| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
1.10 | 7.97% | 3,621,300 | -27,700 | 0 |
13.70
15.15
15.15
|
|
2 tháng
(2026-08-17) |
-0.70 | -4.49% | 5,902,900 | -27,700 | 0 |
13.70
15.70
15.15
|
|
3 tháng
(2026-07-16) |
-2.80 | -15.82% | 9,346,600 | -27,700 | 0 |
13.70
17.70
15.15
|
|
6 tháng
(2026-04-17) |
-6.46 | -30.26% | 24,147,200 | -27,700 | 0 |
13.70
21.36
15.15
|
|
12 tháng
(2025-10-20) |
-5.28 | -26.17% | 89,782,500 | -27,700 | 0 |
13.70
25.45
15.15
|
|
24 tháng
(2024-10-24) |
-7.75 | -34.21% | 187,796,800 | -27,700 | 0 |
13.70
31.09
15.15
|
|
36 tháng
(2023-10-30) |
0.36 | 2.50% | 200,598,700 | -27,700 | 0 |
12.59
31.54
15.15
|
|
60 tháng
(2021-11-09) |
-5.71 | -27.71% | 204,231,400 | -27,700 | 0 |
12.59
31.54
15.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
15.15
|
225,800 | 15.20 | 15.40 | 15.05 | 7,300 | 900 | 0 | |
| 22/10/2026 |
15.30
|
275,900 | 15.55 | 15.65 | 15 | 100 | 23,000 | 0 | |
| 21/10/2026 |
15.50
|
349,600 | 15.60 | 15.90 | 15.20 | 0 | 9,200 | 0 | |
| 20/10/2026 |
15.40
|
384,800 | 14.85 | 15.40 | 14.85 | 0 | 700 | 0 | |
| 19/10/2026 |
14.75
|
292,200 | 14.50 | 15 | 14.50 | 21,100 | 1,000 | 0 | |
| 16/10/2026 |
14.60
|
158,400 | 14.55 | 14.80 | 14.40 | 1,600 | 0 | 0 | |
| 15/10/2026 |
14.55
|
176,100 | 14.90 | 15 | 14.45 | 0 | 5,900 | 0 | |
| 14/10/2026 |
14.90
|
284,100 | 14.25 | 15.05 | 14.05 | 1,700 | 9,000 | 0 | |
| 13/10/2026 |
14.35
|
156,800 | 14.85 | 14.85 | 14.35 | 0 | 10,900 | 0 | |
| 12/10/2026 |
14.70
|
203,000 | 15.25 | 15.25 | 14.60 | 0 | 9,100 | 0 | |
| 09/10/2026 |
15.05
|
339,200 | 14.80 | 15.35 | 14.80 | 0 | 8,300 | 0 | |
| 08/10/2026 |
14.80
|
433,600 | 13.80 | 14.80 | 13.65 | 15,500 | 2,700 | 0 | |
| 07/10/2026 |
13.85
|
91,000 | 13.80 | 13.85 | 13.70 | 0 | 1,500 | 0 | |
| 06/10/2026 |
13.80
|
167,200 | 14.20 | 14.25 | 13.60 | 9,300 | 6,000 | 0 | |
| 05/10/2026 |
14.10
|
262,200 | 14.40 | 14.40 | 13.95 | 7,700 | 22,300 | 0 | |
| 02/10/2026 |
14.10
|
364,200 | 13.95 | 14.60 | 13.90 | 5,500 | 0 | 0 | |
| 01/10/2026 |
13.90
|
62,200 | 13.80 | 13.95 | 13.75 | 3,400 | 0 | 0 | |
| 30/09/2026 |
13.80
|
59,200 | 13.60 | 14 | 13.60 | 3,300 | 0 | 0 | |
| 29/09/2026 |
13.80
|
72,600 | 13.80 | 13.80 | 13.60 | 0 | 400 | 0 | |
| 28/09/2026 |
13.70
|
59,000 | 13.90 | 14.10 | 13.70 | 0 | 3,500 | 0 | |
| 25/09/2026 |
14
|
116,300 | 14.05 | 14.10 | 13.80 | 0 | 400 | 0 | |
| 24/09/2026 |
14.10
|
88,300 | 14.05 | 14.25 | 13.90 | 0 | 0 | 0 | |
| 23/09/2026 |
14.05
|
69,200 | 14.30 | 14.40 | 14.05 | 0 | 0 | 0 | |
| 22/09/2026 |
14.20
|
134,900 | 14.45 | 14.55 | 13.80 | 0 | 0 | 0 | |
| 21/09/2026 |
14.30
|
120,300 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 | |
| 18/09/2026 |
14.50
|
103,800 | 14.35 | 14.50 | 14.35 | 0 | 0 | 0 | |
| 17/09/2026 |
14.40
|
91,600 | 14 | 14.45 | 14 | 0 | 0 | 0 | |
| 16/09/2026 |
14.20
|
71,300 | 14.15 | 14.30 | 14.10 | 0 | 0 | 0 | |
| 15/09/2026 |
14.20
|
153,000 | 13.90 | 14.20 | 13.80 | 0 | 0 | 0 | |
| 14/09/2026 |
13.80
|
118,300 | 14.05 | 14.30 | 13.75 | 0 | 0 | 0 | |
| 11/09/2026 |
14.10
|
183,600 | 14.50 | 14.50 | 13.80 | 0 | 0 | 0 | |
| 10/09/2026 |
14.45
|
117,500 | 14.85 | 14.85 | 14.45 | 0 | 0 | 0 | |
| 09/09/2026 |
14.70
|
75,900 | 14.95 | 14.95 | 14.60 | 0 | 0 | 0 | |
| 08/09/2026 |
14.80
|
79,800 | 14.90 | 14.90 | 14.65 | 0 | 0 | 0 | |
| 07/09/2026 |
14.85
|
59,500 | 14.90 | 15.05 | 14.85 | 0 | 0 | 0 | |
| 04/09/2026 |
14.90
|
194,400 | 15 | 15.25 | 14.15 | 0 | 0 | 0 | |
| 03/09/2026 |
15.05
|
117,700 | 15.10 | 15.25 | 15.05 | 0 | 0 | 0 | |
| 28/08/2026 |
15.10
|
240,300 | 15.20 | 15.30 | 15 | 0 | 0 | 0 | |
| 27/08/2026 |
15.25
|
232,900 | 15.40 | 15.40 | 15.05 | 0 | 0 | 0 | |
| 26/08/2026 |
15.30
|
199,200 | 15.50 | 15.50 | 15.25 | 0 | 0 | 0 | |
| 25/08/2026 |
15.35
|
131,300 | 15.60 | 15.70 | 15.30 | 0 | 0 | 0 | |
| 24/08/2026 |
15.60
|
132,800 | 15.75 | 15.90 | 15.60 | 0 | 0 | 0 | |
| 21/08/2026 |
15.70
|
155,600 | 15.30 | 15.70 | 15.25 | 0 | 0 | 0 | |
| 20/08/2026 |
15.25
|
53,800 | 15.50 | 15.50 | 15.15 | 0 | 0 | 0 | |
| 19/08/2026 |
15.30
|
98,000 | 15.50 | 15.60 | 15.20 | 0 | 0 | 0 | |
| 18/08/2026 |
15.45
|
139,100 | 15.60 | 15.80 | 15.40 | 0 | 0 | 0 | |
| 17/08/2026 |
15.60
|
70,200 | 15.70 | 15.90 | 15.60 | 0 | 0 | 0 | |
| 14/08/2026 |
15.60
|
129,700 | 15.80 | 15.85 | 15.50 | 0 | 0 | 0 | |
| 13/08/2026 |
15.80
|
130,600 | 16.05 | 16.15 | 15.80 | 0 | 0 | 0 | |
| 12/08/2026 |
16.05
|
155,100 | 16.20 | 16.25 | 16 | 0 | 0 | 0 | |
| 11/08/2026 |
16.20
|
117,500 | 16.30 | 16.40 | 16.10 | 0 | 0 | 0 | |
| 10/08/2026 |
16.25
|
145,800 | 16.05 | 16.40 | 16.05 | 0 | 0 | 0 | |
| 07/08/2026 |
16
|
289,800 | 15.95 | 16.30 | 15.80 | 0 | 0 | 0 | |
| 06/08/2026 |
15.90
|
86,800 | 15.90 | 16 | 15.80 | 0 | 0 | 0 | |
| 05/08/2026 |
15.80
|
138,500 | 16.15 | 16.20 | 15.80 | 0 | 0 | 0 | |
| 04/08/2026 |
16.10
|
214,300 | 16.30 | 16.30 | 15.85 | 0 | 0 | 0 | |
| 03/08/2026 |
16.15
|
219,200 | 15.80 | 16.25 | 15.60 | 0 | 0 | 0 | |
| 31/07/2026 |
15.70
|
184,300 | 15.85 | 15.95 | 15.45 | 0 | 0 | 0 | |
| 30/07/2026 |
15.80
|
316,700 | 15.15 | 15.80 | 15.05 | 0 | 0 | 0 | |
| 29/07/2026 |
15.15
|
85,700 | 15.25 | 15.40 | 15 | 0 | 0 | 0 | |
| 28/07/2026 |
15.20
|
111,000 | 15 | 15.25 | 14.90 | 0 | 0 | 0 | |
| 27/07/2026 |
15.10
|
175,300 | 15.10 | 15.50 | 14.85 | 0 | 0 | 0 | |
| 24/07/2026 |
15
|
74,400 | 15.25 | 15.25 | 15 | 0 | 0 | 0 | |
| 23/07/2026 |
15.25
|
222,600 | 15.05 | 15.50 | 14.60 | 0 | 0 | 0 | |
| 22/07/2026 |
15.20
|
154,900 | 16.10 | 16.30 | 15.20 | 0 | 0 | 0 | |
| 21/07/2026 |
16.10
|
102,200 | 16.80 | 16.80 | 16.10 | 0 | 0 | 0 | |
| 20/07/2026 |
16.75
|
164,500 | 17.50 | 17.65 | 16.50 | 0 | 0 | 0 | |
| 17/07/2026 |
17.55
|
64,000 | 17.80 | 17.80 | 17.55 | 0 | 0 | 0 | |
| 16/07/2026 |
17.70
|
160,800 | 17.60 | 18 | 17.60 | 0 | 0 | 0 | |
| 15/07/2026 |
17.65
|
59,900 | 18 | 18.10 | 17.50 | 0 | 0 | 0 | |
| 14/07/2026 |
17.95
|
84,900 | 17.80 | 17.95 | 17.50 | 0 | 0 | 0 | |
| 13/07/2026 |
17.80
|
126,200 | 18 | 18 | 17.30 | 0 | 0 | 0 | |
| 10/07/2026 |
17.85
|
162,900 | 18 | 18.30 | 17.70 | 0 | 0 | 0 | |
| 09/07/2026 |
18.30
|
114,800 | 18.40 | 18.45 | 18 | 0 | 0 | 0 | |
| 08/07/2026 |
18.35
|
150,400 | 18.20 | 18.40 | 18 | 0 | 0 | 0 | |
| 07/07/2026 |
18.15
|
155,000 | 18.10 | 18.20 | 17.90 | 0 | 0 | 0 | |
| 06/07/2026 |
18.20
|
285,400 | 18.60 | 18.60 | 17.95 | 0 | 0 | 0 | |
| 03/07/2026 |
18.50
|
195,200 | 18.85 | 18.90 | 18.50 | 0 | 0 | 0 | |
| 02/07/2026 |
18.85
|
192,000 | 18.75 | 19.15 | 18.50 | 0 | 0 | 0 | |
| 01/07/2026 |
18.85
|
168,100 | 18.85 | 18.90 | 18.60 | 0 | 0 | 0 | |
| 30/06/2026 |
18.85
|
152,600 | 19 | 19 | 18.60 | 0 | 0 | 0 | |
| 29/06/2026 |
18.90
|
57,100 | 19 | 19 | 18.75 | 0 | 0 | 0 | |
| 26/06/2026 |
18.80
|
131,900 | 19.25 | 19.25 | 18.80 | 0 | 0 | 0 | |
| 25/06/2026 |
19.15
|
158,700 | 19.20 | 19.20 | 18.80 | 0 | 0 | 0 | |
| 24/06/2026 |
19.15
|
144,200 | 19.20 | 19.30 | 19 | 0 | 0 | 0 | |
| 23/06/2026 |
19.20
|
150,100 | 19.60 | 19.60 | 19.20 | 0 | 0 | 0 | |
| 22/06/2026 |
19.30
|
98,500 | 19.75 | 19.75 | 19.30 | 0 | 0 | 0 | |
| 19/06/2026 |
19.55
|
119,100 | 19.45 | 19.85 | 19.45 | 0 | 0 | 0 | |
| 18/06/2026 |
19.70
|
232,600 | 19.80 | 19.95 | 19.60 | 0 | 0 | 0 | |
| 17/06/2026 |
19.70
|
172,500 | 19.50 | 19.90 | 19.35 | 0 | 0 | 0 | |
| 16/06/2026 |
19.30
|
216,400 | 19.30 | 19.50 | 19.20 | 0 | 0 | 0 | |
| 15/06/2026 |
19.30
|
184,100 | 19.35 | 19.45 | 19.10 | 0 | 0 | 0 | |
| 12/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 12/06/2026 |
19.30
|
269,000 | 19.25 | 19.80 | 19.20 | 0 | 0 | 0 | |
| 11/06/2026 |
19.09
|
390,400 | 19.27 | 19.41 | 18.91 | 0 | 0 | 0 | |
| 10/06/2026 |
19.36
|
145,000 | 19.36 | 19.50 | 19.27 | 0 | 0 | 0 | |
| 09/06/2026 |
19.32
|
161,700 | 19.32 | 19.45 | 19.18 | 0 | 0 | 0 | |
| 08/06/2026 |
19.23
|
305,700 | 19.82 | 19.82 | 19.18 | 0 | 0 | 0 | |
| 05/06/2026 |
19.91
|
156,200 | 20.18 | 20.18 | 19.82 | 0 | 0 | 0 | |
| 04/06/2026 |
20.05
|
110,900 | 20.23 | 20.23 | 20 | 0 | 0 | 0 | |
| 03/06/2026 |
20.23
|
90,600 | 20 | 20.23 | 19.95 | 0 | 0 | 0 | |