| 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) |
0.70 | 5.47% | 15,700 | 100 | 0 |
11.70
17.80
13.50
|
|
2 tháng
(2026-07-20) |
-0.20 | -1.46% | 18,900 | 100 | 0 |
11.70
17.80
13.50
|
|
3 tháng
(2026-06-22) |
0.10 | 0.75% | 25,800 | 100 | 0 |
11.70
17.80
13.50
|
|
6 tháng
(2026-03-23) |
0.08 | 0.62% | 158,800 | 100 | 0 |
10
17.80
13.50
|
|
12 tháng
(2025-09-23) |
-1.58 | -10.50% | 858,400 | 300 | 0.0 |
10
17.80
13.50
|
|
24 tháng
(2024-09-30) |
5.24 | 63.51% | 3,275,895 | 300 | 0.0 |
6.17
17.80
13.50
|
|
36 tháng
(2023-10-04) |
3.85 | 39.92% | 3,894,549 | 300 | 0.0 |
6.17
17.80
13.50
|
|
60 tháng
(2021-10-14) |
-0.81 | -5.65% | 5,684,743 | 200 | 0.0 |
5.78
35.31
13.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 17/09/2026 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 100 | 0 | 0 | |
| 16/09/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 15/09/2026 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 14/09/2026 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 11/09/2026 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 10/09/2026 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 09/09/2026 |
13.60
|
300 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 | |
| 08/09/2026 |
13.50
|
2,500 | 12.70 | 13.50 | 10.80 | 0 | 0 | 0 | |
| 07/09/2026 |
13.60
|
400 | 10.70 | 13.60 | 10.70 | 0 | 0 | 0 | |
| 04/09/2026 |
12.50
|
200 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 03/09/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 02/09/2026 |
16.90
|
800 | 17.80 | 17.80 | 16.90 | 0 | 0 | 0 | |
| 01/09/2026 |
17.80
|
9,900 | 17.20 | 18 | 17 | 0 | 0 | 0 | |
| 31/08/2026 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 28/08/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 27/08/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 26/08/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 25/08/2026 |
13.70
|
1,100 | 13 | 13.70 | 13 | 0 | 0 | 0 | |
| 24/08/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 21/08/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 20/08/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 19/08/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 18/08/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 17/08/2026 |
12.50
|
300 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 | |
| 14/08/2026 |
13.70
|
200 | 12.10 | 13.70 | 12.10 | 0 | 0 | 0 | |
| 13/08/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 12/08/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 11/08/2026 |
13.90
|
2,500 | 13.60 | 14.50 | 13.60 | 0 | 0 | 0 | |
| 10/08/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 07/08/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 06/08/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 05/08/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 04/08/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 03/08/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 31/07/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 30/07/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 29/07/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 28/07/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 27/07/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 24/07/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 23/07/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 22/07/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 21/07/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 20/07/2026 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 17/07/2026 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 16/07/2026 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 15/07/2026 |
12.60
|
2,100 | 12.60 | 12.70 | 12.60 | 0 | 0 | 0 | |
| 14/07/2026 |
12.60
|
400 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 13/07/2026 |
12.60
|
600 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 10/07/2026 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 09/07/2026 |
12.60
|
100 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 08/07/2026 |
14.40
|
1,000 | 12.60 | 14.40 | 12.60 | 0 | 0 | 0 | |
| 07/07/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 06/07/2026 |
14.20
|
500 | 14 | 14.20 | 14 | 0 | 0 | 0 | |
| 03/07/2026 |
14.30
|
800 | 12.60 | 14.30 | 12.60 | 0 | 0 | 0 | |
| 02/07/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 01/07/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 30/06/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 29/06/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 26/06/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 25/06/2026 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 24/06/2026 |
13.50
|
400 | 13 | 13.50 | 12.70 | 0 | 0 | 0 | |
| 23/06/2026 |
14.20
|
800 | 13.40 | 14.20 | 13.40 | 0 | 0 | 0 | |
| 22/06/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 19/06/2026 |
14.40
|
300 | 12.80 | 14.40 | 12.80 | 0 | 0 | 0 | |
| 18/06/2026 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 17/06/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 16/06/2026 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 15/06/2026 |
14
|
200 | 12.70 | 14 | 12.70 | 0 | 0 | 0 | |
| 12/06/2026 |
14
|
800 | 13.30 | 14 | 12.70 | 0 | 0 | 0 | |
| 11/06/2026 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 10/06/2026 |
12.90
|
1,600 | 13 | 14 | 12.90 | 0 | 0 | 0 | |
| 09/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 08/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 05/06/2026 |
13
|
500 | 13 | 14.30 | 13 | 0 | 0 | 0 | |
| 04/06/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 03/06/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 02/06/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 01/06/2026 |
14.70
|
400 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 | |
| 29/05/2026 |
14.70
|
200 | 14.10 | 14.70 | 14.10 | 0 | 0 | 0 | |
| 28/05/2026 |
14
|
1,200 | 14.80 | 14.80 | 14 | 0 | 0 | 0 | |
| 27/05/2026 |
14.90
|
200 | 14 | 14.90 | 14 | 0 | 0 | 0 | |
| 26/05/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 25/05/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 22/05/2026 |
13.50
|
800 | 14.90 | 14.90 | 13 | 0 | 0 | 0 | |
| 21/05/2026 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 20/05/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 19/05/2026 |
15
|
1,400 | 13 | 15 | 13 | 0 | 0 | 0 | |
| 18/05/2026 |
15.30
|
1,900 | 14.80 | 16 | 14 | 0 | 0 | 0 | |
| 15/05/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 14/05/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 13/05/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 12/05/2026 |
14.80
|
400 | 15 | 15 | 14 | 0 | 0 | 0 | |
| 11/05/2026 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 08/05/2026 |
13.50
|
1,600 | 15 | 15 | 13.50 | 0 | 0 | 0 | |
| 07/05/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 06/05/2026 |
15.60
|
1,300 | 15.90 | 15.90 | 15.60 | 0 | 0 | 0 | |
| 05/05/2026 |
15.80
|
900 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 04/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
| 04/05/2026 |
15.90
|
1,300 | 14.90 | 15.90 | 14.90 | 0 | 0 | 0 | |