| 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) |
-2.20 | -15.71% | 682,952,100 | -462,152 | 0 |
11.80
14
11.80
|
|
2 tháng
(2026-08-05) |
-1.53 | -11.50% | 1,504,009,700 | -462,152 | 0 |
11.80
14.35
11.80
|
|
3 tháng
(2026-07-06) |
-3.72 | -23.99% | 2,526,950,500 | -462,152 | 0 |
11.19
15.71
11.80
|
|
6 tháng
(2026-04-07) |
-4.34 | -26.90% | 4,794,586,700 | -462,152 | 0 |
11.19
18.43
11.80
|
|
12 tháng
(2025-10-09) |
-18.84 | -61.49% | 9,877,545,200 | -462,152 | 0 |
11.19
31.85
11.80
|
|
24 tháng
(2024-10-14) |
2.99 | 33.95% | 18,686,576,600 | -462,152 | 0 |
6.92
31.85
11.80
|
|
36 tháng
(2023-10-20) |
2.61 | 28.40% | 24,968,749,700 | -462,152 | 0 |
6.92
31.85
11.80
|
|
60 tháng
(2021-11-01) |
3.12 | 35.87% | 31,317,640,900 | -462,152 | 0 |
2.82
31.85
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
16.24
|
21,205,400 | 16.19 | 16.52 | 16.10 | 0 | 0 | 0 | |
| 09/06/2026 |
16.29
|
24,269,200 | 16.14 | 16.33 | 16 | 0 | 0 | 0 | |
| 08/06/2026 |
16.05
|
55,523,600 | 16.52 | 16.57 | 15.95 | 0 | 0 | 0 | |
| 05/06/2026 |
16.90
|
25,959,500 | 17.10 | 17.24 | 16.90 | 0 | 0 | 0 | |
| 04/06/2026 |
17.05
|
23,370,300 | 17.14 | 17.24 | 16.76 | 0 | 0 | 0 | |
| 03/06/2026 |
17.05
|
29,458,500 | 16.67 | 17.05 | 16.52 | 0 | 0 | 0 | |
| 02/06/2026 |
16.57
|
30,678,000 | 17 | 17.19 | 16.52 | 0 | 0 | 0 | |
| 01/06/2026 |
17.05
|
36,602,100 | 16.86 | 17.33 | 16.76 | 0 | 0 | 0 | |
| 29/05/2026 |
16.86
|
49,019,800 | 16.57 | 17.24 | 16.52 | 0 | 0 | 0 | |
| 28/05/2026 |
16.76
|
60,299,500 | 17.38 | 17.71 | 16.76 | 0 | 0 | 0 | |
| 27/05/2026 |
17.48
|
27,774,200 | 17.81 | 18 | 17.48 | 0 | 0 | 0 | |
| 26/05/2026 |
17.76
|
24,638,100 | 17.62 | 18.05 | 17.57 | 0 | 0 | 0 | |
| 25/05/2026 |
17.67
|
20,461,700 | 17.76 | 17.95 | 17.52 | 0 | 0 | 0 | |
| 22/05/2026 |
17.67
|
67,503,200 | 18.05 | 18.38 | 17.38 | 0 | 0 | 0 | |
| 21/05/2026 |
18.19
|
36,978,900 | 18.14 | 18.43 | 17.90 | 0 | 0 | 0 | |
| 20/05/2026 |
17.90
|
50,873,500 | 18.19 | 18.48 | 17.14 | 0 | 0 | 0 | |
| 19/05/2026 |
18.33
|
62,922,000 | 18.33 | 18.86 | 17.95 | 0 | 0 | 0 | |
| 18/05/2026 |
18.10
|
44,228,700 | 17.52 | 18.10 | 17.38 | 0 | 0 | 0 | |
| 15/05/2026 |
17.86
|
31,944,500 | 18.14 | 18.48 | 17.76 | 0 | 0 | 0 | |
| 14/05/2026 |
17.95
|
23,964,800 | 18 | 18.29 | 17.76 | 0 | 0 | 0 | |
| 13/05/2026 |
17.90
|
67,829,200 | 18.19 | 18.48 | 17.24 | 0 | 0 | 0 | |
| 12/05/2026 |
18.14
|
38,021,700 | 18.48 | 18.57 | 17.90 | 0 | 0 | 0 | |
| 11/05/2026 |
18.43
|
104,290,200 | 17.95 | 18.90 | 17.86 | 0 | 0 | 0 | |
| 08/05/2026 |
17.71
|
79,495,300 | 16.86 | 17.95 | 16.76 | 0 | 0 | 0 | |
| 07/05/2026 |
16.86
|
56,206,300 | 17.05 | 17.57 | 16.86 | 0 | 0 | 0 | |
| 06/05/2026 |
16.76
|
56,148,500 | 15.81 | 16.76 | 15.71 | 0 | 0 | 0 | |
| 05/05/2026 |
15.67
|
14,854,800 | 16.05 | 16.05 | 15.67 | 0 | 0 | 0 | |
| 04/05/2026 |
16.05
|
15,282,000 | 16.05 | 16.29 | 15.95 | 0 | 0 | 0 | |
| 29/04/2026 |
15.90
|
15,745,500 | 15.62 | 16 | 15.57 | 0 | 0 | 0 | |
| 28/04/2026 |
15.57
|
16,127,000 | 15.90 | 15.95 | 15.52 | 0 | 0 | 0 | |
| 24/04/2026 |
15.81
|
17,019,900 | 16.10 | 16.10 | 15.71 | 0 | 0 | 0 | |
| 23/04/2026 |
16.05
|
53,326,200 | 16.29 | 16.38 | 15.52 | 0 | 0 | 0 | |
| 22/04/2026 |
16.24
|
21,439,300 | 16.33 | 16.48 | 16.24 | 0 | 0 | 0 | |
| 21/04/2026 |
16.24
|
30,362,900 | 16.71 | 16.81 | 16.19 | 0 | 0 | 0 | |
| 20/04/2026 |
16.57
|
42,443,200 | 16.33 | 16.86 | 16.10 | 0 | 0 | 0 | |
| 17/04/2026 |
16.67
|
30,422,300 | 17.05 | 17.14 | 16.67 | 0 | 0 | 0 | |
| 16/04/2026 |
16.95
|
43,405,900 | 17.33 | 17.43 | 16.76 | 0 | 0 | 0 | |
| 15/04/2026 |
17.33
|
50,125,900 | 17.52 | 17.81 | 17.24 | 0 | 0 | 0 | |
| 14/04/2026 |
17.29
|
32,339,900 | 17.52 | 17.62 | 17.05 | 0 | 0 | 0 | |
| 13/04/2026 |
17.19
|
33,383,500 | 16.90 | 17.43 | 16.86 | 0 | 0 | 0 | |
| 10/04/2026 |
17.19
|
41,339,400 | 17.43 | 17.71 | 17.14 | 0 | 0 | 0 | |
| 09/04/2026 |
17.14
|
55,459,800 | 16.95 | 17.52 | 16.90 | 0 | 0 | 0 | |
| 08/04/2026 |
17.24
|
75,304,700 | 17.14 | 17.24 | 16.76 | 0 | 0 | 0 | |
| 07/04/2026 |
16.14
|
38,743,600 | 15.38 | 16.14 | 15.24 | 0 | 0 | 0 | |
| 06/04/2026 |
15.10
|
37,052,200 | 15.43 | 15.62 | 15.10 | 0 | 0 | 0 | |
| 03/04/2026 |
15.43
|
34,839,900 | 15.81 | 16 | 15.38 | 0 | 0 | 0 | |
| 02/04/2026 |
15.81
|
27,862,700 | 16 | 16.19 | 15.57 | 0 | 0 | 0 | |
| 01/04/2026 |
16.19
|
46,206,200 | 16.29 | 16.57 | 16.10 | 0 | 0 | 0 | |
| 31/03/2026 |
15.86
|
27,092,000 | 15.76 | 16.29 | 15.62 | 0 | 0 | 0 | |
| 30/03/2026 |
15.57
|
25,131,800 | 15.43 | 15.95 | 15.29 | 0 | 0 | 0 | |
| 27/03/2026 |
15.95
|
38,991,900 | 15.29 | 16.05 | 15.24 | 0 | 0 | 0 | |
| 26/03/2026 |
15.24
|
17,744,800 | 15.43 | 15.52 | 15.14 | 0 | 0 | 0 | |
| 25/03/2026 |
15.43
|
30,948,400 | 15.14 | 15.57 | 15 | 0 | 0 | 0 | |
| 24/03/2026 |
14.90
|
21,913,000 | 15.10 | 15.43 | 14.86 | 0 | 0 | 0 | |
| 23/03/2026 |
14.62
|
37,934,000 | 15.24 | 15.33 | 14.43 | 0 | 0 | 0 | |
| 20/03/2026 |
15.48
|
31,658,800 | 15.43 | 16 | 15.24 | 0 | 0 | 0 | |
| 19/03/2026 |
15.43
|
30,442,100 | 15.57 | 15.67 | 15.19 | 0 | 0 | 0 | |
| 18/03/2026 |
15.81
|
22,757,000 | 16.33 | 16.43 | 15.62 | 0 | 0 | 0 | |
| 17/03/2026 |
16.10
|
45,258,800 | 16 | 16.48 | 15.90 | 0 | 0 | 0 | |
| 16/03/2026 |
15.43
|
26,092,800 | 15.86 | 16 | 15.29 | 0 | 0 | 0 | |
| 13/03/2026 |
15.67
|
25,616,700 | 16 | 16.29 | 15.52 | 0 | 0 | 0 | |
| 12/03/2026 |
16
|
29,465,100 | 16.19 | 16.86 | 15.95 | 0 | 0 | 0 | |
| 11/03/2026 |
16.29
|
37,447,500 | 15.14 | 16.29 | 15.10 | 0 | 0 | 0 | |
| 10/03/2026 |
15.24
|
46,659,200 | 15.95 | 16.24 | 15.10 | 0 | 0 | 0 | |
| 09/03/2026 |
15.67
|
17,475,700 | 15.67 | 16.10 | 15.67 | 0 | 0 | 0 | |
| 06/03/2026: Quyền mua cổ phiếu: 10/6 Giá: 12 (Volume + 60%, Ratio=0.60) | |||||||||
| 06/03/2026 |
16.81
|
41,810,600 | 17.57 | 17.57 | 16.76 | 0 | 0 | 0 | |
| 05/03/2026 |
16.49
|
88,908,600 | 17.29 | 17.77 | 16.49 | 0 | 0 | 0 | |
| 04/03/2026 |
16.97
|
51,144,500 | 17.41 | 17.77 | 16.49 | 0 | 0 | 0 | |
| 03/03/2026 |
17.53
|
41,116,100 | 17.21 | 17.86 | 17.13 | 0 | 0 | 0 | |
| 02/03/2026 |
17.21
|
55,476,100 | 17.13 | 17.90 | 17.13 | 0 | 0 | 0 | |
| 27/02/2026 |
18.10
|
31,571,200 | 18.26 | 18.58 | 17.86 | 0 | 0 | 0 | |
| 26/02/2026 |
18.22
|
30,662,100 | 18.42 | 18.62 | 18.10 | 0 | 0 | 0 | |
| 25/02/2026 |
18.38
|
36,493,600 | 18.94 | 18.98 | 18.34 | 0 | 0 | 0 | |
| 24/02/2026 |
18.66
|
55,193,100 | 18.14 | 19.42 | 18.10 | 0 | 0 | 0 | |
| 23/02/2026 |
18.30
|
49,055,300 | 18.18 | 18.42 | 17.37 | 0 | 0 | 0 | |
| 13/02/2026 |
18.14
|
32,444,100 | 17.61 | 18.42 | 17.41 | 0 | 0 | 0 | |
| 12/02/2026 |
17.61
|
15,658,100 | 18.02 | 18.02 | 17.45 | 0 | 0 | 0 | |
| 11/02/2026 |
17.86
|
30,255,200 | 17.17 | 18.06 | 17.13 | 0 | 0 | 0 | |
| 10/02/2026 |
17.05
|
24,398,100 | 16.93 | 17.25 | 16.57 | 0 | 0 | 0 | |
| 09/02/2026 |
16.77
|
20,836,400 | 17.33 | 17.41 | 16.77 | 0 | 0 | 0 | |
| 06/02/2026 |
17.05
|
38,422,700 | 17.77 | 17.82 | 17.05 | 0 | 0 | 0 | |
| 05/02/2026 |
17.86
|
20,586,500 | 18.34 | 18.34 | 17.77 | 0 | 0 | 0 | |
| 04/02/2026 |
18.18
|
29,567,100 | 18.46 | 18.86 | 18.18 | 0 | 0 | 0 | |
| 03/02/2026 |
18.26
|
35,162,000 | 17.82 | 18.54 | 17.77 | 0 | 0 | 0 | |
| 02/02/2026 |
17.61
|
36,799,000 | 18.22 | 18.22 | 17.33 | 0 | 0 | 0 | |
| 30/01/2026 |
18.18
|
29,034,300 | 17.82 | 18.26 | 17.41 | 0 | 0 | 0 | |
| 29/01/2026 |
17.69
|
20,249,900 | 17.86 | 18.26 | 17.69 | 0 | 0 | 0 | |
| 28/01/2026 |
17.73
|
46,517,200 | 18.34 | 18.34 | 17.49 | 0 | 0 | 0 | |
| 27/01/2026 |
18.18
|
35,429,100 | 18.46 | 18.58 | 17.98 | 0 | 0 | 0 | |
| 26/01/2026 |
18.30
|
63,125,500 | 19.54 | 19.54 | 18.18 | 0 | 0 | 0 | |
| 23/01/2026 |
19.54
|
39,699,100 | 19.87 | 20.23 | 19.46 | 0 | 0 | 0 | |
| 22/01/2026 |
19.79
|
32,701,000 | 19.75 | 20.07 | 19.30 | 0 | 0 | 0 | |
| 21/01/2026 |
19.58
|
83,006,800 | 20.27 | 20.31 | 19.14 | 0 | 0 | 0 | |
| 20/01/2026 |
20.55
|
47,641,400 | 21.07 | 21.07 | 20.15 | 0 | 0 | 0 | |
| 19/01/2026 |
20.91
|
68,096,700 | 19.91 | 21.23 | 19.71 | 0 | 0 | 0 | |
| 16/01/2026 |
19.87
|
50,481,500 | 20.47 | 20.47 | 19.46 | 0 | 0 | 0 | |
| 15/01/2026 |
20.19
|
70,439,100 | 20.03 | 20.71 | 19.71 | 0 | 0 | 0 | |
| 14/01/2026 |
19.87
|
62,550,900 | 19.87 | 20.19 | 19.06 | 0 | 0 | 0 | |
| 13/01/2026 |
19.62
|
101,441,500 | 18.90 | 19.62 | 18.86 | 0 | 0 | 0 | |
| 12/01/2026 |
18.38
|
61,552,500 | 17.37 | 18.38 | 17.25 | 0 | 0 | 0 | |