| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.90 | -7.47% | 822,839,800 | -2,033,268 | 0 |
10.40
12.05
10.40
|
|
2 tháng
(2026-08-05) |
-0.65 | -5.51% | 1,743,768,800 | -2,033,268 | 0 |
10.40
12.20
10.40
|
|
3 tháng
(2026-07-06) |
-2.20 | -16.48% | 2,922,412,100 | -2,033,268 | 0 |
10.40
13.40
10.40
|
|
6 tháng
(2026-04-07) |
-3.55 | -24.15% | 6,313,037,300 | -2,033,268 | 0 |
10.40
15.55
10.40
|
|
12 tháng
(2025-10-09) |
-6.49 | -36.80% | 15,000,591,900 | -2,033,268 | 0 |
10.40
17.94
10.40
|
|
24 tháng
(2024-10-14) |
2.97 | 36.36% | 28,152,384,800 | -2,033,268 | 0 |
7.65
18.78
10.40
|
|
36 tháng
(2023-10-20) |
3.57 | 47.14% | 33,450,750,100 | -2,033,268 | 0 |
7.29
18.78
10.40
|
|
60 tháng
(2021-11-01) |
-1.17 | -9.49% | 41,059,933,900 | -2,033,268 | 0 |
4.73
18.78
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
13.80
|
42,373,200 | 13.75 | 13.85 | 13.70 | 0 | 0 | 0 | |
| 09/06/2026 |
13.80
|
42,321,800 | 13.60 | 13.80 | 13.60 | 0 | 0 | 0 | |
| 08/06/2026 |
13.70
|
45,816,900 | 13.85 | 13.90 | 13.60 | 0 | 0 | 0 | |
| 05/06/2026 |
14
|
55,973,700 | 13.90 | 14.15 | 13.85 | 0 | 0 | 0 | |
| 04/06/2026 |
13.80
|
42,763,300 | 13.75 | 13.80 | 13.65 | 0 | 0 | 0 | |
| 03/06/2026 |
13.80
|
52,279,700 | 13.55 | 13.80 | 13.50 | 0 | 0 | 0 | |
| 02/06/2026 |
13.60
|
70,057,300 | 13.65 | 13.70 | 13.55 | 0 | 0 | 0 | |
| 01/06/2026 |
13.75
|
43,742,100 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 | |
| 29/05/2026 |
13.80
|
47,509,600 | 13.75 | 13.80 | 13.65 | 0 | 0 | 0 | |
| 28/05/2026 |
13.80
|
50,474,100 | 14 | 14.05 | 13.70 | 0 | 0 | 0 | |
| 27/05/2026 |
14
|
65,737,500 | 13.75 | 14.05 | 13.65 | 0 | 0 | 0 | |
| 26/05/2026 |
13.80
|
47,154,600 | 13.70 | 13.90 | 13.60 | 0 | 0 | 0 | |
| 25/05/2026 |
13.70
|
47,404,600 | 13.45 | 13.75 | 13.45 | 0 | 0 | 0 | |
| 22/05/2026 |
13.55
|
41,369,900 | 13.50 | 13.55 | 13.35 | 0 | 0 | 0 | |
| 21/05/2026 |
13.60
|
37,560,900 | 13.60 | 13.60 | 13.35 | 0 | 0 | 0 | |
| 20/05/2026 |
13.55
|
105,588,900 | 13.65 | 13.65 | 13.10 | 0 | 0 | 0 | |
| 19/05/2026 |
13.65
|
46,256,500 | 13.80 | 13.90 | 13.60 | 0 | 0 | 0 | |
| 18/05/2026 |
13.80
|
44,049,800 | 13.85 | 13.90 | 13.70 | 0 | 0 | 0 | |
| 15/05/2026 |
13.90
|
39,435,600 | 14 | 14.05 | 13.90 | 0 | 0 | 0 | |
| 14/05/2026 |
14
|
38,039,000 | 14 | 14.10 | 13.90 | 0 | 0 | 0 | |
| 13/05/2026 |
14
|
39,752,300 | 14.05 | 14.05 | 13.90 | 0 | 0 | 0 | |
| 12/05/2026 |
14
|
45,001,700 | 14.10 | 14.15 | 13.95 | 0 | 0 | 0 | |
| 11/05/2026 |
14.15
|
39,403,900 | 14.25 | 14.25 | 14 | 0 | 0 | 0 | |
| 08/05/2026 |
14.25
|
65,804,100 | 14.10 | 14.25 | 14 | 0 | 0 | 0 | |
| 07/05/2026 |
14.10
|
40,214,900 | 14.25 | 14.30 | 14.05 | 0 | 0 | 0 | |
| 06/05/2026 |
14.10
|
38,754,800 | 14.10 | 14.20 | 14 | 0 | 0 | 0 | |
| 05/05/2026 |
14
|
79,172,900 | 14.40 | 14.40 | 14 | 0 | 0 | 0 | |
| 04/05/2026 |
14.35
|
62,363,300 | 14.65 | 14.65 | 14.35 | 0 | 0 | 0 | |
| 29/04/2026 |
14.55
|
41,650,500 | 14.55 | 14.60 | 14.35 | 0 | 0 | 0 | |
| 28/04/2026 |
14.45
|
51,564,900 | 14.75 | 14.75 | 14.45 | 0 | 0 | 0 | |
| 24/04/2026 |
14.75
|
44,854,800 | 14.80 | 14.85 | 14.60 | 0 | 0 | 0 | |
| 23/04/2026 |
14.80
|
97,117,400 | 15.15 | 15.20 | 14.80 | 0 | 0 | 0 | |
| 22/04/2026 |
15.20
|
47,506,900 | 15.15 | 15.25 | 15.05 | 0 | 0 | 0 | |
| 21/04/2026 |
15.15
|
48,986,600 | 15.30 | 15.40 | 15.15 | 0 | 0 | 0 | |
| 20/04/2026 |
15.30
|
47,390,400 | 15.20 | 15.30 | 15.15 | 0 | 0 | 0 | |
| 17/04/2026 |
15.30
|
65,583,800 | 15.40 | 15.50 | 15.25 | 0 | 0 | 0 | |
| 16/04/2026 |
15.55
|
137,811,200 | 15.15 | 15.55 | 15.10 | 0 | 0 | 0 | |
| 15/04/2026 |
15.40
|
71,780,700 | 15.10 | 15.40 | 14.95 | 0 | 0 | 0 | |
| 14/04/2026 |
15.10
|
98,761,800 | 15.10 | 15.15 | 14.80 | 0 | 0 | 0 | |
| 13/04/2026 |
15
|
115,190,900 | 15.20 | 15.25 | 14.95 | 0 | 0 | 0 | |
| 10/04/2026 |
15.40
|
105,591,400 | 15.55 | 15.55 | 15.20 | 0 | 0 | 0 | |
| 09/04/2026 |
15.50
|
85,696,800 | 15.20 | 15.50 | 15.05 | 0 | 0 | 0 | |
| 08/04/2026 |
15.30
|
80,529,600 | 15 | 15.35 | 14.85 | 0 | 0 | 0 | |
| 07/04/2026 |
14.70
|
51,817,400 | 14.70 | 14.70 | 14.45 | 0 | 0 | 0 | |
| 06/04/2026 |
14.50
|
35,893,400 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 | |
| 03/04/2026: Quyền mua cổ phiếu: 100/10 Giá: 12.5 (Volume + 10%, Ratio=0.10) | |||||||||
| 03/04/2026 |
14.90
|
52,368,000 | 14.85 | 14.90 | 14.40 | 0 | 0 | 0 | |
| 02/04/2026 |
14.64
|
110,127,300 | 14.93 | 14.93 | 14.54 | 0 | 0 | 0 | |
| 01/04/2026 |
14.98
|
79,845,400 | 15.38 | 15.42 | 14.98 | 0 | 0 | 0 | |
| 31/03/2026 |
15.33
|
96,443,300 | 15.08 | 15.33 | 15.03 | 0 | 0 | 0 | |
| 30/03/2026 |
15.23
|
85,561,300 | 14.98 | 15.23 | 14.78 | 0 | 0 | 0 | |
| 27/03/2026 |
15.18
|
69,844,300 | 14.93 | 15.23 | 14.83 | 0 | 0 | 0 | |
| 26/03/2026 |
14.93
|
67,867,100 | 14.73 | 15.03 | 14.54 | 0 | 0 | 0 | |
| 25/03/2026 |
14.78
|
76,541,900 | 14.39 | 14.78 | 14.29 | 0 | 0 | 0 | |
| 24/03/2026 |
14.24
|
34,929,600 | 14.49 | 14.54 | 14.19 | 0 | 0 | 0 | |
| 23/03/2026 |
14.19
|
85,660,000 | 14.54 | 14.59 | 14.09 | 0 | 0 | 0 | |
| 20/03/2026 |
14.69
|
35,688,500 | 14.69 | 14.88 | 14.59 | 0 | 0 | 0 | |
| 19/03/2026 |
14.78
|
65,431,900 | 14.73 | 14.93 | 14.54 | 0 | 0 | 0 | |
| 18/03/2026 |
14.88
|
46,241,800 | 14.83 | 14.98 | 14.69 | 0 | 0 | 0 | |
| 17/03/2026 |
14.83
|
48,614,400 | 15.03 | 15.08 | 14.83 | 0 | 0 | 0 | |
| 16/03/2026 |
14.98
|
84,195,400 | 14.64 | 15.08 | 14.49 | 0 | 0 | 0 | |
| 13/03/2026 |
14.73
|
57,514,000 | 14.44 | 14.73 | 14.39 | 0 | 0 | 0 | |
| 12/03/2026 |
14.73
|
83,295,200 | 14.39 | 14.88 | 14.24 | 0 | 0 | 0 | |
| 11/03/2026 |
14.54
|
52,147,100 | 14.34 | 14.64 | 14.19 | 0 | 0 | 0 | |
| 10/03/2026 |
14.29
|
79,944,700 | 14.34 | 14.54 | 13.95 | 0 | 0 | 0 | |
| 09/03/2026 |
14.14
|
123,396,700 | 14.34 | 14.69 | 14.14 | 0 | 0 | 0 | |
| 06/03/2026 |
15.18
|
73,881,300 | 14.98 | 15.38 | 14.73 | 0 | 0 | 0 | |
| 05/03/2026 |
15.03
|
67,258,100 | 15.42 | 15.47 | 14.93 | 0 | 0 | 0 | |
| 04/03/2026 |
15.28
|
87,559,100 | 15.23 | 15.33 | 14.78 | 0 | 0 | 0 | |
| 03/03/2026 |
15.28
|
53,183,400 | 15.42 | 15.47 | 15.13 | 0 | 0 | 0 | |
| 02/03/2026 |
15.42
|
88,122,000 | 15.08 | 15.62 | 14.98 | 0 | 0 | 0 | |
| 27/02/2026 |
15.72
|
38,821,900 | 15.92 | 15.92 | 15.62 | 0 | 0 | 0 | |
| 26/02/2026 |
15.92
|
45,204,400 | 16.07 | 16.07 | 15.77 | 0 | 0 | 0 | |
| 25/02/2026 |
15.97
|
106,131,300 | 15.38 | 15.97 | 15.28 | 0 | 0 | 0 | |
| 24/02/2026 |
15.33
|
49,627,800 | 15.52 | 15.62 | 15.33 | 0 | 0 | 0 | |
| 23/02/2026 |
15.57
|
54,597,400 | 15.33 | 15.57 | 15.18 | 0 | 0 | 0 | |
| 13/02/2026 |
15.23
|
37,753,700 | 15.13 | 15.23 | 15.03 | 0 | 0 | 0 | |
| 12/02/2026 |
15.13
|
37,459,600 | 15.28 | 15.42 | 15.03 | 0 | 0 | 0 | |
| 11/02/2026 |
15.28
|
59,290,200 | 15.03 | 15.47 | 14.93 | 0 | 0 | 0 | |
| 10/02/2026 |
15.03
|
45,414,500 | 14.98 | 15.18 | 14.73 | 0 | 0 | 0 | |
| 09/02/2026 |
15.03
|
53,793,600 | 15.23 | 15.23 | 14.83 | 0 | 0 | 0 | |
| 06/02/2026 |
15.13
|
62,805,800 | 15.33 | 15.62 | 15.13 | 0 | 0 | 0 | |
| 05/02/2026 |
15.42
|
46,304,700 | 15.57 | 15.62 | 15.42 | 0 | 0 | 0 | |
| 04/02/2026 |
15.57
|
47,046,700 | 15.57 | 15.67 | 15.42 | 0 | 0 | 0 | |
| 03/02/2026 |
15.57
|
53,252,800 | 15.67 | 15.72 | 15.47 | 0 | 0 | 0 | |
| 02/02/2026 |
15.52
|
49,881,000 | 15.77 | 15.82 | 15.47 | 0 | 0 | 0 | |
| 30/01/2026 |
15.77
|
53,345,400 | 15.67 | 15.97 | 15.57 | 0 | 0 | 0 | |
| 29/01/2026 |
15.72
|
41,935,000 | 15.67 | 15.77 | 15.57 | 0 | 0 | 0 | |
| 28/01/2026 |
15.77
|
42,882,400 | 15.72 | 15.82 | 15.57 | 0 | 0 | 0 | |
| 27/01/2026 |
15.82
|
51,904,700 | 15.57 | 15.82 | 15.42 | 0 | 0 | 0 | |
| 26/01/2026 |
15.52
|
75,374,500 | 16.02 | 16.11 | 15.42 | 0 | 0 | 0 | |
| 23/01/2026 |
16.07
|
49,017,900 | 16.11 | 16.16 | 16.02 | 0 | 0 | 0 | |
| 22/01/2026 |
16.07
|
58,903,900 | 16.21 | 16.31 | 16.07 | 0 | 0 | 0 | |
| 21/01/2026 |
16.21
|
65,842,200 | 16.16 | 16.26 | 16.02 | 0 | 0 | 0 | |
| 20/01/2026 |
16.31
|
54,106,900 | 16.31 | 16.46 | 16.11 | 0 | 0 | 0 | |
| 19/01/2026 |
16.26
|
59,592,800 | 16.16 | 16.41 | 16.07 | 0 | 0 | 0 | |
| 16/01/2026 |
16.11
|
58,807,900 | 16.36 | 16.56 | 16.11 | 0 | 0 | 0 | |
| 15/01/2026 |
16.26
|
83,216,100 | 16.41 | 16.46 | 16.02 | 0 | 0 | 0 | |
| 14/01/2026 |
16.46
|
81,592,100 | 16.46 | 16.61 | 16.31 | 0 | 0 | 0 | |
| 13/01/2026 |
16.46
|
88,823,200 | 16.95 | 16.95 | 16.41 | 0 | 0 | 0 | |
| 12/01/2026 |
16.76
|
107,621,400 | 16.21 | 16.95 | 16.16 | 0 | 0 | 0 | |