| 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) |
-0.05 | -0.32% | 274,800 | 135,410 | 1.2 |
15.50
15.90
15.80
|
|
2 tháng
(2026-08-10) |
-0.20 | -1.25% | 390,800 | 134,410 | 1.1 |
15.50
16
15.80
|
|
3 tháng
(2026-07-10) |
-1 | -5.95% | 559,000 | 127,610 | 1.0 |
15.45
16.80
15.80
|
|
6 tháng
(2026-04-13) |
-1.65 | -9.48% | 1,351,100 | 117,810 | 0.9 |
15.45
17.45
15.80
|
|
12 tháng
(2025-10-13) |
-2.20 | -12.20% | 3,917,500 | 380,810 | 6.0 |
15.45
18.43
15.80
|
|
24 tháng
(2024-10-18) |
-4.27 | -21.26% | 14,070,700 | -303,490 | -13.2 |
15.19
22.86
15.80
|
|
36 tháng
(2023-10-24) |
-1.75 | -9.99% | 26,810,100 | -1,725,443 | -46.8 |
15.19
23.25
15.80
|
|
60 tháng
(2021-11-03) |
-14.82 | -48.40% | 42,284,900 | -2,929,025 | -68.1 |
15.19
33.04
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
15.80
|
2,800 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 | |
| 22/10/2026 |
15.90
|
5,200 | 15.70 | 15.90 | 15.70 | 4,200 | 0 | 0 | |
| 21/10/2026 |
15.85
|
1,100 | 15.85 | 15.85 | 15.75 | 0 | 0 | 0 | |
| 20/10/2026 |
15.80
|
6,200 | 15.75 | 15.80 | 15.70 | 5,700 | 0 | 0 | |
| 19/10/2026 |
15.75
|
9,700 | 15.70 | 15.75 | 15.70 | 7,100 | 0 | 0 | |
| 16/10/2026 |
15.75
|
3,100 | 15.70 | 15.75 | 15.70 | 1,000 | 0 | 0 | |
| 15/10/2026 |
15.80
|
10,200 | 15.75 | 15.80 | 15.70 | 1,800 | 0 | 0 | |
| 14/10/2026 |
15.85
|
300 | 15.75 | 15.85 | 15.75 | 0 | 0 | 0 | |
| 13/10/2026 |
15.80
|
4,800 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 | |
| 12/10/2026 |
15.80
|
5,400 | 15.75 | 15.80 | 15.75 | 0 | 0 | 0 | |
| 09/10/2026 |
15.75
|
11,600 | 15.80 | 15.80 | 15.75 | 5,000 | 0 | 0.1 | |
| 08/10/2026 |
15.80
|
1,200 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 07/10/2026 |
15.80
|
9,500 | 15.70 | 15.80 | 15.70 | 6,000 | 0 | 0.1 | |
| 06/10/2026 |
15.70
|
41,400 | 15.70 | 15.70 | 15.70 | 40,600 | 400 | 0.6 | |
| 05/10/2026 |
15.70
|
1,700 | 15.70 | 15.80 | 15.70 | 1,500 | 0 | 0.0 | |
| 02/10/2026 |
15.70
|
600 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 01/10/2026 |
15.90
|
5,900 | 15.70 | 15.90 | 15.70 | 0 | 0 | 0 | |
| 30/09/2026 |
15.80
|
6,300 | 15.85 | 15.90 | 15.80 | 0 | 0 | 0 | |
| 29/09/2026 |
15.80
|
14,700 | 15.75 | 15.85 | 15.75 | 10,800 | 1,000 | 0.2 | |
| 28/09/2026 |
15.80
|
2,300 | 15.85 | 15.85 | 15.75 | 100 | 900 | 0.0 | |
| 25/09/2026 |
15.85
|
7,100 | 15.80 | 15.85 | 15.75 | 5,000 | 0 | 0.1 | |
| 24/09/2026 |
15.75
|
4,100 | 15.75 | 15.80 | 15.75 | 900 | 900 | 0 | |
| 23/09/2026 |
15.80
|
26,500 | 15.75 | 15.80 | 15.70 | 22,600 | 0 | 0.4 | |
| 22/09/2026 |
15.80
|
10,700 | 15.80 | 15.80 | 15.75 | 8,100 | 0 | 0.1 | |
| 21/09/2026 |
15.80
|
7,100 | 15.80 | 15.80 | 15.75 | 2,500 | 0 | 0.0 | |
| 18/09/2026 |
15.75
|
5,800 | 15.50 | 15.90 | 15.50 | 200 | 600 | 0.0 | |
| 17/09/2026 |
15.50
|
17,700 | 15.85 | 15.85 | 15.40 | 0 | 8,900 | -0.1 | |
| 16/09/2026 |
15.75
|
44,600 | 15.75 | 15.80 | 15.75 | 25,300 | 0 | 0.4 | |
| 15/09/2026 |
15.75
|
10,500 | 15.80 | 15.85 | 15.75 | 3,200 | 0 | 0.1 | |
| 14/09/2026 |
15.80
|
8,100 | 15.80 | 15.95 | 15.75 | 100 | 200 | 0.0 | |
| 11/09/2026 |
15.80
|
13,600 | 15.85 | 16 | 15.80 | 0 | 0 | 0 | |
| 10/09/2026 |
15.90
|
4,300 | 16 | 16 | 15.90 | 0 | 0 | 0 | |
| 09/09/2026 |
15.90
|
26,000 | 15.85 | 15.90 | 15.75 | 21,500 | 0 | 0.3 | |
| 08/09/2026 |
15.85
|
5,100 | 15.85 | 15.85 | 15.80 | 0 | 0 | 0 | |
| 07/09/2026 |
15.85
|
17,100 | 16 | 16 | 15.75 | 0 | 0 | 0 | |
| 04/09/2026 |
15.90
|
8,300 | 15.80 | 16 | 15.80 | 0 | 100 | 0.0 | |
| 03/09/2026 |
15.90
|
8,500 | 15.75 | 16 | 15.75 | 0 | 900 | 0.0 | |
| 28/08/2026 |
15.75
|
4,100 | 15.80 | 16 | 15.70 | 0 | 0 | 0 | |
| 27/08/2026 |
15.75
|
8,000 | 15.75 | 15.80 | 15.75 | 0 | 0 | 0 | |
| 26/08/2026 |
15.80
|
300 | 15.75 | 15.80 | 15.75 | 0 | 0 | 0 | |
| 25/08/2026 |
15.80
|
18,500 | 16 | 16 | 15.80 | 0 | 0 | 0 | |
| 24/08/2026 |
16
|
4,700 | 16 | 16 | 15.80 | 0 | 0 | 0 | |
| 21/08/2026 |
15.90
|
800 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 20/08/2026 |
15.95
|
500 | 16 | 16 | 15.95 | 0 | 100 | 0.0 | |
| 19/08/2026 |
15.95
|
3,300 | 16.20 | 16.20 | 15.95 | 0 | 0 | 0 | |
| 18/08/2026 |
15.90
|
1,300 | 15.95 | 16 | 15.90 | 0 | 0 | 0 | |
| 17/08/2026 |
16
|
15,600 | 16.25 | 16.25 | 15.70 | 0 | 0 | 0 | |
| 14/08/2026 |
15.95
|
5,200 | 16 | 16 | 15.95 | 0 | 0 | 0 | |
| 13/08/2026 |
16
|
5,300 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 12/08/2026 |
16
|
5,900 | 15.85 | 16 | 15.50 | 100 | 0 | 0.0 | |
| 11/08/2026 |
15.90
|
4,300 | 16 | 16 | 15.90 | 0 | 0 | 0 | |
| 10/08/2026 |
16
|
4,300 | 16 | 16.10 | 16 | 0 | 0 | 0 | |
| 07/08/2026 |
16
|
4,200 | 16.10 | 16.20 | 16 | 0 | 0 | 0 | |
| 06/08/2026 |
16
|
8,600 | 16.20 | 16.20 | 16 | 0 | 0 | 0 | |
| 05/08/2026 |
16.05
|
6,000 | 16 | 16.10 | 16 | 0 | 0 | 0 | |
| 04/08/2026 |
16
|
2,200 | 15.95 | 16 | 15.95 | 0 | 0 | 0 | |
| 03/08/2026 |
15.95
|
2,400 | 15.40 | 16 | 15.40 | 0 | 500 | 0.0 | |
| 31/07/2026 |
15.75
|
100 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 30/07/2026 |
15.75
|
400 | 16 | 16 | 15.75 | 0 | 0 | 0 | |
| 29/07/2026 |
15.95
|
300 | 16.10 | 16.10 | 15.95 | 0 | 0 | 0 | |
| 28/07/2026 |
15.55
|
3,000 | 15.40 | 15.55 | 15.40 | 200 | 2,000 | 0.0 | |
| 27/07/2026 |
15.45
|
3,800 | 15.45 | 15.90 | 15.45 | 0 | 0 | 0 | |
| 24/07/2026 |
15.45
|
13,200 | 15.70 | 15.80 | 15.45 | 0 | 400 | 0.0 | |
| 23/07/2026 |
15.70
|
25,100 | 15.80 | 15.80 | 15.30 | 400 | 0 | 0.0 | |
| 22/07/2026 |
15.80
|
22,600 | 15.95 | 16 | 15.50 | 0 | 1,900 | 0.0 | |
| 21/07/2026 |
15.95
|
14,800 | 15.90 | 15.95 | 15.65 | 0 | 200 | 0.0 | |
| 20/07/2026 |
15.90
|
16,400 | 16 | 16 | 15.70 | 0 | 0 | 0 | |
| 17/07/2026 |
16
|
7,300 | 16 | 16.15 | 16 | 0 | 300 | 0.0 | |
| 16/07/2026 |
16.15
|
16,900 | 16.25 | 16.25 | 16 | 0 | 2,300 | 0.0 | |
| 15/07/2026 |
16.25
|
3,800 | 16.25 | 16.30 | 16.25 | 200 | 0 | 0.0 | |
| 14/07/2026 |
16.45
|
6,500 | 16.50 | 16.50 | 16.20 | 0 | 0 | 0 | |
| 13/07/2026 |
16.50
|
7,700 | 16.75 | 16.75 | 16.50 | 0 | 0 | 0 | |
| 10/07/2026 |
16.80
|
2,900 | 16.60 | 16.80 | 16.60 | 0 | 0 | 0 | |
| 09/07/2026 |
16.80
|
4,300 | 16.70 | 16.80 | 16.70 | 0 | 0 | 0 | |
| 08/07/2026 |
16.65
|
1,700 | 16.50 | 16.65 | 16.50 | 0 | 0 | 0 | |
| 07/07/2026 |
16.55
|
1,300 | 16.75 | 16.75 | 16.55 | 0 | 200 | 0.0 | |
| 06/07/2026 |
16.80
|
4,200 | 16.60 | 16.80 | 16.60 | 0 | 0 | 0 | |
| 03/07/2026 |
16.80
|
2,200 | 16.60 | 16.80 | 16.60 | 0 | 0 | 0 | |
| 02/07/2026 |
16.80
|
2,700 | 16.50 | 16.80 | 16.50 | 800 | 0 | 0.0 | |
| 01/07/2026 |
16.80
|
6,300 | 16.70 | 16.80 | 16.70 | 0 | 0 | 0 | |
| 30/06/2026 |
16.75
|
4,400 | 16.70 | 16.80 | 16.50 | 0 | 0 | 0 | |
| 29/06/2026 |
16.60
|
2,900 | 16.60 | 16.60 | 16.40 | 0 | 0 | 0 | |
| 26/06/2026 |
16.55
|
9,700 | 16.50 | 16.55 | 16.15 | 0 | 0 | 0 | |
| 25/06/2026 |
16.50
|
10,500 | 16.50 | 16.50 | 16.50 | 0 | 100 | 0.0 | |
| 24/06/2026 |
16.50
|
5,400 | 16.35 | 16.60 | 16.25 | 0 | 0 | 0 | |
| 23/06/2026 |
16.50
|
5,200 | 16.55 | 16.55 | 16.50 | 0 | 200 | 0.0 | |
| 22/06/2026 |
16.45
|
7,800 | 16.40 | 16.50 | 16.25 | 0 | 300 | 0.0 | |
| 19/06/2026 |
16.40
|
1,600 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 18/06/2026 |
16.40
|
2,900 | 16.65 | 16.65 | 16.30 | 0 | 900 | 0.0 | |
| 17/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 17/06/2026 |
16.60
|
12,300 | 16.65 | 16.65 | 16.30 | 0 | 600 | 0.0 | |
| 16/06/2026 |
16.36
|
22,600 | 16.36 | 16.55 | 16.36 | 300 | 2,100 | 0.0 | |
| 15/06/2026 |
16.45
|
11,000 | 16.36 | 16.45 | 16.36 | 0 | 0 | 0 | |
| 12/06/2026 |
16.36
|
11,100 | 16.55 | 16.55 | 16.32 | 0 | 0 | 0 | |
| 11/06/2026 |
16.41
|
5,400 | 16.36 | 16.41 | 16.36 | 0 | 0 | 0 | |
| 10/06/2026 |
16.36
|
5,000 | 16.41 | 16.41 | 16.23 | 400 | 0 | 0.0 | |
| 09/06/2026 |
16.41
|
4,400 | 16.23 | 16.41 | 16.14 | 0 | 0 | 0 | |
| 08/06/2026 |
16.36
|
29,000 | 16.36 | 16.36 | 16 | 0 | 0 | 0 | |
| 05/06/2026 |
16.64
|
200 | 16.64 | 16.64 | 16.64 | 0 | 100 | 0.0 | |
| 04/06/2026 |
16.64
|
29,000 | 16.27 | 16.82 | 16.14 | 0 | 200 | 0.0 | |
| 03/06/2026 |
16.23
|
4,100 | 16.23 | 16.23 | 16.18 | 0 | 0 | 0 | |