| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.20 | -1.45% | 760,700 | 0 | 0 |
13
14.10
13.90
|
|
2 tháng
(2026-07-13) |
-1.40 | -9.33% | 969,000 | 0 | 0 |
13
15.50
13.90
|
|
3 tháng
(2026-06-15) |
-3.61 | -20.98% | 1,453,500 | 0 | 0 |
13
17.98
13.90
|
|
6 tháng
(2026-03-16) |
-6.50 | -32.33% | 1,911,600 | 0 | 0 |
13
22.60
13.90
|
|
12 tháng
(2025-09-16) |
0.72 | 5.55% | 2,977,800 | 0 | 0 |
9.13
22.60
13.90
|
|
24 tháng
(2024-09-23) |
5.14 | 60.73% | 3,815,947 | -2,400 | -0.0 |
6.15
22.60
13.90
|
|
36 tháng
(2023-09-27) |
8.70 | 177.33% | 7,172,954 | -5,500 | -0.0 |
3.08
22.60
13.90
|
|
60 tháng
(2021-10-07) |
7.45 | 121% | 9,174,404 | -2,700 | -0.0 |
3.08
22.60
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
13.90
|
20,600 | 13.70 | 13.90 | 13.60 | 0 | 0 | 0 | |
| 11/09/2026 |
13.90
|
48,100 | 13.60 | 13.90 | 13 | 0 | 0 | 0 | |
| 10/09/2026 |
13.60
|
16,100 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 | |
| 09/09/2026 |
13.80
|
55,600 | 13.60 | 14 | 13.30 | 0 | 0 | 0 | |
| 08/09/2026 |
13.80
|
59,000 | 13.80 | 14 | 13.40 | 0 | 0 | 0 | |
| 07/09/2026 |
13.80
|
70,300 | 13 | 13.80 | 12.50 | 0 | 0 | 0 | |
| 04/09/2026 |
13
|
32,000 | 13 | 13.30 | 12.40 | 0 | 0 | 0 | |
| 03/09/2026 |
13.20
|
24,100 | 13.40 | 13.40 | 13 | 0 | 0 | 0 | |
| 28/08/2026 |
13
|
31,700 | 13.10 | 13.60 | 13 | 0 | 0 | 0 | |
| 27/08/2026 |
13.40
|
28,600 | 13.80 | 13.80 | 13 | 0 | 0 | 0 | |
| 26/08/2026 |
13.80
|
29,300 | 13.90 | 13.90 | 13.30 | 0 | 0 | 0 | |
| 25/08/2026 |
13.90
|
73,900 | 14 | 14 | 13.40 | 0 | 0 | 0 | |
| 24/08/2026 |
14
|
33,700 | 13.80 | 14 | 13.40 | 0 | 0 | 0 | |
| 21/08/2026 |
13.80
|
13,000 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 | |
| 20/08/2026 |
13.80
|
12,300 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 | |
| 19/08/2026 |
13.80
|
15,600 | 13.80 | 13.80 | 13.40 | 0 | 0 | 0 | |
| 18/08/2026 |
13.80
|
12,600 | 14 | 14 | 13.50 | 0 | 0 | 0 | |
| 17/08/2026 |
14.10
|
182,600 | 13.50 | 14.10 | 13.40 | 0 | 0 | 0 | |
| 14/08/2026 |
13.80
|
10,700 | 13.90 | 13.90 | 13.50 | 0 | 0 | 0 | |
| 13/08/2026 |
13.90
|
27,100 | 13.60 | 13.90 | 13 | 0 | 0 | 0 | |
| 12/08/2026 |
13.80
|
32,500 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 | |
| 11/08/2026 |
13.80
|
16,500 | 13.70 | 13.80 | 13 | 0 | 0 | 0 | |
| 10/08/2026 |
14
|
19,200 | 14 | 14.20 | 13 | 0 | 0 | 0 | |
| 07/08/2026 |
14
|
15,600 | 14.10 | 14.10 | 13.50 | 0 | 0 | 0 | |
| 06/08/2026 |
14.10
|
10,200 | 14 | 14.20 | 13.60 | 0 | 0 | 0 | |
| 05/08/2026 |
14.30
|
13,700 | 14.50 | 14.50 | 13.90 | 0 | 0 | 0 | |
| 04/08/2026 |
14.50
|
15,300 | 14.40 | 14.60 | 14.20 | 0 | 0 | 0 | |
| 03/08/2026 |
14.50
|
13,600 | 15 | 15 | 13.90 | 0 | 0 | 0 | |
| 31/07/2026 |
14.10
|
4,900 | 15 | 15.50 | 14.10 | 0 | 0 | 0 | |
| 30/07/2026 |
14.90
|
10,500 | 14.70 | 14.90 | 14.60 | 0 | 0 | 0 | |
| 29/07/2026 |
14.80
|
8,000 | 13.80 | 14.80 | 13.80 | 0 | 0 | 0 | |
| 28/07/2026 |
15
|
1,600 | 14 | 15 | 14 | 0 | 0 | 0 | |
| 27/07/2026 |
15.50
|
21,900 | 14.40 | 15.60 | 13.10 | 0 | 0 | 0 | |
| 24/07/2026 |
14.40
|
5,200 | 14.50 | 14.50 | 13.70 | 0 | 0 | 0 | |
| 23/07/2026 |
14.50
|
6,100 | 14.50 | 14.50 | 13.60 | 0 | 0 | 0 | |
| 22/07/2026 |
14.50
|
6,000 | 14.80 | 14.80 | 14 | 0 | 0 | 0 | |
| 21/07/2026 |
14.80
|
9,200 | 14.50 | 14.80 | 14 | 0 | 0 | 0 | |
| 20/07/2026 |
14.50
|
6,300 | 15 | 15 | 13.70 | 0 | 0 | 0 | |
| 17/07/2026 |
14.90
|
2,500 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 | |
| 16/07/2026 |
14.90
|
4,700 | 14.70 | 15 | 14.70 | 0 | 0 | 0 | |
| 15/07/2026 |
14.80
|
3,300 | 15 | 15 | 14.80 | 0 | 0 | 0 | |
| 14/07/2026 |
15
|
6,000 | 14.80 | 15 | 13.80 | 0 | 0 | 0 | |
| 13/07/2026 |
15
|
8,000 | 15.10 | 15.10 | 13.80 | 0 | 0 | 0 | |
| 10/07/2026 |
15.10
|
12,400 | 14.90 | 15.10 | 14.50 | 0 | 0 | 0 | |
| 09/07/2026 |
15
|
8,700 | 15.40 | 15.40 | 14.40 | 0 | 0 | 0 | |
| 08/07/2026 |
15.40
|
7,300 | 15.70 | 15.70 | 14.70 | 0 | 0 | 0 | |
| 07/07/2026 |
15.60
|
43,600 | 16 | 16 | 14.50 | 0 | 0 | 0 | |
| 06/07/2026 |
15.70
|
73,600 | 15.80 | 16 | 14.50 | 0 | 0 | 0 | |
| 03/07/2026 |
15.80
|
22,100 | 16 | 16 | 14.50 | 0 | 0 | 0 | |
| 02/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04) | |||||||||
| 02/07/2026 |
15.90
|
10,600 | 16 | 16 | 15.90 | 0 | 0 | 0 | |
| 01/07/2026 |
15.29
|
22,000 | 14.42 | 15.29 | 14.42 | 0 | 0 | 0 | |
| 30/06/2026 |
14.52
|
11,100 | 14.62 | 14.62 | 14.33 | 0 | 0 | 0 | |
| 29/06/2026 |
13.94
|
33,200 | 14.52 | 15.87 | 13.65 | 0 | 0 | 0 | |
| 26/06/2026 |
14.52
|
16,400 | 14.52 | 14.52 | 14.42 | 0 | 0 | 0 | |
| 25/06/2026 |
14.42
|
22,000 | 15.58 | 15.58 | 14.42 | 0 | 0 | 0 | |
| 24/06/2026 |
15.58
|
22,800 | 14.81 | 15.58 | 13.46 | 0 | 0 | 0 | |
| 23/06/2026 |
14.71
|
14,500 | 14.90 | 15.67 | 14.71 | 0 | 0 | 0 | |
| 22/06/2026 |
14.71
|
28,800 | 14.42 | 15.58 | 14.42 | 0 | 0 | 0 | |
| 19/06/2026 |
14.71
|
44,500 | 14.71 | 15.48 | 14.71 | 0 | 0 | 0 | |
| 18/06/2026 |
16.35
|
4,700 | 16.83 | 16.83 | 15.29 | 0 | 0 | 0 | |
| 17/06/2026 |
16.92
|
7,600 | 17.79 | 17.79 | 16.35 | 0 | 0 | 0 | |
| 16/06/2026 |
17.98
|
71,000 | 17.02 | 17.98 | 15.58 | 0 | 0 | 0 | |
| 15/06/2026 |
17.21
|
7,600 | 16.06 | 18.27 | 15.96 | 0 | 0 | 0 | |
| 12/06/2026 |
17.60
|
2,100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 11/06/2026 |
17.60
|
14,700 | 17.50 | 17.69 | 15.67 | 0 | 0 | 0 | |
| 10/06/2026 |
17.31
|
12,900 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
| 09/06/2026 |
18.85
|
3,600 | 18.94 | 18.94 | 18.85 | 0 | 0 | 0 | |
| 08/06/2026 |
20.87
|
15,200 | 17.50 | 20.87 | 17.40 | 0 | 0 | 0 | |
| 05/06/2026 |
19.13
|
5,700 | 18.94 | 19.13 | 17.21 | 0 | 0 | 0 | |
| 04/06/2026 |
18.94
|
4,200 | 17.50 | 18.94 | 17.50 | 0 | 0 | 0 | |
| 03/06/2026 |
19.33
|
10,100 | 19.33 | 19.33 | 17.60 | 0 | 0 | 0 | |
| 02/06/2026 |
19.33
|
5,800 | 19.52 | 19.52 | 19.33 | 0 | 0 | 0 | |
| 01/06/2026 |
19.33
|
4,300 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
| 29/05/2026 |
19.23
|
1,800 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
| 28/05/2026 |
19.23
|
3,900 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
| 27/05/2026 |
20.77
|
7,800 | 19.13 | 20.77 | 19.04 | 0 | 0 | 0 | |
| 26/05/2026 |
19.23
|
10,300 | 16.92 | 19.23 | 16.92 | 0 | 0 | 0 | |
| 25/05/2026 |
18.75
|
2,000 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 22/05/2026 |
19.42
|
400 | 17.50 | 19.42 | 17.50 | 0 | 0 | 0 | |
| 21/05/2026 |
19.42
|
200 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
| 20/05/2026 |
21.06
|
1,700 | 19.62 | 21.06 | 17.50 | 0 | 0 | 0 | |
| 19/05/2026 |
19.42
|
900 | 19.71 | 19.71 | 19.42 | 0 | 0 | 0 | |
| 18/05/2026 |
21.06
|
300 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 15/05/2026 |
19.71
|
1,300 | 19.90 | 19.90 | 19.71 | 0 | 0 | 0 | |
| 14/05/2026 |
20.67
|
200 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 13/05/2026 |
21.15
|
4,000 | 19.52 | 21.15 | 19.23 | 0 | 0 | 0 | |
| 12/05/2026 |
21.15
|
4,300 | 20.48 | 21.15 | 20.19 | 0 | 0 | 0 | |
| 11/05/2026 |
21.15
|
900 | 21.44 | 22.60 | 21.15 | 0 | 0 | 0 | |
| 08/05/2026 |
21.44
|
2,200 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
| 07/05/2026 |
22.60
|
3,600 | 23.56 | 24.04 | 22.02 | 0 | 0 | 0 | |
| 06/05/2026 |
22.02
|
2,400 | 20.67 | 22.02 | 18.65 | 0 | 0 | 0 | |
| 05/05/2026 |
20.67
|
1,000 | 21.15 | 21.15 | 20.67 | 0 | 0 | 0 | |
| 04/05/2026 |
21.15
|
3,800 | 21.15 | 21.15 | 19.23 | 0 | 0 | 0 | |
| 29/04/2026 |
21.35
|
7,800 | 23.08 | 23.08 | 19.23 | 0 | 0 | 0 | |
| 28/04/2026 |
21.15
|
800 | 20.10 | 21.15 | 20.10 | 0 | 0 | 0 | |
| 24/04/2026 |
20.10
|
4,100 | 20.19 | 20.19 | 19.23 | 0 | 0 | 0 | |
| 23/04/2026 |
19.52
|
6,100 | 20.58 | 20.58 | 19.52 | 0 | 0 | 0 | |
| 22/04/2026 |
19.23
|
13,200 | 19.23 | 19.23 | 18.27 | 0 | 0 | 0 | |
| 21/04/2026 |
19.23
|
6,500 | 19.71 | 19.71 | 19.23 | 0 | 0 | 0 | |
| 20/04/2026 |
19.23
|
8,800 | 19.23 | 19.23 | 18.27 | 0 | 0 | 0 | |
| 17/04/2026 |
18.27
|
15,600 | 18.27 | 18.27 | 17.02 | 0 | 0 | 0 | |