| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.30 | 1.74% | 21,727,100 | 663,000 | 10.6 |
17.20
18.10
17.70
|
|
2 tháng
(2026-08-10) |
0.50 | 2.94% | 39,093,200 | 396,600 | 6.0 |
16.70
18.10
17.70
|
|
3 tháng
(2026-07-10) |
-0.10 | -0.57% | 83,710,400 | -1,420,100 | -25.0 |
16.60
18.10
17.70
|
|
6 tháng
(2026-04-13) |
4.80 | 37.84% | 156,574,300 | 2,635,500 | 42.5 |
11.91
18.10
17.70
|
|
12 tháng
(2025-10-13) |
7.36 | 72.62% | 601,852,800 | 3,107,500 | 49.0 |
10.06
18.10
17.70
|
|
24 tháng
(2024-10-18) |
11.24 | 179.69% | 1,382,945,488 | 3,700,001 | 59.1 |
5.31
18.10
17.70
|
|
36 tháng
(2023-10-24) |
11.16 | 176.20% | 1,809,325,031 | -81,057,184 | -821.9 |
5.31
18.10
17.70
|
|
60 tháng
(2021-11-03) |
5.07 | 40.83% | 2,642,299,421 | -80,669,584 | -814.7 |
4.39
18.10
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
17.70
|
375,300 | 17.70 | 17.80 | 17.60 | 0 | 0 | 0 | |
| 22/10/2026 |
17.70
|
323,400 | 17.60 | 17.70 | 17.50 | 3,300 | 0 | 0 | |
| 21/10/2026 |
17.70
|
471,000 | 17.50 | 17.70 | 17.50 | 200 | 0 | 0 | |
| 20/10/2026 |
17.60
|
638,200 | 17.60 | 17.70 | 17.50 | 0 | 0 | 0 | |
| 19/10/2026 |
17.60
|
659,500 | 17.50 | 17.70 | 17.50 | 0 | 0 | 0 | |
| 16/10/2026 |
17.50
|
575,000 | 17.50 | 17.70 | 17.50 | 0 | 289,800 | 0 | |
| 15/10/2026 |
17.50
|
531,100 | 17.60 | 17.70 | 17.50 | 0 | 0 | 0 | |
| 14/10/2026 |
17.60
|
505,200 | 17.60 | 17.70 | 17.60 | 0 | 0 | 0 | |
| 13/10/2026 |
17.60
|
327,200 | 17.50 | 17.70 | 17.50 | 0 | 0 | 0 | |
| 12/10/2026 |
17.60
|
770,700 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 | |
| 09/10/2026 |
17.50
|
393,600 | 17.50 | 17.70 | 17.50 | 0 | 0 | 0 | |
| 08/10/2026 |
17.50
|
426,600 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 | |
| 07/10/2026 |
17.50
|
383,000 | 17.60 | 17.70 | 17.50 | 0 | 0 | 0 | |
| 06/10/2026 |
17.70
|
512,300 | 17.70 | 17.70 | 17.50 | 0 | 0 | 0 | |
| 05/10/2026 |
17.70
|
369,900 | 17.70 | 17.80 | 17.60 | 0 | 0 | 0 | |
| 02/10/2026 |
17.80
|
447,700 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 | |
| 01/10/2026 |
17.90
|
567,000 | 18 | 18.10 | 17.70 | 0 | 0 | 0 | |
| 30/09/2026 |
18.10
|
6,266,400 | 17.70 | 18.10 | 17.50 | 51,300 | 0 | 0.9 | |
| 29/09/2026 |
17.70
|
1,636,000 | 17.60 | 17.80 | 17.60 | 0 | 0 | 0 | |
| 28/09/2026 |
17.50
|
613,300 | 17.50 | 17.60 | 17.30 | 0 | 0 | 0 | |
| 25/09/2026 |
17.50
|
517,400 | 17.60 | 17.60 | 17.40 | 0 | 0 | 0 | |
| 24/09/2026 |
17.60
|
511,200 | 17.70 | 17.70 | 17.50 | 0 | 0 | 0 | |
| 23/09/2026 |
17.70
|
389,200 | 17.70 | 17.80 | 17.60 | 0 | 0 | 0 | |
| 22/09/2026 |
17.70
|
524,200 | 17.90 | 17.90 | 17.60 | 0 | 0 | 0 | |
| 21/09/2026 |
17.90
|
618,600 | 17.80 | 18 | 17.60 | 0 | 500 | 0.0 | |
| 18/09/2026 |
17.90
|
2,237,900 | 17.30 | 18.20 | 17.30 | 0 | 1,300 | 0.0 | |
| 17/09/2026 |
17.40
|
408,800 | 17.30 | 17.40 | 17.30 | 0 | 0 | 0 | |
| 16/09/2026 |
17.40
|
416,600 | 17.40 | 17.40 | 17.30 | 3,400 | 0 | 0.1 | |
| 15/09/2026 |
17.40
|
1,121,800 | 17.30 | 17.40 | 17.20 | 207,900 | 300 | 3.6 | |
| 14/09/2026 |
17.30
|
509,700 | 17.20 | 17.30 | 17.20 | 44,000 | 0 | 0.8 | |
| 11/09/2026 |
17.20
|
1,345,300 | 17.30 | 17.30 | 17.20 | 185,000 | 10,000 | 3.0 | |
| 10/09/2026 |
17.30
|
886,400 | 17.20 | 17.30 | 17.20 | 169,300 | 50,000 | 2.1 | |
| 09/09/2026 |
17.20
|
332,800 | 17.20 | 17.30 | 17.20 | 65,000 | 0 | 1.1 | |
| 08/09/2026 |
17.20
|
562,300 | 17.20 | 17.30 | 17.10 | 0 | 800 | 0.0 | |
| 07/09/2026 |
17.10
|
258,000 | 17.10 | 17.20 | 17.10 | 0 | 0 | 0 | |
| 04/09/2026 |
17.10
|
619,100 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 | |
| 03/09/2026 |
17.20
|
319,400 | 17.30 | 17.30 | 17.20 | 2,800 | 0 | 0.0 | |
| 28/08/2026 |
17.30
|
451,100 | 17.30 | 17.40 | 17.20 | 0 | 55,600 | -1.0 | |
| 27/08/2026 |
17.30
|
419,600 | 17.20 | 17.40 | 17.10 | 5,200 | 0 | 0.1 | |
| 26/08/2026 |
17.20
|
2,195,400 | 17 | 17.20 | 17 | 0 | 206,000 | -3.5 | |
| 25/08/2026 |
17
|
1,338,400 | 17.20 | 17.20 | 17 | 100 | 180,000 | -3.1 | |
| 24/08/2026 |
17
|
830,000 | 17 | 17.20 | 17 | 0 | 4,900 | -0.1 | |
| 21/08/2026 |
17
|
861,900 | 16.90 | 17.10 | 16.90 | 0 | 9,900 | -0.2 | |
| 20/08/2026 |
17
|
1,579,200 | 16.90 | 17 | 16.80 | 500 | 0 | 0.0 | |
| 19/08/2026 |
16.80
|
1,449,100 | 16.90 | 16.90 | 16.80 | 0 | 250,000 | -4.2 | |
| 18/08/2026 |
16.90
|
1,898,300 | 16.90 | 16.90 | 16.80 | 89,700 | 68,200 | 0.4 | |
| 17/08/2026 |
16.90
|
581,600 | 16.80 | 17 | 16.80 | 116,000 | 214,300 | -1.7 | |
| 14/08/2026 |
16.80
|
400,000 | 16.70 | 16.90 | 16.70 | 78,000 | 0 | 1.3 | |
| 13/08/2026 |
16.70
|
2,519,000 | 16.90 | 16.90 | 16.60 | 450,000 | 198,200 | 4.3 | |
| 12/08/2026 |
16.90
|
974,600 | 16.70 | 17 | 16.60 | 194,000 | 400 | 3.3 | |
| 11/08/2026 |
16.80
|
289,300 | 17 | 17 | 16.70 | 57,100 | 0 | 1.0 | |
| 10/08/2026 |
17
|
382,100 | 16.90 | 17 | 16.70 | 75,000 | 147,300 | -1.2 | |
| 07/08/2026 |
16.80
|
668,100 | 16.60 | 16.90 | 16.60 | 93,200 | 110,000 | -0.3 | |
| 06/08/2026 |
16.60
|
1,261,500 | 16.80 | 16.80 | 16.60 | 1,000 | 150,000 | -2.5 | |
| 05/08/2026 |
16.80
|
1,756,700 | 17.20 | 17.30 | 16.70 | 10,000 | 151,200 | -2.4 | |
| 04/08/2026 |
17.10
|
690,200 | 17.60 | 17.60 | 17.10 | 800 | 7,100 | -0.1 | |
| 03/08/2026 |
17.50
|
8,592,300 | 17.40 | 17.50 | 16.90 | 91,500 | 610,000 | -8.9 | |
| 31/07/2026 |
17.40
|
3,537,000 | 17.50 | 17.50 | 17.30 | 0 | 700,000 | -12.1 | |
| 30/07/2026 |
17.40
|
3,856,600 | 17.40 | 17.50 | 17.30 | 8,600 | 27,700 | -0.3 | |
| 29/07/2026 |
17.40
|
2,691,100 | 17.50 | 17.60 | 17.30 | 0 | 0 | 0 | |
| 28/07/2026 |
17.50
|
1,220,500 | 17.20 | 17.60 | 17.20 | 0 | 0 | 0 | |
| 27/07/2026 |
17.20
|
1,620,400 | 17 | 17.50 | 17 | 0 | 284,300 | -4.9 | |
| 24/07/2026 |
17.20
|
709,600 | 16.90 | 17.30 | 16.80 | 0 | 0 | 0 | |
| 23/07/2026 |
16.90
|
1,641,200 | 16.90 | 17 | 16.70 | 0 | 0 | 0 | |
| 22/07/2026 |
16.90
|
3,543,700 | 17 | 17.20 | 16.70 | 0 | 0 | 0 | |
| 21/07/2026 |
17
|
990,900 | 17.20 | 17.30 | 16.90 | 0 | 0 | 0 | |
| 20/07/2026 |
17.20
|
900,600 | 17.50 | 17.50 | 17.10 | 300 | 0 | 0.0 | |
| 17/07/2026 |
17.40
|
1,084,200 | 17.70 | 17.70 | 17.30 | 0 | 0 | 0 | |
| 16/07/2026 |
17.70
|
2,462,900 | 17 | 17.80 | 17 | 100,100 | 12,500 | 1.5 | |
| 15/07/2026 |
17
|
780,300 | 17 | 17 | 16.80 | 0 | 15,300 | -0.3 | |
| 14/07/2026 |
17
|
2,606,400 | 17 | 17 | 16.50 | 24,900 | 150,000 | -2.1 | |
| 13/07/2026 |
17
|
2,002,400 | 17.60 | 17.60 | 16.90 | 22,900 | 0 | 0.4 | |
| 10/07/2026 |
17.60
|
2,000,600 | 17.20 | 18 | 17.10 | 53,100 | 5,000 | 0.9 | |
| 09/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 09/07/2026 |
17.20
|
2,643,400 | 18.90 | 18.90 | 16.50 | 11,000 | 4,000 | 0.1 | |
| 08/07/2026 |
16.61
|
5,448,800 | 16.26 | 16.70 | 16.26 | 1,078,600 | 500 | 20.5 | |
| 07/07/2026 |
16.26
|
1,850,400 | 16.17 | 16.35 | 16.17 | 14,900 | 100 | 0.3 | |
| 06/07/2026 |
16.17
|
1,782,600 | 16.17 | 16.52 | 16 | 17,800 | 0 | 0.3 | |
| 03/07/2026 |
16.35
|
1,084,200 | 16.17 | 16.52 | 16.09 | 7,300 | 500 | 0.1 | |
| 02/07/2026 |
11.91
|
1,892,900 | 12.09 | 12.09 | 11.83 | 0 | 0 | 0 | |
| 01/07/2026 |
16.09
|
479,700 | 16 | 16.09 | 15.91 | 6,200 | 500 | 0.1 | |
| 30/06/2026 |
16
|
975,500 | 15.65 | 16 | 15.65 | 30,500 | 1,300 | 0.5 | |
| 29/06/2026 |
15.74
|
901,700 | 15.57 | 15.74 | 15.57 | 14,500 | 0 | 0.3 | |
| 26/06/2026 |
15.65
|
1,058,800 | 15.83 | 15.83 | 15.48 | 1,000 | 0 | 0.0 | |
| 25/06/2026 |
15.83
|
1,366,200 | 15.57 | 15.83 | 15.57 | 4,000 | 0 | 0.1 | |
| 24/06/2026 |
15.65
|
2,943,300 | 15.13 | 15.74 | 15.13 | 40,400 | 0 | 0.7 | |
| 23/06/2026 |
15.22
|
2,589,100 | 14.96 | 15.30 | 14.87 | 500 | 1,900 | 0.0 | |
| 22/06/2026 |
14.96
|
1,459,900 | 15.13 | 15.13 | 14.78 | 229,000 | 1,100 | 3.9 | |
| 19/06/2026 |
15.13
|
4,143,400 | 14.87 | 15.13 | 14.61 | 376,900 | 0 | 6.5 | |
| 18/06/2026 |
14.96
|
1,628,200 | 14.70 | 14.96 | 14.70 | 235,200 | 80,000 | 2.7 | |
| 17/06/2026 |
14.70
|
1,719,600 | 14.70 | 14.78 | 14.43 | 0 | 0 | 0 | |
| 16/06/2026 |
14.78
|
1,598,200 | 14.78 | 14.96 | 14.61 | 0 | 20,000 | -0.3 | |
| 15/06/2026 |
14.78
|
652,000 | 14.52 | 14.78 | 14.52 | 4,800 | 1,000 | 0.1 | |
| 12/06/2026 |
14.52
|
1,060,500 | 14.78 | 14.78 | 14.52 | 1,500 | 0 | 0.0 | |
| 11/06/2026 |
14.70
|
1,771,100 | 14.70 | 14.87 | 14.52 | 0 | 128,000 | -2.2 | |
| 10/06/2026 |
14.61
|
2,838,700 | 13.91 | 14.70 | 13.91 | 1,900 | 8,500 | -0.1 | |
| 09/06/2026 |
14
|
1,733,400 | 14 | 14.09 | 13.91 | 207,900 | 0 | 3.4 | |
| 08/06/2026 |
13.91
|
1,189,600 | 13.83 | 14 | 13.74 | 143,100 | 0 | 2.3 | |
| 05/06/2026 |
13.83
|
786,900 | 14 | 14.09 | 13.83 | 8,600 | 0 | 0.1 | |
| 04/06/2026 |
13.91
|
1,542,300 | 13.83 | 14.17 | 13.83 | 0 | 0 | 0 | |
| 03/06/2026 |
13.83
|
1,084,400 | 13.74 | 13.83 | 13.65 | 0 | 4,100 | -0.1 | |