| 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) |
-2.15 | -12.91% | 19,103,000 | -844,055 | -17.1 |
14.50
16.65
15.55
|
|
2 tháng
(2026-08-10) |
-2.55 | -14.96% | 41,579,000 | -1,066,755 | -19.9 |
14.50
17.50
15.55
|
|
3 tháng
(2026-07-10) |
-4.40 | -23.28% | 72,750,300 | -3,706,055 | -64.5 |
14.50
19.15
15.55
|
|
6 tháng
(2026-04-13) |
-11.18 | -43.54% | 179,210,600 | -16,333,155 | -370.5 |
14.50
26.05
15.55
|
|
12 tháng
(2025-10-13) |
-16.17 | -52.72% | 543,108,300 | -15,281,855 | -325.4 |
14.50
31.87
15.55
|
|
24 tháng
(2024-10-18) |
-7.82 | -35.03% | 1,539,372,000 | -7,687,626 | -301.0 |
14.50
31.87
15.55
|
|
36 tháng
(2023-10-24) |
-4.75 | -24.69% | 2,418,375,000 | -34,161,743 | -1,046.6 |
14.50
31.87
15.55
|
|
60 tháng
(2021-11-03) |
-10.41 | -41.80% | 3,171,407,600 | -6,657,903 | -34.5 |
13.51
35.60
15.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
15.55
|
928,300 | 15.55 | 15.60 | 15.40 | 122,000 | 17,000 | 0 | |
| 22/10/2026 |
15.45
|
1,151,600 | 15.65 | 15.70 | 15.35 | 128,010 | 394,000 | 0 | |
| 21/10/2026 |
15.60
|
2,043,600 | 14.90 | 15.60 | 14.90 | 340,700 | 67,000 | 0 | |
| 20/10/2026 |
14.85
|
607,700 | 14.70 | 14.90 | 14.55 | 28,800 | 116,330 | 0 | |
| 19/10/2026 |
14.85
|
504,400 | 15.20 | 15.20 | 14.85 | 8,500 | 52,111 | 0 | |
| 16/10/2026 |
15
|
746,300 | 14.90 | 15.15 | 14.90 | 36,800 | 64,100 | 0 | |
| 15/10/2026 |
14.80
|
886,900 | 14.70 | 14.90 | 14.65 | 166,300 | 224,200 | 0 | |
| 14/10/2026 |
14.70
|
352,400 | 14.65 | 14.70 | 14.55 | 2,000 | 23,000 | 0 | |
| 13/10/2026 |
14.65
|
559,500 | 14.55 | 14.90 | 14.55 | 5,300 | 27,646 | 0 | |
| 12/10/2026 |
14.60
|
493,500 | 14.60 | 14.75 | 14.55 | 8,800 | 16,500 | 0 | |
| 09/10/2026 |
14.60
|
1,009,600 | 14.35 | 14.70 | 14.15 | 145,100 | 153,100 | -0.1 | |
| 08/10/2026 |
14.50
|
539,600 | 14.55 | 14.70 | 14.50 | 25,200 | 11,000 | 0.2 | |
| 07/10/2026 |
14.65
|
545,800 | 14.65 | 14.80 | 14.55 | 4,000 | 6,600 | 0.0 | |
| 06/10/2026 |
14.65
|
920,700 | 14.65 | 14.80 | 14.30 | 262,900 | 24,400 | 3.5 | |
| 05/10/2026 |
14.65
|
1,143,400 | 15 | 15.15 | 14.65 | 36,400 | 50,800 | -0.2 | |
| 02/10/2026 |
15.05
|
700,800 | 15.25 | 15.40 | 15.05 | 115,700 | 109,100 | 0.1 | |
| 01/10/2026 |
15.25
|
551,400 | 15.35 | 15.50 | 15.15 | 0 | 25,000 | -0.4 | |
| 30/09/2026 |
15.35
|
490,900 | 15.40 | 15.60 | 15.35 | 49,500 | 37,700 | 0.2 | |
| 29/09/2026 |
15.40
|
706,300 | 15.25 | 15.70 | 15.25 | 120,500 | 29,700 | 1.4 | |
| 28/09/2026 |
15.35
|
1,334,700 | 15.85 | 15.90 | 15.25 | 22,600 | 47,800 | -0.4 | |
| 25/09/2026 |
15.85
|
1,107,200 | 16.05 | 16.15 | 15.85 | 27,200 | 114,000 | -1.4 | |
| 24/09/2026 |
16.05
|
931,500 | 16.30 | 16.30 | 16.05 | 10,000 | 4,700 | 0.1 | |
| 23/09/2026 |
16.20
|
709,700 | 16.10 | 16.45 | 16.10 | 15,200 | 19,800 | -0.1 | |
| 22/09/2026 |
16.05
|
430,500 | 16 | 16.25 | 16 | 92,000 | 15,400 | 1.2 | |
| 21/09/2026 |
16
|
467,500 | 16.20 | 16.40 | 16 | 0 | 19,400 | -0.3 | |
| 18/09/2026 |
16.10
|
624,400 | 16.25 | 16.50 | 16.10 | 17,000 | 39,100 | -0.4 | |
| 17/09/2026 |
16.05
|
568,300 | 16.05 | 16.35 | 16 | 17,600 | 27,700 | -0.2 | |
| 16/09/2026 |
16.05
|
675,400 | 15.85 | 16.30 | 15.85 | 43,700 | 17,200 | 0.4 | |
| 15/09/2026 |
15.85
|
629,500 | 15.60 | 15.85 | 15.60 | 37,600 | 110,700 | -1.2 | |
| 14/09/2026 |
15.60
|
1,183,700 | 15.95 | 16 | 15.50 | 24,300 | 255,400 | -3.6 | |
| 11/09/2026 |
15.95
|
1,089,200 | 16.15 | 16.15 | 15.90 | 48,700 | 151,500 | -1.6 | |
| 10/09/2026 |
16.15
|
834,800 | 16.25 | 16.35 | 16.10 | 0 | 80,000 | -1.3 | |
| 09/09/2026 |
16.20
|
1,467,300 | 16.65 | 16.75 | 16.10 | 0 | 415,400 | -6.8 | |
| 08/09/2026 |
16.65
|
1,450,400 | 17 | 17.15 | 16.60 | 100 | 201,800 | -3.4 | |
| 07/09/2026 |
17
|
1,211,600 | 17.50 | 17.50 | 16.95 | 100 | 199,900 | -3.4 | |
| 04/09/2026 |
17.50
|
3,936,500 | 16.85 | 17.70 | 16.75 | 1,425,600 | 166,300 | 21.7 | |
| 03/09/2026 |
16.70
|
1,275,100 | 16.60 | 17 | 16.50 | 166,000 | 188,000 | -0.4 | |
| 28/08/2026 |
16.65
|
1,882,700 | 16.55 | 16.95 | 16.50 | 79,000 | 653,500 | -9.6 | |
| 27/08/2026 |
16.50
|
941,900 | 16.70 | 16.70 | 16.50 | 122,900 | 289,500 | -2.8 | |
| 26/08/2026 |
16.55
|
1,101,200 | 16.55 | 16.70 | 16.45 | 82,400 | 313,700 | -3.8 | |
| 25/08/2026 |
16.60
|
677,300 | 16.75 | 16.75 | 16.60 | 25,900 | 51,800 | -0.4 | |
| 24/08/2026 |
16.75
|
1,286,500 | 16.50 | 16.80 | 16.35 | 163,800 | 31,900 | 2.2 | |
| 21/08/2026 |
16.35
|
866,700 | 15.70 | 16.45 | 15.70 | 149,600 | 6,700 | 2.3 | |
| 20/08/2026 |
15.75
|
452,500 | 15.75 | 15.95 | 15.75 | 5,800 | 26,500 | -0.3 | |
| 19/08/2026 |
15.80
|
1,566,100 | 16.15 | 16.15 | 15.60 | 16,100 | 183,800 | -2.7 | |
| 18/08/2026 |
16.05
|
640,800 | 16.15 | 16.35 | 16 | 600 | 111,500 | -1.8 | |
| 17/08/2026 |
16.25
|
300,700 | 16.15 | 16.35 | 16.10 | 6,100 | 46,100 | -0.6 | |
| 14/08/2026 |
16.20
|
1,249,000 | 16.30 | 16.60 | 16.20 | 101,400 | 111,500 | -0.2 | |
| 13/08/2026 |
16.30
|
1,062,700 | 16.75 | 16.80 | 16.30 | 20,400 | 174,500 | -2.6 | |
| 12/08/2026 |
16.55
|
1,563,700 | 16.75 | 17 | 16.40 | 22,900 | 241,800 | -3.6 | |
| 11/08/2026 |
16.80
|
998,200 | 17.05 | 17.10 | 16.80 | 16,100 | 113,600 | -1.7 | |
| 10/08/2026 |
17.05
|
1,462,800 | 16.60 | 17.20 | 16.60 | 380,600 | 97,400 | 4.8 | |
| 07/08/2026 |
16.55
|
651,600 | 16.50 | 16.80 | 16.45 | 72,400 | 29,200 | 0.7 | |
| 06/08/2026 |
16.55
|
887,900 | 16.75 | 17 | 16.55 | 30,400 | 184,400 | -2.6 | |
| 05/08/2026 |
16.80
|
1,352,000 | 16.85 | 16.85 | 16.65 | 18,400 | 226,900 | -3.5 | |
| 04/08/2026 |
16.65
|
941,600 | 16.45 | 16.90 | 16.45 | 3,400 | 251,600 | -4.1 | |
| 03/08/2026 |
16.40
|
1,644,400 | 16.35 | 16.70 | 16.15 | 184,500 | 266,500 | -1.4 | |
| 31/07/2026 |
16.15
|
1,334,000 | 16.65 | 16.65 | 16.10 | 5,800 | 123,000 | -1.9 | |
| 30/07/2026 |
16.50
|
1,197,200 | 16 | 16.70 | 16 | 155,600 | 96,500 | 0.9 | |
| 29/07/2026 |
16
|
2,765,100 | 16.15 | 16.25 | 15.80 | 409,600 | 1,165,600 | -12.0 | |
| 28/07/2026 |
16.10
|
1,315,800 | 15.20 | 16.20 | 15.20 | 504,600 | 10,600 | 7.8 | |
| 27/07/2026 |
15.50
|
1,610,500 | 16.50 | 16.65 | 15.50 | 31,000 | 413,400 | -6.2 | |
| 24/07/2026 |
16.30
|
537,500 | 16.40 | 16.50 | 16.25 | 6,100 | 176,200 | -2.8 | |
| 23/07/2026 |
16.40
|
2,011,700 | 16.40 | 16.85 | 16 | 357,500 | 628,000 | -4.4 | |
| 22/07/2026 |
16.40
|
2,389,100 | 16.55 | 16.80 | 16.20 | 686,100 | 855,700 | -2.8 | |
| 21/07/2026 |
16.55
|
1,162,700 | 16.50 | 16.95 | 16.50 | 285,900 | 220,600 | 1.1 | |
| 20/07/2026 |
16.80
|
2,254,600 | 17.80 | 17.80 | 16.70 | 167,600 | 185,200 | -0.3 | |
| 17/07/2026 |
17.80
|
954,800 | 18.10 | 18.30 | 17.80 | 10,400 | 232,700 | -4.0 | |
| 16/07/2026 |
18.30
|
2,465,900 | 18.90 | 19 | 17.75 | 268,100 | 740,500 | -8.6 | |
| 15/07/2026 |
19
|
1,411,900 | 19.20 | 19.20 | 19 | 60,700 | 71,000 | -0.2 | |
| 14/07/2026 |
19.15
|
1,249,900 | 18.75 | 19.35 | 18.75 | 320,500 | 109,600 | 4.0 | |
| 13/07/2026 |
18.90
|
1,767,200 | 18.90 | 19.20 | 18.70 | 52,500 | 99,000 | -0.9 | |
| 10/07/2026 |
18.90
|
1,265,900 | 18.90 | 19.05 | 18.85 | 59,500 | 243,700 | -3.5 | |
| 09/07/2026 |
18.85
|
1,717,900 | 18.75 | 19 | 18.75 | 8,100 | 58,600 | -1.0 | |
| 08/07/2026 |
19
|
2,155,900 | 18.70 | 19.10 | 18.70 | 37,100 | 109,200 | -1.4 | |
| 07/07/2026 |
18.70
|
5,041,800 | 18 | 18.70 | 18 | 938,400 | 342,600 | 11.0 | |
| 06/07/2026 |
18.60
|
7,070,200 | 20.05 | 20.20 | 18.60 | 88,200 | 1,057,900 | -18.4 | |
| 03/07/2026 |
20
|
3,652,600 | 20.75 | 20.75 | 19.50 | 97,600 | 227,400 | -2.7 | |
| 02/07/2026 |
20.70
|
668,500 | 20.75 | 20.85 | 20.70 | 19,900 | 37,400 | -0.4 | |
| 01/07/2026 |
20.80
|
838,300 | 20.80 | 20.85 | 20.65 | 10,700 | 125,600 | -2.4 | |
| 30/06/2026 |
20.80
|
1,080,600 | 20.65 | 20.90 | 20.60 | 600 | 91,100 | -1.9 | |
| 29/06/2026 |
20.80
|
627,700 | 20.80 | 20.85 | 20.55 | 20,400 | 31,600 | -0.2 | |
| 26/06/2026 |
20.55
|
1,443,300 | 20.95 | 21 | 20.55 | 201,400 | 199,300 | 0.0 | |
| 25/06/2026 |
20.95
|
847,400 | 20.95 | 21.05 | 20.70 | 0 | 223,400 | -4.7 | |
| 24/06/2026 |
20.90
|
1,040,900 | 21.20 | 21.25 | 20.85 | 25,800 | 253,700 | -4.8 | |
| 23/06/2026 |
21.05
|
3,203,700 | 21.60 | 21.85 | 21.05 | 598,000 | 462,400 | 2.9 | |
| 22/06/2026 |
21.55
|
2,154,100 | 21.10 | 21.80 | 20.80 | 326,300 | 485,600 | -3.2 | |
| 19/06/2026 |
20.80
|
2,037,500 | 21.30 | 21.40 | 20.80 | 276,400 | 1,065,700 | -16.4 | |
| 18/06/2026 |
21.10
|
1,813,000 | 21.60 | 21.60 | 21.10 | 51,400 | 169,500 | -2.5 | |
| 17/06/2026 |
21.40
|
1,225,300 | 21.60 | 21.90 | 21.40 | 46,500 | 29,500 | 0.4 | |
| 16/06/2026 |
21.40
|
1,118,700 | 21.35 | 21.45 | 21.10 | 53,800 | 209,400 | -3.3 | |
| 15/06/2026 |
21.20
|
772,200 | 21.45 | 21.45 | 21.15 | 0 | 109,600 | -2.3 | |
| 12/06/2026 |
21.15
|
481,300 | 21.30 | 21.40 | 21.10 | 31,000 | 102,300 | -1.5 | |
| 11/06/2026 |
21.30
|
767,900 | 20.90 | 21.40 | 20.85 | 170,000 | 98,000 | 1.5 | |
| 10/06/2026 |
21.05
|
793,300 | 20.75 | 21.20 | 20.75 | 30,400 | 40,800 | -0.2 | |
| 09/06/2026 |
20.75
|
514,400 | 20.95 | 20.95 | 20.70 | 400 | 135,200 | -2.8 | |
| 08/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 08/06/2026 |
20.80
|
767,400 | 21.10 | 21.25 | 20.80 | 1,700 | 169,300 | -3.5 | |
| 05/06/2026 |
21.09
|
1,211,900 | 20.86 | 21.14 | 20.86 | 654,700 | 316,400 | 7.8 | |
| 04/06/2026 |
20.91
|
1,935,200 | 21.09 | 21.27 | 20.73 | 146,200 | 311,400 | -3.8 | |
| 03/06/2026 |
21.09
|
1,239,000 | 20.86 | 21.45 | 20.77 | 414,900 | 300,000 | 2.6 | |