| 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) |
-3 | -20% | 608,800 | 0 | 0 |
12
15
12.90
|
|
2 tháng
(2026-08-10) |
-3.20 | -21.05% | 852,200 | 0 | 0 |
12
15.30
12.90
|
|
3 tháng
(2026-07-10) |
-5.30 | -30.64% | 1,308,300 | 0 | 0 |
12
17.30
12.90
|
|
6 tháng
(2026-04-13) |
-6.72 | -35.90% | 2,123,400 | 0 | 0 |
12
26.80
12.90
|
|
12 tháng
(2025-10-13) |
-10 | -45.45% | 6,148,200 | 0 | 0 |
12
26.80
12.90
|
|
24 tháng
(2024-10-18) |
-11.33 | -48.57% | 25,011,046 | -300 | 0.0 |
9.67
30.87
12.90
|
|
36 tháng
(2023-10-24) |
-10.01 | -45.48% | 38,911,476 | -400 | 0.0 |
9.41
31.62
12.90
|
|
60 tháng
(2021-11-03) |
-25.69 | -68.17% | 86,185,802 | -20,475 | -1.2 |
7.91
48.93
12.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
12.90
|
38,400 | 12.80 | 12.90 | 12.60 | 0 | 0 | 0 | |
| 22/10/2026 |
12.80
|
15,000 | 12.40 | 12.80 | 12.30 | 0 | 0 | 0 | |
| 21/10/2026 |
12.40
|
28,500 | 12.30 | 12.90 | 12.10 | 0 | 0 | 0 | |
| 20/10/2026 |
12.30
|
22,600 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 | |
| 19/10/2026 |
12.20
|
70,200 | 11.90 | 12.60 | 11.90 | 0 | 0 | 0 | |
| 16/10/2026 |
11.90
|
13,900 | 12 | 12 | 11.60 | 0 | 0 | 0 | |
| 15/10/2026 |
12
|
32,200 | 12.20 | 12.50 | 11.80 | 0 | 0 | 0 | |
| 14/10/2026 |
12
|
38,000 | 12 | 12 | 11.30 | 0 | 0 | 0 | |
| 13/10/2026 |
12
|
38,100 | 12 | 12 | 11.20 | 0 | 0 | 0 | |
| 12/10/2026 |
12
|
36,100 | 12 | 12.40 | 11.90 | 0 | 0 | 0 | |
| 09/10/2026 |
12
|
24,200 | 12.80 | 12.80 | 11.20 | 0 | 0 | 0 | |
| 08/10/2026 |
12
|
23,900 | 12.50 | 12.50 | 11.90 | 0 | 0 | 0 | |
| 07/10/2026 |
13
|
2,200 | 13 | 13 | 12.20 | 0 | 0 | 0 | |
| 06/10/2026 |
12.90
|
215,500 | 12.90 | 13 | 12 | 0 | 0 | 0 | |
| 05/10/2026 |
13.10
|
9,600 | 13 | 13.10 | 12.90 | 0 | 0 | 0 | |
| 02/10/2026 |
13.30
|
18,400 | 13.10 | 13.80 | 13 | 0 | 0 | 0 | |
| 01/10/2026 |
13.20
|
11,600 | 13.50 | 14 | 13.20 | 0 | 0 | 0 | |
| 30/09/2026 |
13.60
|
10,600 | 13 | 13.60 | 13 | 0 | 0 | 0 | |
| 29/09/2026 |
14
|
28,200 | 13.50 | 14 | 13 | 0 | 0 | 0 | |
| 28/09/2026 |
13.50
|
18,800 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 | |
| 25/09/2026 |
13.80
|
700 | 13.60 | 13.80 | 13.50 | 0 | 0 | 0 | |
| 24/09/2026 |
13.90
|
7,100 | 13.50 | 14.30 | 13.50 | 0 | 0 | 0 | |
| 23/09/2026 |
14
|
16,200 | 13.60 | 14 | 13.50 | 0 | 0 | 0 | |
| 22/09/2026 |
13.70
|
15,000 | 13.60 | 14 | 13 | 0 | 0 | 0 | |
| 21/09/2026 |
13.60
|
11,200 | 14.10 | 14.40 | 13.50 | 0 | 0 | 0 | |
| 18/09/2026 |
14.20
|
16,500 | 14 | 14.20 | 13.90 | 0 | 0 | 0 | |
| 17/09/2026 |
14
|
13,800 | 14 | 14.60 | 13.90 | 0 | 0 | 0 | |
| 16/09/2026 |
13.90
|
9,600 | 14 | 14 | 13.90 | 0 | 0 | 0 | |
| 15/09/2026 |
14.50
|
108,100 | 14.50 | 14.50 | 14.10 | 0 | 0 | 0 | |
| 14/09/2026 |
14.50
|
27,100 | 14.90 | 14.90 | 14 | 0 | 0 | 0 | |
| 11/09/2026 |
15
|
20,300 | 14.90 | 15 | 14.60 | 0 | 0 | 0 | |
| 10/09/2026 |
14.90
|
5,300 | 14.80 | 14.90 | 14.60 | 0 | 0 | 0 | |
| 09/09/2026 |
14.80
|
3,700 | 14.50 | 14.80 | 14.40 | 0 | 0 | 0 | |
| 08/09/2026 |
15
|
15,400 | 13.50 | 15 | 13.50 | 0 | 0 | 0 | |
| 07/09/2026 |
15
|
19,500 | 15 | 15.10 | 14.70 | 0 | 0 | 0 | |
| 04/09/2026 |
14.90
|
29,900 | 15.10 | 15.10 | 14.60 | 0 | 0 | 0 | |
| 03/09/2026 |
15.20
|
18,000 | 14 | 15.20 | 14 | 0 | 0 | 0 | |
| 28/08/2026 |
15.20
|
8,000 | 15.10 | 15.20 | 14.90 | 0 | 0 | 0 | |
| 27/08/2026 |
15.10
|
6,300 | 15.10 | 15.30 | 15 | 0 | 0 | 0 | |
| 26/08/2026 |
15.10
|
9,000 | 15 | 15.20 | 14.80 | 0 | 0 | 0 | |
| 25/08/2026 |
15
|
10,900 | 14.90 | 15 | 14.10 | 0 | 0 | 0 | |
| 24/08/2026 |
15
|
800 | 14.70 | 15.30 | 14.70 | 0 | 0 | 0 | |
| 21/08/2026 |
14.80
|
39,100 | 14.70 | 14.80 | 14.50 | 0 | 0 | 0 | |
| 20/08/2026 |
14.70
|
1,500 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 | |
| 19/08/2026 |
14.70
|
9,400 | 14.30 | 14.90 | 14.30 | 0 | 0 | 0 | |
| 18/08/2026 |
14.30
|
4,200 | 14.60 | 14.70 | 14.30 | 0 | 0 | 0 | |
| 17/08/2026 |
14.60
|
58,600 | 14.70 | 14.90 | 14.30 | 0 | 0 | 0 | |
| 14/08/2026 |
15
|
1,100 | 14.70 | 15 | 14.70 | 0 | 0 | 0 | |
| 13/08/2026 |
15.10
|
1,400 | 15.70 | 15.70 | 14.90 | 0 | 0 | 0 | |
| 12/08/2026 |
15.30
|
1,000 | 15.30 | 15.30 | 14.60 | 0 | 0 | 0 | |
| 11/08/2026 |
15.30
|
12,400 | 14 | 15.50 | 13.80 | 0 | 0 | 0 | |
| 10/08/2026 |
15.20
|
12,300 | 15.20 | 15.50 | 15.20 | 0 | 0 | 0 | |
| 07/08/2026 |
15.20
|
11,400 | 14.60 | 15.20 | 14.50 | 0 | 0 | 0 | |
| 06/08/2026 |
14.50
|
88,900 | 15.80 | 15.80 | 14.50 | 0 | 0 | 0 | |
| 05/08/2026 |
16
|
54,600 | 16 | 16 | 15.40 | 0 | 0 | 0 | |
| 04/08/2026 |
16.10
|
35,800 | 16.30 | 16.30 | 15.60 | 0 | 0 | 0 | |
| 03/08/2026 |
16.20
|
16,600 | 16 | 16.20 | 15.80 | 0 | 0 | 0 | |
| 31/07/2026 |
16.20
|
6,900 | 16 | 16.20 | 15.90 | 0 | 0 | 0 | |
| 30/07/2026 |
16.10
|
30,100 | 16 | 16.40 | 16 | 0 | 0 | 0 | |
| 29/07/2026 |
16.40
|
400 | 15.80 | 16.50 | 15.80 | 0 | 0 | 0 | |
| 28/07/2026 |
16.80
|
12,000 | 16 | 16.80 | 16 | 0 | 0 | 0 | |
| 27/07/2026 |
16
|
10,400 | 16.20 | 16.20 | 16 | 0 | 0 | 0 | |
| 24/07/2026 |
16.20
|
14,600 | 16.40 | 16.40 | 15.80 | 0 | 0 | 0 | |
| 23/07/2026 |
16.40
|
4,600 | 16.10 | 16.40 | 16 | 0 | 0 | 0 | |
| 22/07/2026 |
16.40
|
37,200 | 16.40 | 18 | 16 | 0 | 0 | 0 | |
| 21/07/2026 |
16.40
|
25,200 | 16.30 | 16.60 | 16.20 | 0 | 0 | 0 | |
| 20/07/2026 |
16.50
|
3,700 | 16.30 | 16.50 | 15.80 | 0 | 0 | 0 | |
| 17/07/2026 |
16.60
|
31,400 | 16.80 | 16.80 | 15.90 | 0 | 0 | 0 | |
| 16/07/2026 |
16.50
|
27,800 | 16.60 | 16.60 | 15.50 | 0 | 0 | 0 | |
| 15/07/2026 |
16.60
|
3,400 | 16.10 | 16.60 | 16 | 0 | 0 | 0 | |
| 14/07/2026 |
16.90
|
15,300 | 16 | 17.10 | 16 | 0 | 0 | 0 | |
| 13/07/2026 |
16.90
|
1,200 | 16.20 | 17 | 16 | 0 | 0 | 0 | |
| 10/07/2026 |
17.30
|
24,600 | 17.50 | 17.60 | 16 | 0 | 0 | 0 | |
| 09/07/2026 |
17.60
|
51,600 | 16.30 | 17.90 | 16 | 0 | 0 | 0 | |
| 08/07/2026 |
16.40
|
3,800 | 15 | 16.40 | 14.60 | 0 | 0 | 0 | |
| 07/07/2026 |
16.20
|
24,200 | 16.20 | 17.30 | 16.10 | 0 | 0 | 0 | |
| 06/07/2026 |
16.20
|
8,600 | 16.40 | 16.40 | 16 | 0 | 0 | 0 | |
| 03/07/2026 |
16.40
|
6,100 | 16.60 | 16.60 | 16 | 0 | 0 | 0 | |
| 02/07/2026 |
26.80
|
12,800 | 26.20 | 26.80 | 26 | 0 | 0 | 0 | |
| 01/07/2026 |
16.70
|
9,100 | 16.80 | 16.80 | 16.40 | 0 | 0 | 0 | |
| 30/06/2026 |
16.80
|
14,600 | 16.50 | 17.80 | 15.90 | 0 | 0 | 0 | |
| 29/06/2026 |
16.50
|
4,200 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 | |
| 26/06/2026 |
17
|
3,600 | 16.30 | 17.10 | 15.90 | 0 | 0 | 0 | |
| 25/06/2026 |
17.30
|
600 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 24/06/2026 |
17.50
|
600 | 16.60 | 17.50 | 16.60 | 0 | 0 | 0 | |
| 23/06/2026 |
17.60
|
19,000 | 16.50 | 17.60 | 16.20 | 0 | 0 | 0 | |
| 22/06/2026 |
16.80
|
2,200 | 17 | 17 | 16.60 | 0 | 0 | 0 | |
| 19/06/2026 |
17.40
|
2,400 | 17.50 | 17.50 | 17 | 0 | 0 | 0 | |
| 18/06/2026 |
17.60
|
24,800 | 17.80 | 17.80 | 17.50 | 0 | 0 | 0 | |
| 17/06/2026 |
18
|
9,500 | 17.60 | 18 | 17.40 | 0 | 0 | 0 | |
| 16/06/2026 |
17.60
|
5,000 | 17.90 | 17.90 | 17.50 | 0 | 0 | 0 | |
| 15/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
| 15/06/2026 |
17.90
|
5,200 | 17.80 | 17.90 | 17.50 | 0 | 0 | 0 | |
| 12/06/2026 |
17.36
|
12,400 | 17.60 | 17.60 | 16.96 | 0 | 0 | 0 | |
| 11/06/2026 |
17.36
|
11,500 | 17.28 | 17.52 | 17.12 | 0 | 0 | 0 | |
| 10/06/2026 |
17.28
|
8,100 | 17.60 | 17.60 | 17.28 | 0 | 0 | 0 | |
| 09/06/2026 |
17.60
|
55,300 | 16.56 | 18.16 | 16.24 | 0 | 0 | 0 | |
| 08/06/2026 |
16.56
|
25,700 | 17.20 | 17.20 | 16.24 | 0 | 0 | 0 | |
| 05/06/2026 |
16.72
|
6,100 | 16.16 | 16.72 | 16.16 | 0 | 0 | 0 | |
| 04/06/2026 |
16.72
|
300 | 16.80 | 16.80 | 16.72 | 0 | 0 | 0 | |
| 03/06/2026 |
16.80
|
20,700 | 16.80 | 16.80 | 16.08 | 0 | 0 | 0 | |