| 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) |
-2.20 | -15.71% | 682,952,100 | -462,152 | 0 |
11.80
14
12.70
|
|
2 tháng
(2026-08-05) |
-1.53 | -11.50% | 1,504,009,700 | -462,152 | 0 |
11.80
14.35
12.70
|
|
3 tháng
(2026-07-06) |
-3.72 | -23.99% | 2,526,950,500 | -462,152 | 0 |
11.19
15.71
12.70
|
|
6 tháng
(2026-04-07) |
-4.34 | -26.90% | 4,794,586,700 | -462,152 | 0 |
11.19
18.43
12.70
|
|
12 tháng
(2025-10-09) |
-18.84 | -61.49% | 9,877,545,200 | -462,152 | 0 |
11.19
31.85
12.70
|
|
24 tháng
(2024-10-14) |
2.99 | 33.95% | 18,686,576,600 | -462,152 | 0 |
6.92
31.85
12.70
|
|
36 tháng
(2023-10-20) |
2.61 | 28.40% | 24,968,749,700 | -462,152 | 0 |
6.92
31.85
12.70
|
|
60 tháng
(2021-11-01) |
3.12 | 35.87% | 31,317,640,900 | -462,152 | 0 |
2.82
31.85
12.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
12.70
|
39,893,300 | 12.50 | 12.85 | 12.40 | 312,100 | 192,325 | 0 | |
| 22/10/2026 |
12.55
|
32,295,500 | 12.80 | 12.80 | 12.45 | 269,700 | 864,100 | 0 | |
| 21/10/2026 |
12.65
|
51,757,200 | 12.30 | 12.85 | 12.25 | 1,618,500 | 2,257,447 | 0 | |
| 20/10/2026 |
12.15
|
26,208,200 | 11.95 | 12.20 | 11.90 | 221,600 | 3,066,800 | 0 | |
| 19/10/2026 |
12.05
|
40,666,600 | 12.10 | 12.45 | 12 | 1,162,048 | 3,766,500 | 0 | |
| 16/10/2026 |
11.85
|
28,177,100 | 11.85 | 12.15 | 11.80 | 240,800 | 4,176,148 | 0 | |
| 15/10/2026 |
11.75
|
43,287,200 | 11.40 | 11.95 | 11.40 | 1,918,500 | 7,179,340 | 0 | |
| 14/10/2026 |
11.50
|
19,992,800 | 11.50 | 11.65 | 11.35 | 1,567,400 | 3,661,740 | 0 | |
| 13/10/2026 |
11.50
|
15,716,600 | 11.70 | 11.80 | 11.45 | 311,600 | 2,130,836 | 0 | |
| 12/10/2026 |
11.70
|
20,155,000 | 11.70 | 11.95 | 11.65 | 36,000 | 5,196,442 | 0 | |
| 09/10/2026 |
11.65
|
45,714,300 | 11.30 | 12 | 11 | 4,757,000 | 3,599,300 | 0 | |
| 08/10/2026 |
11.30
|
31,025,100 | 11.65 | 11.80 | 11.30 | 442,500 | 4,609,000 | 0 | |
| 07/10/2026 |
11.70
|
16,446,000 | 12 | 12 | 11.70 | 88,650 | 3,750,200 | 0 | |
| 06/10/2026 |
11.90
|
32,702,500 | 11.90 | 12 | 11.45 | 2,623,900 | 1,154,400 | 0 | |
| 05/10/2026 |
11.85
|
18,621,400 | 11.80 | 12.10 | 11.80 | 1,030,900 | 428,913 | 0 | |
| 02/10/2026 |
11.80
|
32,713,200 | 12.10 | 12.25 | 11.80 | 2,936,100 | 2,353,173 | 0 | |
| 01/10/2026 |
12.15
|
26,670,200 | 12.35 | 12.50 | 12.05 | 1,191,571 | 1,677,255 | 0 | |
| 30/09/2026 |
12.30
|
21,090,600 | 12.45 | 12.65 | 12.30 | 992,955 | 2,099,135 | 0 | |
| 29/09/2026 |
12.45
|
19,488,600 | 12.35 | 12.65 | 12.20 | 2,555,495 | 1,154,206 | 0 | |
| 28/09/2026 |
12.40
|
26,328,800 | 12.65 | 12.75 | 12.35 | 748,500 | 267,304 | 0 | |
| 25/09/2026 |
12.65
|
19,201,700 | 12.75 | 12.90 | 12.65 | 75,800 | 1,411,500 | 0 | |
| 24/09/2026 |
12.75
|
26,613,900 | 12.90 | 13 | 12.65 | 0 | 0 | 0 | |
| 23/09/2026 |
12.95
|
17,614,300 | 13.05 | 13.20 | 12.90 | 0 | 0 | 0 | |
| 22/09/2026 |
13.05
|
19,673,900 | 12.85 | 13.15 | 12.80 | 0 | 0 | 0 | |
| 21/09/2026 |
12.80
|
26,970,400 | 13.30 | 13.45 | 12.80 | 0 | 0 | 0 | |
| 18/09/2026 |
13.15
|
43,747,600 | 13.15 | 13.45 | 13 | 0 | 0 | 0 | |
| 17/09/2026 |
12.85
|
39,173,300 | 12.60 | 13.30 | 12.60 | 0 | 0 | 0 | |
| 16/09/2026 |
12.65
|
24,790,400 | 13.05 | 13.15 | 12.65 | 0 | 0 | 0 | |
| 15/09/2026 |
12.90
|
32,852,700 | 12.65 | 13.35 | 12.65 | 0 | 0 | 0 | |
| 14/09/2026 |
12.60
|
82,875,800 | 13.15 | 13.35 | 12.35 | 0 | 0 | 0 | |
| 11/09/2026 |
13.25
|
39,176,700 | 13.65 | 13.75 | 13.25 | 0 | 0 | 0 | |
| 10/09/2026 |
13.80
|
25,599,500 | 13.55 | 13.90 | 13.50 | 0 | 0 | 0 | |
| 09/09/2026 |
13.60
|
35,706,800 | 13.80 | 13.90 | 13.60 | 0 | 0 | 0 | |
| 08/09/2026 |
13.75
|
40,291,200 | 13.55 | 14 | 13.55 | 0 | 0 | 0 | |
| 07/09/2026 |
13.60
|
50,526,200 | 14.05 | 14.10 | 13.60 | 0 | 0 | 0 | |
| 04/09/2026 |
14
|
31,846,300 | 14.05 | 14.20 | 14 | 0 | 0 | 0 | |
| 03/09/2026 |
14.05
|
31,224,900 | 13.95 | 14.30 | 13.90 | 0 | 0 | 0 | |
| 28/08/2026 |
14.10
|
42,410,400 | 14.15 | 14.35 | 13.95 | 0 | 0 | 0 | |
| 27/08/2026 |
14.25
|
36,685,200 | 14.45 | 14.65 | 14.20 | 0 | 0 | 0 | |
| 26/08/2026 |
14.35
|
47,791,100 | 14.05 | 14.45 | 13.85 | 0 | 0 | 0 | |
| 25/08/2026 |
14.10
|
73,645,900 | 13.80 | 14.35 | 13.70 | 0 | 0 | 0 | |
| 24/08/2026 |
13.80
|
63,635,400 | 14 | 14.25 | 13.80 | 0 | 0 | 0 | |
| 21/08/2026 |
13.50
|
51,033,700 | 12.65 | 13.50 | 12.65 | 0 | 0 | 0 | |
| 20/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
| 20/08/2026 |
12.65
|
21,192,300 | 12.75 | 12.90 | 12.55 | 0 | 0 | 0 | |
| 19/08/2026 |
12.48
|
26,975,900 | 12.48 | 12.57 | 12.29 | 0 | 0 | 0 | |
| 18/08/2026 |
12.52
|
31,108,300 | 12.71 | 12.90 | 12.43 | 0 | 0 | 0 | |
| 17/08/2026 |
12.71
|
20,776,700 | 12.76 | 12.95 | 12.67 | 0 | 0 | 0 | |
| 14/08/2026 |
12.81
|
73,378,200 | 13 | 13.14 | 12.67 | 0 | 0 | 0 | |
| 13/08/2026 |
13.24
|
55,277,700 | 13.67 | 13.76 | 13.19 | 0 | 0 | 0 | |
| 12/08/2026 |
13.62
|
31,494,800 | 13.62 | 13.81 | 13.43 | 0 | 0 | 0 | |
| 11/08/2026 |
13.52
|
54,442,800 | 13.24 | 13.81 | 13.24 | 0 | 0 | 0 | |
| 10/08/2026 |
13.29
|
40,834,300 | 13 | 13.48 | 13 | 0 | 0 | 0 | |
| 07/08/2026 |
12.95
|
30,031,900 | 12.95 | 13.24 | 12.86 | 0 | 0 | 0 | |
| 06/08/2026 |
13.05
|
42,213,100 | 13.33 | 13.43 | 13 | 0 | 0 | 0 | |
| 05/08/2026 |
13.33
|
46,905,000 | 13.38 | 13.57 | 13.14 | 0 | 0 | 0 | |
| 04/08/2026 |
13.24
|
51,444,300 | 12.76 | 13.29 | 12.57 | 0 | 0 | 0 | |
| 03/08/2026 |
12.76
|
42,962,200 | 12.52 | 12.95 | 12.48 | 0 | 0 | 0 | |
| 31/07/2026 |
12.38
|
52,038,700 | 12.57 | 12.76 | 12.33 | 0 | 0 | 0 | |
| 30/07/2026 |
12.43
|
76,160,500 | 11.67 | 12.43 | 11.62 | 0 | 0 | 0 | |
| 29/07/2026 |
11.62
|
24,028,700 | 11.86 | 11.86 | 11.52 | 0 | 0 | 0 | |
| 28/07/2026 |
11.71
|
55,966,200 | 11.14 | 11.95 | 11 | 0 | 0 | 0 | |
| 27/07/2026 |
11.19
|
45,825,900 | 11.95 | 12.10 | 11.19 | 0 | 0 | 0 | |
| 24/07/2026 |
11.86
|
38,001,100 | 12.38 | 12.43 | 11.86 | 0 | 0 | 0 | |
| 23/07/2026 |
12.29
|
70,731,800 | 11.38 | 12.29 | 11.38 | 0 | 0 | 0 | |
| 22/07/2026 |
11.52
|
80,689,700 | 12.10 | 12.24 | 11.38 | 0 | 0 | 0 | |
| 21/07/2026 |
11.90
|
41,188,900 | 12.14 | 12.57 | 11.71 | 0 | 0 | 0 | |
| 20/07/2026 |
12.19
|
51,642,000 | 12.62 | 12.90 | 12.19 | 0 | 0 | 0 | |
| 17/07/2026 |
13.10
|
19,614,100 | 13.33 | 13.57 | 13.05 | 0 | 0 | 0 | |
| 16/07/2026 |
13.38
|
54,802,500 | 13.14 | 13.86 | 12.57 | 0 | 0 | 0 | |
| 15/07/2026 |
13.29
|
50,714,000 | 14.05 | 14.10 | 13.10 | 0 | 0 | 0 | |
| 14/07/2026 |
14
|
21,992,000 | 13.81 | 14.19 | 13.81 | 0 | 0 | 0 | |
| 13/07/2026 |
13.95
|
53,290,600 | 14.71 | 14.71 | 13.71 | 0 | 0 | 0 | |
| 10/07/2026 |
14.71
|
50,351,300 | 15.33 | 15.43 | 14.67 | 0 | 0 | 0 | |
| 09/07/2026 |
15.29
|
40,750,600 | 15.62 | 15.71 | 15.24 | 0 | 0 | 0 | |
| 08/07/2026 |
15.71
|
22,153,300 | 15.71 | 16.05 | 15.62 | 0 | 0 | 0 | |
| 07/07/2026 |
15.71
|
24,428,200 | 15.57 | 15.86 | 15.48 | 0 | 0 | 0 | |
| 06/07/2026 |
15.52
|
54,164,200 | 16.33 | 16.38 | 15.14 | 0 | 0 | 0 | |
| 03/07/2026 |
16.24
|
33,066,200 | 16.19 | 16.38 | 16.05 | 0 | 0 | 0 | |
| 02/07/2026 |
16.10
|
20,816,200 | 16.33 | 16.43 | 16.10 | 0 | 0 | 0 | |
| 01/07/2026 |
16.29
|
23,242,800 | 16.19 | 16.33 | 16.10 | 0 | 0 | 0 | |
| 30/06/2026 |
16.10
|
24,443,200 | 16.14 | 16.48 | 16.05 | 0 | 0 | 0 | |
| 29/06/2026 |
16
|
17,396,400 | 16.14 | 16.19 | 15.95 | 0 | 0 | 0 | |
| 26/06/2026 |
16.05
|
23,524,600 | 15.90 | 16.24 | 15.86 | 0 | 0 | 0 | |
| 25/06/2026 |
15.90
|
18,520,900 | 16.19 | 16.29 | 15.90 | 0 | 0 | 0 | |
| 24/06/2026 |
16.14
|
30,549,000 | 16.24 | 16.38 | 16 | 0 | 0 | 0 | |
| 23/06/2026 |
16.29
|
28,628,300 | 16.67 | 16.76 | 16.24 | 0 | 0 | 0 | |
| 22/06/2026 |
16.57
|
26,885,800 | 16.67 | 16.76 | 16.38 | 0 | 0 | 0 | |
| 19/06/2026 |
16.62
|
33,161,000 | 16.81 | 17 | 16.62 | 0 | 0 | 0 | |
| 18/06/2026 |
16.86
|
31,325,000 | 16.95 | 17.24 | 16.86 | 0 | 0 | 0 | |
| 17/06/2026 |
17.10
|
30,885,200 | 17.19 | 17.33 | 17 | 0 | 0 | 0 | |
| 16/06/2026 |
17.14
|
42,854,900 | 16.81 | 17.33 | 16.67 | 0 | 0 | 0 | |
| 15/06/2026 |
16.76
|
51,564,200 | 16.48 | 17.05 | 16.43 | 0 | 0 | 0 | |
| 12/06/2026 |
16.24
|
25,908,000 | 16.33 | 16.38 | 16.05 | 0 | 0 | 0 | |
| 11/06/2026 |
16.05
|
28,072,000 | 16.10 | 16.24 | 15.90 | 0 | 0 | 0 | |
| 10/06/2026 |
16.24
|
21,205,400 | 16.19 | 16.52 | 16.10 | 0 | 0 | 0 | |
| 09/06/2026 |
16.29
|
24,269,200 | 16.14 | 16.33 | 16 | 0 | 0 | 0 | |
| 08/06/2026 |
16.05
|
55,523,600 | 16.52 | 16.57 | 15.95 | 0 | 0 | 0 | |
| 05/06/2026 |
16.90
|
25,959,500 | 17.10 | 17.24 | 16.90 | 0 | 0 | 0 | |
| 04/06/2026 |
17.05
|
23,370,300 | 17.14 | 17.24 | 16.76 | 0 | 0 | 0 | |
| 03/06/2026 |
17.05
|
29,458,500 | 16.67 | 17.05 | 16.52 | 0 | 0 | 0 | |