| 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) |
5.10 | 39.23% | 1,597,900 | -200 | 0.0 |
11.80
18.10
14.90
|
|
2 tháng
(2026-08-10) |
4.20 | 30.22% | 1,773,200 | -300 | 0.0 |
11.80
18.10
14.90
|
|
3 tháng
(2026-07-10) |
2.95 | 19.44% | 2,101,300 | -1,300 | 0.0 |
11.80
18.10
14.90
|
|
6 tháng
(2026-04-13) |
1.24 | 7.33% | 2,987,300 | -1,400 | 0.0 |
11.80
18.34
14.90
|
|
12 tháng
(2025-10-13) |
-2.49 | -12.11% | 11,829,900 | -1,400 | 0.0 |
11.80
24.48
14.90
|
|
24 tháng
(2024-10-18) |
15.61 | 627.83% | 22,537,797 | -4,500 | -0.3 |
2.49
36.25
14.90
|
|
36 tháng
(2023-10-24) |
15.30 | 546.96% | 22,898,171 | -7,500 | -0.3 |
2.41
36.25
14.90
|
|
60 tháng
(2021-11-03) |
14.87 | 461.22% | 25,295,198 | -6,200 | -0.2 |
1.98
36.25
14.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
14.90
|
40,200 | 14.90 | 15.20 | 14.80 | 0 | 0 | 0 | |
| 22/10/2026 |
15
|
79,900 | 15.10 | 15.30 | 14.70 | 0 | 0 | 0 | |
| 21/10/2026 |
15.20
|
83,800 | 15.80 | 16.10 | 15 | 0 | 0 | 0 | |
| 20/10/2026 |
15.20
|
75,600 | 14.90 | 15.90 | 14.80 | 0 | 0 | 0 | |
| 19/10/2026 |
15
|
30,400 | 15.60 | 15.60 | 14.80 | 0 | 0 | 0 | |
| 16/10/2026 |
15
|
59,800 | 14.60 | 15.20 | 14.60 | 0 | 0 | 0 | |
| 15/10/2026 |
14.60
|
83,000 | 15.30 | 15.70 | 14.60 | 0 | 0 | 0 | |
| 14/10/2026 |
15.30
|
62,600 | 14.70 | 15.50 | 14.50 | 0 | 0 | 0 | |
| 13/10/2026 |
14.80
|
193,900 | 16 | 16 | 14.50 | 0 | 0 | 0 | |
| 12/10/2026 |
16.10
|
101,300 | 16.50 | 16.90 | 16 | 0 | 0 | 0 | |
| 09/10/2026 |
16.30
|
356,800 | 19.70 | 19.70 | 16.30 | 0 | 0 | 0 | |
| 08/10/2026 |
18.10
|
202,800 | 17 | 18.10 | 17 | 0 | 0 | 0 | |
| 07/10/2026 |
16.50
|
375,500 | 15 | 16.50 | 15 | 0 | 0 | 0 | |
| 06/10/2026 |
15
|
79,600 | 15.30 | 15.30 | 13.80 | 0 | 0 | 0 | |
| 05/10/2026 |
15.30
|
134,900 | 15.50 | 15.90 | 14.50 | 0 | 0 | 0 | |
| 02/10/2026 |
14.50
|
91,600 | 13.20 | 14.50 | 13.20 | 0 | 0 | 0 | |
| 01/10/2026 |
13.20
|
25,500 | 13.20 | 13.20 | 12.70 | 0 | 0 | 0 | |
| 30/09/2026 |
13.10
|
30,000 | 12.20 | 13.60 | 12 | 0 | 0 | 0 | |
| 29/09/2026 |
12.80
|
28,400 | 13.10 | 13.10 | 12.60 | 0 | 0 | 0 | |
| 28/09/2026 |
13.10
|
42,700 | 13.90 | 14 | 13 | 0 | 0 | 0 | |
| 25/09/2026 |
13.60
|
68,400 | 14 | 14.20 | 13.10 | 0 | 0 | 0 | |
| 24/09/2026 |
14
|
46,400 | 14.70 | 15.30 | 14 | 0 | 0 | 0 | |
| 23/09/2026 |
14.60
|
186,500 | 14.80 | 15.50 | 14 | 0 | 0 | 0 | |
| 22/09/2026 |
14.10
|
112,200 | 13.40 | 14.10 | 13.40 | 0 | 0 | 0 | |
| 21/09/2026 |
12.90
|
61,100 | 12.10 | 12.90 | 12.10 | 0 | 0 | 0 | |
| 18/09/2026 |
11.80
|
8,400 | 11.70 | 11.90 | 11.70 | 0 | 0 | 0 | |
| 17/09/2026 |
11.90
|
21,900 | 12 | 12.30 | 11.80 | 0 | 0 | 0 | |
| 16/09/2026 |
12.30
|
6,600 | 11.50 | 12.30 | 11.50 | 0 | 0 | 0 | |
| 15/09/2026 |
12.10
|
12,400 | 12.40 | 12.40 | 12 | 0 | 200 | 0.0 | |
| 14/09/2026 |
12.40
|
34,500 | 12.70 | 12.80 | 11.70 | 0 | 0 | 0 | |
| 11/09/2026 |
12.90
|
8,100 | 13 | 13 | 12.60 | 0 | 0 | 0 | |
| 10/09/2026 |
13
|
8,900 | 12.70 | 13 | 12.70 | 0 | 0 | 0 | |
| 09/09/2026 |
12.70
|
5,000 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 | |
| 08/09/2026 |
13
|
6,500 | 13 | 13 | 12.90 | 0 | 0 | 0 | |
| 07/09/2026 |
12.90
|
1,500 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 | |
| 04/09/2026 |
12.80
|
3,300 | 13 | 13 | 12.60 | 0 | 0 | 0 | |
| 03/09/2026 |
12.80
|
9,100 | 12.30 | 13 | 12 | 0 | 0 | 0 | |
| 28/08/2026 |
12.90
|
3,100 | 12.80 | 12.90 | 12.80 | 0 | 0 | 0 | |
| 27/08/2026 |
12.80
|
10,000 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 | |
| 26/08/2026 |
12.90
|
13,300 | 13.30 | 13.30 | 12.90 | 0 | 0 | 0 | |
| 25/08/2026 |
12.90
|
26,100 | 13 | 13 | 12.80 | 0 | 0 | 0 | |
| 24/08/2026 |
12.80
|
11,400 | 12.90 | 13 | 12.50 | 0 | 100 | 0.0 | |
| 21/08/2026 |
12.70
|
9,300 | 12.60 | 13.30 | 12.60 | 0 | 0 | 0 | |
| 20/08/2026 |
13.30
|
3,600 | 13.60 | 13.60 | 13 | 0 | 0 | 0 | |
| 19/08/2026 |
13
|
12,800 | 13.30 | 13.30 | 13 | 0 | 0 | 0 | |
| 18/08/2026 |
13.30
|
7,000 | 13.60 | 13.70 | 13.30 | 0 | 0 | 0 | |
| 17/08/2026 |
13.30
|
10,100 | 13.50 | 13.80 | 12.30 | 0 | 0 | 0 | |
| 14/08/2026 |
13.60
|
4,100 | 13.50 | 13.60 | 13.40 | 0 | 0 | 0 | |
| 13/08/2026 |
13.60
|
19,300 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 | |
| 12/08/2026 |
13.70
|
7,500 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 | |
| 11/08/2026 |
13.80
|
5,500 | 13.70 | 13.90 | 13.70 | 0 | 0 | 0 | |
| 10/08/2026 |
13.90
|
18,300 | 13.90 | 14 | 13.80 | 0 | 0 | 0 | |
| 07/08/2026 |
14
|
15,100 | 14.40 | 14.40 | 13.80 | 0 | 0 | 0 | |
| 06/08/2026 |
14.40
|
70,300 | 13.90 | 14.70 | 13.90 | 0 | 0 | 0 | |
| 05/08/2026 |
13.80
|
39,200 | 13.60 | 14.20 | 13.60 | 0 | 0 | 0 | |
| 04/08/2026 |
13.50
|
15,400 | 13.50 | 13.90 | 13.50 | 0 | 0 | 0 | |
| 03/08/2026 |
13.70
|
14,800 | 13.60 | 14 | 13.30 | 0 | 0 | 0 | |
| 31/07/2026 |
13.60
|
27,000 | 14.30 | 14.30 | 13.60 | 0 | 0 | 0 | |
| 30/07/2026 |
14.30
|
30,200 | 14.50 | 14.50 | 13.90 | 0 | 0 | 0 | |
| 29/07/2026 |
13.70
|
6,500 | 13.50 | 13.70 | 13.30 | 0 | 1,000 | 0.0 | |
| 28/07/2026 |
13.70
|
12,000 | 13.70 | 13.70 | 13.60 | 0 | 0 | 0 | |
| 27/07/2026 |
14
|
13,500 | 14 | 14 | 13.90 | 0 | 0 | 0 | |
| 24/07/2026 |
14
|
12,800 | 14 | 14.10 | 13.80 | 0 | 0 | 0 | |
| 23/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/28.6763 (Volume + 28.68%, Ratio=0.29) | |||||||||
| 23/07/2026 |
13.90
|
4,100 | 13.60 | 14 | 13.60 | 0 | 0 | 0 | |
| 22/07/2026 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 21/07/2026 |
13.60
|
4,700 | 13.76 | 13.76 | 13.29 | 0 | 0 | 0 | |
| 20/07/2026 |
13.44
|
13,500 | 14.38 | 14.38 | 13.44 | 0 | 0 | 0 | |
| 17/07/2026 |
13.99
|
3,600 | 14.14 | 14.77 | 13.99 | 0 | 0 | 0 | |
| 16/07/2026 |
13.99
|
8,700 | 13.99 | 14.07 | 13.99 | 0 | 0 | 0 | |
| 15/07/2026 |
13.99
|
9,400 | 14.45 | 14.45 | 13.99 | 0 | 0 | 0 | |
| 14/07/2026 |
14.45
|
3,500 | 15.15 | 15.15 | 14.38 | 0 | 0 | 0 | |
| 13/07/2026 |
14.38
|
22,900 | 15.00 | 15.00 | 14.38 | 0 | 0 | 0 | |
| 10/07/2026 |
15.15
|
900 | 15.15 | 15.15 | 15.08 | 0 | 0 | 0 | |
| 09/07/2026 |
15.15
|
3,400 | 15.15 | 15.15 | 14.92 | 0 | 0 | 0 | |
| 08/07/2026 |
15.15
|
10,200 | 15.31 | 15.54 | 15.15 | 0 | 0 | 0 | |
| 07/07/2026 |
15.47
|
7,300 | 15.54 | 15.54 | 15.39 | 0 | 0 | 0 | |
| 06/07/2026 |
15.54
|
3,600 | 15.54 | 15.54 | 15.15 | 0 | 0 | 0 | |
| 03/07/2026 |
15.54
|
2,700 | 15.39 | 15.54 | 15.31 | 0 | 0 | 0 | |
| 02/07/2026 |
18.34
|
171,200 | 19.43 | 19.43 | 17.80 | 0 | 0 | 0 | |
| 01/07/2026 |
15.62
|
7,300 | 15.31 | 15.93 | 15.31 | 0 | 0 | 0 | |
| 30/06/2026 |
15.47
|
1,300 | 15.47 | 15.47 | 15.31 | 0 | 0 | 0 | |
| 29/06/2026 |
15.47
|
3,000 | 14.92 | 15.47 | 14.92 | 0 | 0 | 0 | |
| 26/06/2026 |
15.39
|
5,600 | 15.47 | 15.47 | 15.23 | 0 | 0 | 0 | |
| 25/06/2026 |
15.23
|
1,400 | 15.62 | 15.62 | 15.23 | 0 | 0 | 0 | |
| 24/06/2026 |
15.23
|
4,000 | 15.54 | 15.54 | 15.15 | 0 | 0 | 0 | |
| 23/06/2026 |
15.54
|
10,800 | 15.54 | 15.70 | 15.54 | 0 | 0 | 0 | |
| 22/06/2026 |
15.70
|
2,000 | 15.78 | 15.78 | 15.62 | 0 | 0 | 0 | |
| 19/06/2026 |
15.70
|
3,100 | 15.85 | 15.85 | 15.62 | 0 | 0 | 0 | |
| 18/06/2026 |
15.70
|
3,000 | 15.78 | 15.78 | 15.70 | 0 | 0 | 0 | |
| 17/06/2026 |
15.78
|
6,900 | 15.93 | 16.01 | 15.78 | 0 | 0 | 0 | |
| 16/06/2026 |
16.01
|
13,600 | 15.93 | 16.16 | 15.54 | 0 | 0 | 0 | |
| 15/06/2026 |
15.93
|
4,600 | 16.09 | 16.09 | 15.78 | 0 | 0 | 0 | |
| 12/06/2026 |
15.85
|
13,300 | 16.24 | 16.24 | 15.85 | 0 | 0 | 0 | |
| 11/06/2026 |
15.93
|
9,300 | 16.01 | 16.24 | 15.85 | 0 | 0 | 0 | |
| 10/06/2026 |
15.93
|
5,800 | 15.78 | 15.93 | 15.78 | 0 | 0 | 0 | |
| 09/06/2026 |
16.09
|
1,300 | 15.70 | 16.09 | 15.70 | 0 | 0 | 0 | |
| 08/06/2026 |
16.16
|
7,800 | 16.01 | 16.16 | 15.85 | 0 | 0 | 0 | |
| 05/06/2026 |
16.24
|
2,000 | 16.24 | 16.32 | 16.01 | 0 | 0 | 0 | |
| 04/06/2026 |
16.32
|
7,100 | 16.01 | 16.32 | 16.01 | 0 | 0 | 0 | |
| 03/06/2026 |
16.32
|
10,200 | 16.32 | 16.32 | 16.09 | 0 | 0 | 0 | |