| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
0.15 | 1.27% | 2,376,200 | -25,835 | 0 |
11.60
12.40
11.90
|
|
2 tháng
(2026-06-01) |
1.38 | 12.94% | 8,524,100 | 8,565 | 0 |
10.62
12.55
11.90
|
|
3 tháng
(2026-05-04) |
2.13 | 21.52% | 10,456,600 | 12,265 | 0 |
9.87
12.55
11.90
|
|
6 tháng
(2026-02-02) |
1.21 | 11.20% | 14,269,700 | -443,535 | -3.9 |
9.46
12.55
11.90
|
|
12 tháng
(2025-08-05) |
1.46 | 13.83% | 46,413,700 | -309,135 | -1.6 |
9.46
13
11.90
|
|
24 tháng
(2024-08-12) |
4.59 | 62.02% | 117,961,300 | -266 | 2.4 |
7.35
13
11.90
|
|
36 tháng
(2023-08-16) |
6.88 | 134.60% | 152,712,620 | 70,934 | 3.3 |
4.80
13
11.90
|
|
60 tháng
(2022-11-07) |
7.36 | 158.87% | 152,712,620 | 70,934 | 3.3 |
4.64
13
11.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
11.90
|
73,300 | 12 | 12.05 | 11.70 | 500 | 2,700 | 0 | |
| 30/07/2026 |
12
|
76,000 | 11.80 | 12.10 | 11.65 | 0 | 3,800 | 0 | |
| 29/07/2026 |
11.70
|
62,700 | 11.80 | 11.85 | 11.50 | 0 | 4,340 | 0 | |
| 28/07/2026 |
11.90
|
98,400 | 11.80 | 11.90 | 11.40 | 0 | 795 | 0 | |
| 27/07/2026 |
11.95
|
39,600 | 11.85 | 11.95 | 11.50 | 0 | 1,100 | 0 | |
| 24/07/2026 |
11.60
|
197,100 | 12.20 | 12.35 | 11.60 | 2,500 | 2,500 | 0 | |
| 23/07/2026 |
12.30
|
79,200 | 11.85 | 12.30 | 11.40 | 2,000 | 4,200 | 0 | |
| 22/07/2026 |
11.95
|
50,400 | 12 | 12.10 | 11.70 | 2,500 | 9,900 | 0 | |
| 21/07/2026 |
12
|
72,500 | 12.20 | 12.25 | 11.90 | 100 | 0 | 0 | |
| 20/07/2026 |
12.20
|
66,500 | 12.35 | 12.40 | 11.90 | 0 | 800 | 0 | |
| 17/07/2026 |
12.35
|
108,200 | 12.40 | 12.45 | 12.10 | 15,400 | 0 | 0 | |
| 16/07/2026 |
12.40
|
91,600 | 12.25 | 12.45 | 12.10 | 2,200 | 0 | 0 | |
| 15/07/2026 |
12.30
|
116,700 | 12.10 | 12.35 | 11.90 | 3,700 | 0 | 0 | |
| 14/07/2026 |
12.15
|
234,000 | 11.80 | 12.15 | 11.70 | 100 | 1,500 | 0 | |
| 13/07/2026 |
11.75
|
95,300 | 11.80 | 12 | 11.75 | 0 | 2,300 | 0 | |
| 10/07/2026 |
11.85
|
99,400 | 11.85 | 11.85 | 11.70 | 0 | 3,900 | 0 | |
| 09/07/2026 |
11.75
|
66,700 | 11.90 | 11.90 | 11.60 | 0 | 3,300 | 0 | |
| 08/07/2026 |
11.75
|
118,400 | 11.95 | 12.10 | 11.75 | 1,800 | 2,300 | 0 | |
| 07/07/2026 |
12.05
|
274,000 | 11.70 | 12.05 | 11.65 | 0 | 2,200 | 0 | |
| 06/07/2026 |
11.80
|
78,800 | 11.80 | 11.90 | 11.70 | 0 | 9,000 | 0 | |
| 03/07/2026 |
11.85
|
110,500 | 11.75 | 11.85 | 11.60 | 0 | 3,100 | 0 | |
| 02/07/2026 |
11.80
|
102,000 | 11.85 | 11.90 | 11.70 | 0 | 0 | 0 | |
| 01/07/2026 |
11.85
|
138,200 | 11.80 | 11.95 | 11.70 | 0 | 1,100 | 0 | |
| 30/06/2026 |
11.85
|
212,700 | 12 | 12 | 11.70 | 0 | 16,100 | 0 | |
| 29/06/2026 |
12.10
|
183,800 | 12.30 | 12.35 | 12 | 0 | 29,500 | 0 | |
| 26/06/2026 |
12.40
|
319,400 | 12.50 | 12.55 | 12.30 | 0 | 900 | 0 | |
| 25/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
| 25/06/2026 |
12.55
|
192,000 | 12.80 | 12.80 | 12.40 | 0 | 600 | 0 | |
| 24/06/2026 |
12.42
|
564,700 | 12.33 | 12.50 | 12.29 | 38,000 | 0 | 0 | |
| 23/06/2026 |
12.33
|
286,100 | 12.38 | 12.38 | 12.17 | 25,100 | 0 | 0 | |
| 22/06/2026 |
12.33
|
230,300 | 12.58 | 12.63 | 12.25 | 30,000 | 0 | 0 | |
| 19/06/2026 |
12.46
|
255,700 | 12.79 | 12.83 | 12.42 | 0 | 0 | 0 | |
| 18/06/2026 |
12.50
|
414,500 | 12.21 | 12.63 | 12.13 | 0 | 1,900 | 0 | |
| 17/06/2026 |
12.13
|
301,900 | 12.17 | 12.42 | 11.96 | 0 | 0 | 0 | |
| 16/06/2026 |
11.96
|
365,200 | 11.67 | 12 | 11.58 | 0 | 0 | 0 | |
| 15/06/2026 |
11.58
|
438,800 | 11.25 | 11.63 | 11.17 | 0 | 7,900 | 0 | |
| 12/06/2026 |
11.21
|
205,900 | 11.29 | 11.33 | 11.08 | 0 | 0 | 0 | |
| 11/06/2026 |
11.25
|
280,500 | 11.08 | 11.29 | 10.96 | 0 | 0 | 0 | |
| 10/06/2026 |
11
|
368,500 | 10.75 | 11.17 | 10.71 | 500 | 0 | 0 | |
| 09/06/2026 |
10.79
|
218,400 | 10.63 | 10.83 | 10.54 | 1,900 | 0 | 0 | |
| 08/06/2026 |
10.67
|
205,900 | 10.58 | 10.75 | 10.50 | 6,000 | 0 | 0 | |
| 05/06/2026 |
10.67
|
138,100 | 10.67 | 10.75 | 10.58 | 0 | 0 | 0 | |
| 04/06/2026 |
10.67
|
175,900 | 10.71 | 10.75 | 10.58 | 0 | 8,600 | 0 | |
| 03/06/2026 |
10.67
|
289,800 | 10.79 | 10.83 | 10.58 | 0 | 0 | 0 | |
| 02/06/2026 |
10.83
|
330,200 | 10.71 | 10.88 | 10.54 | 0 | 0 | 0 | |
| 01/06/2026 |
10.63
|
169,600 | 10.54 | 10.67 | 10.42 | 0 | 1,600 | 0 | |
| 29/05/2026 |
10.58
|
214,300 | 10.33 | 10.67 | 10.29 | 0 | 0 | 0 | |
| 28/05/2026 |
10.33
|
100,500 | 10.25 | 10.38 | 10.21 | 2,100 | 1,100 | 0 | |
| 27/05/2026 |
10.25
|
111,200 | 10.29 | 10.33 | 10.17 | 0 | 0 | 0 | |
| 26/05/2026 |
10.29
|
130,900 | 10.29 | 10.38 | 10.25 | 0 | 2,000 | 0 | |
| 25/05/2026 |
10.29
|
277,800 | 10.33 | 10.42 | 10.08 | 0 | 0 | 0 | |
| 22/05/2026 |
10.38
|
157,900 | 10.21 | 10.38 | 10.13 | 2,000 | 0 | 0 | |
| 21/05/2026 |
10.29
|
265,300 | 10 | 10.29 | 9.88 | 8,800 | 100 | 0 | |
| 20/05/2026 |
10
|
128,300 | 9.88 | 10.04 | 9.79 | 500 | 2,900 | 0 | |
| 19/05/2026 |
9.92
|
25,900 | 9.96 | 10 | 9.79 | 100 | 3,600 | 0 | |
| 18/05/2026 |
10
|
30,400 | 10.04 | 10.08 | 9.92 | 0 | 1,100 | 0 | |
| 15/05/2026 |
10
|
30,500 | 10.08 | 10.13 | 9.88 | 3,500 | 1,100 | 0 | |
| 14/05/2026 |
10
|
45,000 | 9.96 | 10.08 | 9.71 | 4,000 | 0 | 0 | |
| 13/05/2026 |
9.92
|
47,300 | 9.96 | 10.04 | 9.79 | 1,100 | 0 | 0 | |
| 12/05/2026 |
9.96
|
51,200 | 9.88 | 10 | 9.79 | 0 | 500 | 0 | |
| 11/05/2026 |
9.92
|
58,000 | 9.96 | 10 | 9.83 | 0 | 800 | 0 | |
| 08/05/2026 |
10
|
64,000 | 10.13 | 10.21 | 9.92 | 500 | 0 | 0 | |
| 07/05/2026 |
10.08
|
84,900 | 9.92 | 10.13 | 9.83 | 800 | 0 | 0 | |
| 06/05/2026 |
9.92
|
23,900 | 9.92 | 10 | 9.88 | 0 | 2,100 | 0 | |
| 05/05/2026 |
9.88
|
44,200 | 9.83 | 9.92 | 9.79 | 0 | 0 | 0 | |
| 04/05/2026 |
9.88
|
41,000 | 9.88 | 9.96 | 9.75 | 0 | 4,400 | 0 | |
| 29/04/2026 |
9.92
|
65,000 | 10.17 | 10.25 | 9.75 | 2,100 | 2,000 | 0 | |
| 28/04/2026 |
10.21
|
95,800 | 10.38 | 10.42 | 10 | 1,800 | 800 | 0 | |
| 24/04/2026 |
10.25
|
263,800 | 9.79 | 10.46 | 9.79 | 3,200 | 2,200 | 0 | |
| 23/04/2026 |
9.79
|
63,900 | 9.83 | 9.88 | 9.67 | 0 | 4,600 | 0 | |
| 22/04/2026 |
9.83
|
93,200 | 9.88 | 9.92 | 9.75 | 0 | 15,800 | 0 | |
| 21/04/2026 |
9.88
|
70,300 | 9.83 | 9.92 | 9.75 | 0 | 12,600 | 0 | |
| 20/04/2026 |
9.79
|
67,500 | 9.83 | 9.88 | 9.63 | 0 | 12,100 | 0 | |
| 17/04/2026 |
9.88
|
248,900 | 10.04 | 10.04 | 9.75 | 0 | 9,600 | 0 | |
| 16/04/2026 |
9.96
|
107,900 | 9.79 | 10 | 9.75 | 0 | 9,900 | 0 | |
| 15/04/2026 |
9.75
|
101,900 | 9.83 | 9.92 | 9.46 | 0 | 8,000 | 0 | |
| 14/04/2026 |
9.75
|
141,600 | 9.54 | 9.83 | 9.38 | 1,200 | 9,300 | 0 | |
| 13/04/2026 |
9.46
|
114,600 | 9.54 | 9.58 | 9.42 | 0 | 6,100 | 0 | |
| 10/04/2026 |
9.58
|
61,400 | 9.54 | 9.58 | 9.42 | 0 | 10,500 | 0 | |
| 09/04/2026 |
9.58
|
129,200 | 9.63 | 9.63 | 9.42 | 400 | 3,500 | 0 | |
| 08/04/2026 |
9.58
|
66,000 | 9.63 | 9.67 | 9.42 | 600 | 5,300 | 0 | |
| 07/04/2026 |
9.54
|
241,900 | 9.54 | 9.71 | 9.42 | 2,800 | 3,600 | 0 | |
| 06/04/2026 |
9.54
|
19,200 | 9.58 | 9.67 | 9.42 | 0 | 4,700 | 0 | |
| 03/04/2026 |
9.63
|
53,300 | 9.63 | 9.67 | 9.46 | 100 | 4,600 | 0 | |
| 02/04/2026 |
9.63
|
33,000 | 9.63 | 9.71 | 9.42 | 400 | 3,300 | 0 | |
| 01/04/2026 |
9.67
|
22,500 | 9.71 | 9.71 | 9.58 | 0 | 3,400 | 0 | |
| 31/03/2026 |
9.67
|
29,600 | 9.71 | 9.79 | 9.46 | 1,600 | 3,600 | 0 | |
| 30/03/2026 |
9.67
|
29,400 | 9.50 | 9.67 | 9.46 | 0 | 3,700 | 0 | |
| 27/03/2026 |
9.63
|
16,100 | 9.54 | 9.67 | 9.46 | 0 | 2,700 | 0 | |
| 26/03/2026 |
9.63
|
20,700 | 9.75 | 9.75 | 9.46 | 0 | 6,700 | 0 | |
| 25/03/2026 |
9.67
|
16,400 | 9.71 | 9.71 | 9.58 | 0 | 3,700 | 0 | |
| 24/03/2026 |
9.67
|
20,100 | 9.67 | 9.71 | 9.54 | 0 | 2,400 | 0 | |
| 23/03/2026 |
9.63
|
14,600 | 9.63 | 9.71 | 9.46 | 300 | 3,300 | 0 | |
| 20/03/2026 |
9.67
|
48,400 | 9.58 | 9.75 | 9.54 | 0 | 6,400 | -0.1 | |
| 19/03/2026 |
9.58
|
63,400 | 9.71 | 9.75 | 9.50 | 0 | 2,600 | -0.0 | |
| 18/03/2026 |
9.75
|
22,200 | 9.75 | 9.79 | 9.67 | 0 | 3,400 | -0.0 | |
| 17/03/2026 |
9.79
|
19,700 | 9.75 | 9.88 | 9.71 | 0 | 3,000 | -0.0 | |
| 16/03/2026 |
9.79
|
18,200 | 9.79 | 9.83 | 9.58 | 600 | 2,600 | -0.0 | |
| 13/03/2026 |
9.79
|
20,600 | 9.71 | 9.92 | 9.67 | 600 | 2,600 | -0.0 | |
| 12/03/2026 |
9.71
|
31,700 | 9.58 | 9.75 | 9.50 | 0 | 2,600 | -0.0 | |
| 11/03/2026 |
9.50
|
28,900 | 9.92 | 10 | 9.50 | 100 | 3,800 | -0.0 | |