| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0.45 | 3.25% | 4,298,500 | -1,321 | 0 |
13.30
15.60
13.30
|
|
2 tháng
(2026-08-05) |
1.50 | 11.69% | 6,573,700 | -1,321 | 0 |
12.48
15.60
13.30
|
|
3 tháng
(2026-07-06) |
0.84 | 6.26% | 13,139,400 | -1,321 | 0 |
12.29
15.60
13.30
|
|
6 tháng
(2026-04-07) |
1.92 | 15.48% | 21,390,600 | -1,321 | 0 |
11.96
15.60
13.30
|
|
12 tháng
(2025-10-09) |
-1.30 | -8.36% | 40,757,900 | -1,321 | 0 |
11.96
15.60
13.30
|
|
24 tháng
(2024-10-14) |
-2.80 | -16.39% | 82,115,300 | -1,321 | 0 |
10.83
17.83
13.30
|
|
36 tháng
(2023-10-20) |
-0.03 | -0.22% | 150,370,800 | -1,321 | 0 |
10.83
20.81
13.30
|
|
60 tháng
(2021-11-01) |
-4.75 | -24.93% | 202,702,300 | -1,321 | 0 |
10.83
33.63
13.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
13.30
|
36,800 | 12.90 | 13.30 | 12.70 | 3,000 | 100 | 0 | |
| 22/10/2026 |
13
|
42,800 | 13 | 13.10 | 12.75 | 1,100 | 1,100 | 0 | |
| 21/10/2026 |
12.95
|
78,100 | 13.20 | 13.25 | 12.70 | 7,300 | 6,975 | 0 | |
| 20/10/2026 |
13.15
|
36,600 | 13.15 | 13.25 | 12.90 | 0 | 100 | 0 | |
| 19/10/2026 |
13.30
|
57,100 | 13.50 | 13.55 | 12.90 | 1,600 | 671 | 0 | |
| 16/10/2026 |
13.30
|
48,800 | 12.80 | 13.30 | 12.80 | 2,800 | 100 | 0 | |
| 15/10/2026 |
13.10
|
32,400 | 13 | 13.15 | 12.80 | 0 | 900 | 0 | |
| 14/10/2026 |
13
|
131,200 | 12.70 | 13.20 | 12.60 | 100 | 4,247 | 0 | |
| 13/10/2026 |
12.60
|
169,300 | 12.65 | 12.65 | 12.30 | 0 | 803 | 0 | |
| 12/10/2026 |
12.65
|
97,100 | 13.25 | 13.25 | 12.65 | 800 | 1,200 | 0 | |
| 09/10/2026 |
13
|
90,200 | 13.30 | 13.30 | 12.90 | 1,100 | 23,056 | 0 | |
| 08/10/2026 |
13.35
|
77,100 | 13.30 | 13.45 | 13.15 | 5,300 | 11,400 | 0 | |
| 07/10/2026 |
13.35
|
97,400 | 13.65 | 13.65 | 13.05 | 1,400 | 11,200 | 0 | |
| 06/10/2026 |
13.40
|
135,100 | 13.45 | 13.60 | 13.10 | 900 | 0 | 0 | |
| 05/10/2026 |
13.45
|
410,700 | 14.40 | 14.40 | 13.30 | 19,000 | 176,128 | 0 | |
| 02/10/2026 |
14.30
|
111,400 | 14.65 | 14.80 | 14.10 | 6,179 | 12,800 | 0 | |
| 01/10/2026 |
14.65
|
95,300 | 14.75 | 14.80 | 14.50 | 0 | 2,000 | 0 | |
| 30/09/2026 |
14.75
|
89,200 | 14.75 | 14.85 | 14.50 | 0 | 2,400 | 0 | |
| 29/09/2026 |
14.80
|
134,400 | 14.55 | 14.95 | 14.40 | 0 | 3,000 | 0 | |
| 28/09/2026 |
14.60
|
94,100 | 15 | 15 | 14.60 | 100 | 0 | 0 | |
| 25/09/2026 |
15.05
|
194,000 | 14.90 | 15.05 | 14.70 | 15,000 | 2,400 | 0 | |
| 24/09/2026 |
14.90
|
552,600 | 15.60 | 15.70 | 14.80 | 0 | 0 | 0 | |
| 23/09/2026 |
15.60
|
353,800 | 15.90 | 15.95 | 15.60 | 0 | 0 | 0 | |
| 22/09/2026 |
15.60
|
754,300 | 14.60 | 15.60 | 14.60 | 0 | 0 | 0 | |
| 21/09/2026 |
14.60
|
211,200 | 14.30 | 14.60 | 14.20 | 0 | 0 | 0 | |
| 18/09/2026 |
14.30
|
162,700 | 14.40 | 14.60 | 14.10 | 0 | 0 | 0 | |
| 17/09/2026 |
14.30
|
83,500 | 14.15 | 14.60 | 14.15 | 0 | 0 | 0 | |
| 16/09/2026 |
14.35
|
74,500 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 | |
| 15/09/2026 |
14.35
|
81,000 | 14.15 | 14.55 | 14.10 | 0 | 0 | 0 | |
| 14/09/2026 |
14.15
|
267,700 | 14.45 | 14.75 | 14.15 | 0 | 0 | 0 | |
| 11/09/2026 |
14.60
|
230,200 | 14.70 | 15 | 14.45 | 0 | 0 | 0 | |
| 10/09/2026 |
14.75
|
239,800 | 14.90 | 15.25 | 14.70 | 0 | 0 | 0 | |
| 09/09/2026 |
14.75
|
218,000 | 14.25 | 14.75 | 14.10 | 0 | 0 | 0 | |
| 08/09/2026 |
14.20
|
191,700 | 13.70 | 14.25 | 13.70 | 0 | 0 | 0 | |
| 07/09/2026 |
14.05
|
108,300 | 13.85 | 14.15 | 13.85 | 0 | 0 | 0 | |
| 04/09/2026 |
13.85
|
50,800 | 13.80 | 13.85 | 13.75 | 0 | 0 | 0 | |
| 03/09/2026 |
13.80
|
42,600 | 14.10 | 14.10 | 13.70 | 0 | 0 | 0 | |
| 28/08/2026 |
14.15
|
115,900 | 14.25 | 14.25 | 13.90 | 0 | 0 | 0 | |
| 27/08/2026 |
14.10
|
158,300 | 14 | 14.25 | 13.85 | 0 | 0 | 0 | |
| 26/08/2026 |
13.95
|
84,400 | 13.80 | 14 | 13.80 | 0 | 0 | 0 | |
| 25/08/2026 |
14
|
132,000 | 13.85 | 14.25 | 13.85 | 0 | 0 | 0 | |
| 24/08/2026 |
14.15
|
111,300 | 14.65 | 14.65 | 14 | 0 | 0 | 0 | |
| 21/08/2026 |
14.05
|
429,800 | 14.50 | 14.50 | 13.75 | 0 | 0 | 0 | |
| 20/08/2026 |
14.20
|
109,100 | 13.90 | 14.30 | 13.70 | 0 | 0 | 0 | |
| 19/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
| 19/08/2026 |
13.65
|
63,700 | 14.35 | 14.35 | 13.55 | 0 | 0 | 0 | |
| 18/08/2026 |
13.50
|
117,300 | 13.22 | 13.74 | 13.22 | 0 | 0 | 0 | |
| 17/08/2026 |
13.55
|
95,200 | 13.22 | 13.74 | 13.18 | 0 | 0 | 0 | |
| 14/08/2026 |
13.22
|
104,700 | 13.22 | 13.22 | 12.94 | 0 | 0 | 0 | |
| 13/08/2026 |
13.08
|
186,800 | 13.13 | 13.18 | 12.85 | 0 | 0 | 0 | |
| 12/08/2026 |
13.08
|
65,500 | 13.08 | 13.08 | 12.99 | 0 | 0 | 0 | |
| 11/08/2026 |
12.99
|
131,200 | 12.90 | 13.08 | 12.71 | 0 | 0 | 0 | |
| 10/08/2026 |
12.90
|
134,000 | 12.57 | 12.99 | 12.57 | 0 | 0 | 0 | |
| 07/08/2026 |
12.48
|
88,800 | 12.48 | 12.76 | 12.48 | 0 | 0 | 0 | |
| 06/08/2026 |
12.71
|
21,000 | 12.80 | 12.80 | 12.62 | 0 | 0 | 0 | |
| 05/08/2026 |
12.80
|
83,600 | 12.90 | 12.99 | 12.57 | 0 | 0 | 0 | |
| 04/08/2026 |
12.90
|
121,300 | 12.71 | 12.99 | 12.52 | 0 | 0 | 0 | |
| 03/08/2026 |
12.94
|
152,800 | 12.71 | 12.94 | 12.52 | 0 | 0 | 0 | |
| 31/07/2026 |
12.52
|
80,700 | 12.99 | 12.99 | 12.43 | 0 | 0 | 0 | |
| 30/07/2026 |
12.85
|
41,000 | 12.90 | 13.04 | 12.62 | 0 | 0 | 0 | |
| 29/07/2026 |
12.71
|
71,400 | 12.99 | 12.99 | 12.38 | 0 | 0 | 0 | |
| 28/07/2026 |
12.62
|
84,700 | 12.29 | 12.71 | 11.73 | 0 | 0 | 0 | |
| 27/07/2026 |
12.29
|
243,100 | 13.55 | 13.55 | 12.29 | 0 | 0 | 0 | |
| 24/07/2026 |
13.08
|
53,200 | 13.08 | 13.55 | 12.94 | 0 | 0 | 0 | |
| 23/07/2026 |
13.36
|
137,200 | 13.46 | 13.46 | 12.99 | 0 | 0 | 0 | |
| 22/07/2026 |
13.22
|
207,400 | 13.13 | 13.27 | 12.90 | 0 | 0 | 0 | |
| 21/07/2026 |
13.13
|
427,600 | 13.64 | 13.64 | 13.13 | 0 | 0 | 0 | |
| 20/07/2026 |
13.64
|
244,300 | 13.69 | 14.16 | 13.55 | 0 | 0 | 0 | |
| 17/07/2026 |
13.93
|
224,400 | 13.79 | 13.97 | 13.79 | 0 | 0 | 0 | |
| 16/07/2026 |
13.93
|
606,900 | 13.83 | 14.21 | 13.64 | 0 | 0 | 0 | |
| 15/07/2026 |
13.93
|
319,800 | 14.21 | 14.21 | 13.83 | 0 | 0 | 0 | |
| 14/07/2026 |
14.16
|
236,100 | 13.93 | 14.16 | 13.74 | 0 | 0 | 0 | |
| 13/07/2026 |
13.74
|
538,300 | 14.35 | 14.35 | 13.74 | 0 | 0 | 0 | |
| 10/07/2026 |
14.49
|
387,600 | 15.09 | 15.09 | 14.49 | 0 | 0 | 0 | |
| 09/07/2026 |
15.09
|
1,084,500 | 14.81 | 15.37 | 14.49 | 0 | 0 | 0 | |
| 08/07/2026 |
14.44
|
691,100 | 13.55 | 14.44 | 13.27 | 0 | 0 | 0 | |
| 07/07/2026 |
13.50
|
333,200 | 13.46 | 13.55 | 12.99 | 0 | 0 | 0 | |
| 06/07/2026 |
13.46
|
279,100 | 13.79 | 13.88 | 13.36 | 0 | 0 | 0 | |
| 03/07/2026 |
13.79
|
337,200 | 13.83 | 14.21 | 13.55 | 0 | 0 | 0 | |
| 02/07/2026 |
13.74
|
243,500 | 13.93 | 14.30 | 13.69 | 0 | 0 | 0 | |
| 01/07/2026 |
13.88
|
154,300 | 13.83 | 14.02 | 13.46 | 0 | 0 | 0 | |
| 30/06/2026 |
13.83
|
386,700 | 13.79 | 14.02 | 13.41 | 0 | 0 | 0 | |
| 29/06/2026 |
13.60
|
620,700 | 13.97 | 14.02 | 13.36 | 0 | 0 | 0 | |
| 26/06/2026 |
13.93
|
631,600 | 14.30 | 14.44 | 13.74 | 0 | 0 | 0 | |
| 25/06/2026 |
14.30
|
2,151,600 | 14.72 | 14.72 | 14.21 | 0 | 0 | 0 | |
| 24/06/2026 |
13.79
|
570,500 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
| 23/06/2026 |
12.90
|
317,000 | 12.43 | 12.90 | 12.20 | 0 | 0 | 0 | |
| 22/06/2026 |
12.06
|
47,700 | 12.24 | 12.24 | 12.06 | 0 | 0 | 0 | |
| 19/06/2026 |
12.34
|
9,900 | 12.10 | 12.38 | 12.06 | 0 | 0 | 0 | |
| 18/06/2026 |
12.43
|
56,400 | 12.34 | 12.99 | 12.29 | 0 | 0 | 0 | |
| 17/06/2026 |
12.34
|
44,600 | 12.29 | 12.34 | 12.20 | 0 | 0 | 0 | |
| 16/06/2026 |
12.29
|
82,800 | 12.15 | 12.29 | 11.96 | 0 | 0 | 0 | |
| 15/06/2026 |
12.15
|
86,100 | 11.87 | 12.15 | 11.87 | 0 | 0 | 0 | |
| 12/06/2026 |
12.06
|
49,400 | 11.96 | 12.10 | 11.78 | 0 | 0 | 0 | |
| 11/06/2026 |
12.10
|
4,300 | 12.06 | 12.10 | 11.96 | 0 | 0 | 0 | |
| 10/06/2026 |
12.15
|
30,300 | 12.10 | 12.15 | 12.06 | 0 | 0 | 0 | |
| 09/06/2026 |
12.15
|
73,100 | 11.96 | 12.15 | 11.78 | 0 | 0 | 0 | |
| 08/06/2026 |
12.06
|
51,300 | 12.06 | 12.10 | 11.92 | 0 | 0 | 0 | |
| 05/06/2026 |
12.10
|
17,100 | 12.10 | 12.15 | 12.06 | 0 | 0 | 0 | |
| 04/06/2026 |
12.15
|
19,500 | 12.15 | 12.20 | 12.01 | 0 | 0 | 0 | |
| 03/06/2026 |
12.06
|
48,900 | 11.96 | 12.15 | 11.96 | 0 | 0 | 0 | |