 | 0 | 0 | 0 | |
| 07/04/2026 |
13.46
|
117,200 | 13.55 | 14.12 | 13.36 | 0 | 0 | -0.0 | |
| 06/04/2026 |
13.55
|
230,200 | 13.74 | 13.74 | 13.08 | 0 | 0 | 0 | |
| 03/04/2026 |
13.65
|
150,000 | 13.93 | 14.03 | 13.55 | 0 | 0 | 0 | |
| 02/04/2026 |
13.93
|
133,400 | 14.22 | 14.22 | 13.74 | 0 | 0 | 0 | |
| 01/04/2026 |
14.12
|
192,500 | 13.93 | 14.31 | 13.93 | 0 | 0 | 0 | |
| 31/03/2026 |
14.12
|
258,800 | 13.55 | 14.22 | 13.46 | 1,000 | 0 | 0.0 | |
| 30/03/2026 |
13.55
|
107,200 | 13.65 | 13.65 | 13.46 | 0 | 0 | 0 | |
| 27/03/2026 |
13.55
|
231,700 | 13.46 | 13.74 | 13.27 | 0 | 0 | 0 | |
| 26/03/2026 |
13.46
|
81,800 | 13.46 | 13.55 | 13.27 | 0 | 0 | 0 | |
| 25/03/2026 |
13.55
|
135,700 | 13.55 | 13.65 | 13.46 | 1,000 | 3,000 | -0.0 | |
| 24/03/2026 |
13.55
|
253,000 | 13.36 | 13.74 | 13.36 | 1,000 | 3,000 | -0.0 | |
| 23/03/2026 |
13.27
|
175,300 | 13.18 | 13.27 | 12.89 | 0 | 0 | 0 | |
| 20/03/2026 |
12.99
|
84,900 | 13.27 | 13.27 | 12.99 | 0 | 0 | 0 | |
| 19/03/2026 |
13.36
|
168,100 | 13.46 | 13.55 | 12.99 | 0 | 0 | 0 | |
| 18/03/2026 |
13.46
|
319,900 | 13.36 | 13.74 | 13.18 | 1,000 | 1,000 | -0.0 | |
| 17/03/2026 |
13.46
|
312,600 | 12.89 | 13.55 | 12.89 | 0 | 0 | 0 | |
| 16/03/2026 |
12.99
|
204,300 | 12.42 | 12.99 | 12.42 | 0 | 0 | 0 | |
| 13/03/2026 |
12.61
|
73,000 | 12.51 | 12.70 | 12.23 | 0 | 0 | 0 | |
| 12/03/2026 |
12.51
|
130,300 | 12.80 | 12.80 | 12.42 | 0 | 0 | 0 | |
| 11/03/2026 |
12.51
|
143,500 | 12.32 | 12.51 | 12.23 | 0 | 0 | 0 | |
| 10/03/2026 |
12.32
|
192,000 | 12.04 | 12.61 | 11.94 | 0 | 800 | -0.0 | |
| 09/03/2026 |
11.75
|
244,600 | 12.61 | 12.70 | 11.37 | 0 | 800 | -0.0 | |
| 06/03/2026 |
12.99
|
136,400 | 13.08 | 13.36 | 12.80 | 0 | 0 | 0 | |
| 05/03/2026 |
13.08
|
266,100 | 13.27 | 13.46 | 13.08 | 0 | 0 | 0 | |
| 04/03/2026 |
13.27
|
260,700 | 12.99 | 13.27 | 12.89 | 800 | 0 | 0.0 | |
| 03/03/2026 |
12.89
|
454,800 | 12.61 | 13.27 | 12.61 | 0 | 0 | 0 | |
| 02/03/2026 |
12.80
|
307,800 | 12.61 | 12.80 | 12.51 | 0 | 0 | 0 | |
| 27/02/2026 |
12.61
|
86,200 | 12.70 | 12.70 | 12.61 | 0 | 0 | 0 | |
| 26/02/2026 |
12.61
|
156,200 | 12.80 | 12.80 | 12.61 | 0 | 0 | 0 | |
| 25/02/2026 |
12.80
|
272,300 | 12.51 | 12.80 | 12.51 | 0 | 0 | 0 | |
| 24/02/2026 |
12.61
|
163,200 | 12.42 | 12.61 | 12.32 | 0 | 0 | 0 | |