| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.80 | 7.34% | 7,529,700 | 0 | 0 |
10.90
12.90
12.90
|
|
2 tháng
(2026-01-12) |
1.50 | 14.71% | 11,823,900 | -78,900 | -0.8 |
9.90
12.90
12.90
|
|
3 tháng
(2025-12-15) |
0.70 | 6.36% | 23,108,600 | -82,400 | -0.9 |
9.90
12.90
12.90
|
|
6 tháng
(2025-09-15) |
-4.43 | -27.47% | 95,191,100 | 4,400 | -0.0 |
8.40
18.90
12.90
|
|
12 tháng
(2025-03-18) |
4.55 | 63.69% | 148,809,300 | 13,100 | 0.1 |
6.28
18.90
12.90
|
|
24 tháng
(2024-11-12) |
-0.47 | -3.87% | 165,953,512 | 19,299 | 0.1 |
5.80
18.90
12.90
|
|
36 tháng
(2024-11-12) |
-0.47 | -3.87% | 165,953,512 | 19,299 | 0.1 |
5.80
18.90
12.90
|
|
60 tháng
(2024-11-12) |
-0.47 | -3.87% | 165,953,512 | 19,299 | 0.1 |
5.80
18.90
12.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
18.90
|
1,038,700 | 18.20 | 20 | 18.20 | 0 | 0 | 0 | |
| 14/10/2025 |
18.30
|
1,534,100 | 17.50 | 18.90 | 17.40 | 0 | 0 | 0 | |
| 13/10/2025 |
17.60
|
1,751,900 | 16.50 | 18 | 16.40 | 800 | 3,000 | -0.0 | |
| 10/10/2025 |
16.70
|
555,100 | 16.60 | 16.80 | 16.50 | 0 | 0 | 0 | |
| 09/10/2025 |
16.80
|
639,000 | 16.60 | 16.80 | 16.50 | 0 | 0 | 0 | |
| 08/10/2025 |
16.80
|
615,300 | 16.50 | 17.20 | 16.50 | 1,600 | 0 | 0.0 | |
| 07/10/2025 |
16.70
|
659,400 | 16.20 | 17 | 16.20 | 0 | 0 | 0 | |
| 06/10/2025 |
16.70
|
1,017,000 | 15 | 17 | 14.70 | 0 | 0 | 0 | |
| 03/10/2025 |
15.70
|
518,900 | 15 | 15.90 | 15 | 0 | 0 | 0 | |
| 02/10/2025: Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10) | |||||||||
| 02/10/2025 |
15.40
|
571,800 | 15.40 | 16.20 | 14.80 | 0 | 0 | 0 | |
| 01/10/2025 |
15.45
|
471,500 | 14.97 | 15.84 | 14.01 | 0 | 0 | 0 | |
| 30/09/2025 |
15.36
|
1,157,800 | 15.65 | 16.90 | 13.62 | 0 | 3,000 | -0.0 | |
| 29/09/2025 |
14.88
|
2,082,900 | 17.19 | 17.19 | 14.88 | 0 | 500 | -0.0 | |
| 26/09/2025 |
17.19
|
1,137,700 | 17.10 | 17.29 | 16.81 | 0 | 0 | 0 | |
| 25/09/2025 |
17.10
|
1,135,400 | 16.81 | 17.10 | 16.81 | 4,900 | 0 | 0.1 | |
| 24/09/2025 |
16.90
|
1,574,400 | 16.61 | 17.19 | 16.42 | 0 | 0 | 0 | |
| 23/09/2025 |
16.71
|
1,550,100 | 16.42 | 16.90 | 16.32 | 0 | 0 | 0 | |
| 22/09/2025 |
16.61
|
1,313,800 | 16.71 | 16.71 | 16.23 | 0 | 1,000 | -0.0 | |
| 19/09/2025 |
16.71
|
1,457,400 | 16.81 | 17.10 | 15.94 | 0 | 0 | 0 | |
| 18/09/2025 |
16.81
|
1,461,300 | 17.19 | 17.19 | 16.52 | 0 | 4,700 | -0.1 | |
| 17/09/2025 |
17.19
|
1,365,700 | 16.52 | 18.35 | 16.52 | 1,000 | 0 | 0.0 | |
| 16/09/2025 |
16.61
|
1,732,300 | 16.03 | 16.61 | 15.94 | 12,000 | 0 | 0.2 | |
| 15/09/2025 |
16.13
|
1,856,900 | 16.32 | 16.42 | 15.65 | 1,000 | 800 | 0.0 | |
| 12/09/2025 |
16.13
|
2,163,800 | 16.81 | 17.39 | 15.74 | 0 | 7,800 | -0.1 | |
| 11/09/2025 |
16.81
|
2,206,500 | 15.84 | 17.48 | 15.84 | 5,000 | 0 | 0.1 | |
| 10/09/2025 |
15.65
|
2,062,200 | 14.97 | 15.94 | 14.78 | 6,000 | 0 | 0.1 | |
| 09/09/2025 |
14.97
|
2,131,000 | 14.49 | 14.97 | 14.30 | 1,000 | 0 | 0.0 | |
| 08/09/2025 |
14.49
|
1,253,100 | 14.49 | 14.68 | 14.30 | 0 | 2,400 | -0.0 | |
| 05/09/2025 |
14.49
|
1,053,300 | 14.78 | 15.07 | 14.20 | 0 | 3,300 | -0.0 | |
| 04/09/2025 |
14.68
|
1,457,100 | 14.78 | 14.97 | 14.39 | 0 | 0 | 0 | |
| 03/09/2025 |
14.68
|
1,607,000 | 14.20 | 14.78 | 14.10 | 0 | 0 | 0 | |
| 29/08/2025 |
14.10
|
1,359,900 | 14.10 | 14.49 | 13.52 | 2,900 | 0 | 0.0 | |
| 28/08/2025 |
13.91
|
1,920,100 | 13.52 | 14.20 | 13.23 | 1,200 | 0 | 0 | |
| 27/08/2025 |
13.52
|
1,024,400 | 13.62 | 13.81 | 13.33 | 0 | 0 | 0 | |
| 26/08/2025 |
13.52
|
1,043,700 | 13.43 | 13.91 | 13.14 | 1,800 | 0 | 0.0 | |
| 25/08/2025 |
13.23
|
872,800 | 13.23 | 13.72 | 13.14 | 0 | 0 | 0 | |
| 22/08/2025 |
13.23
|
1,168,700 | 13.62 | 13.72 | 13.04 | 0 | 2,000 | -0.0 | |
| 21/08/2025 |
13.62
|
1,167,500 | 13.62 | 13.81 | 13.33 | 0 | 0 | 0 | |
| 20/08/2025 |
13.91
|
1,478,300 | 13.72 | 14.01 | 13.33 | 0 | 0 | 0 | |
| 19/08/2025 |
13.81
|
1,306,000 | 13.62 | 14.39 | 13.43 | 0 | 0 | 0 | |
| 18/08/2025 |
13.72
|
1,128,900 | 13.04 | 14.20 | 13.04 | 0 | 0 | 0 | |
| 15/08/2025 |
13.52
|
1,549,800 | 12.36 | 13.72 | 12.17 | 0 | 0 | 0 | |
| 14/08/2025 |
12.56
|
1,986,900 | 12.07 | 12.65 | 12.07 | 0 | 0 | 0 | |
| 13/08/2025 |
11.98
|
1,511,100 | 12.36 | 12.36 | 11.98 | 0 | 0 | 0 | |
| 12/08/2025 |
12.36
|
1,899,800 | 12.27 | 12.56 | 11.98 | 0 | 1,500 | -0.0 | |
| 11/08/2025 |
12.27
|
1,656,600 | 11.69 | 12.36 | 11.30 | 0 | 0 | 0 | |
| 08/08/2025 |
11.69
|
1,278,700 | 11.30 | 12.07 | 11.11 | 0 | 0 | 0 | |
| 07/08/2025 |
11.30
|
1,237,800 | 11.49 | 11.49 | 11.01 | 0 | 0 | 0 | |
| 06/08/2025 |
11.20
|
1,006,200 | 11.40 | 11.40 | 10.91 | 2,000 | 0 | 0.0 | |
| 05/08/2025 |
10.91
|
485,200 | 11.40 | 11.59 | 10.91 | 0 | 0 | 0 | |
| 04/08/2025 |
11.40
|
1,744,500 | 10.24 | 11.40 | 10.24 | 0 | 0 | 0 | |
| 01/08/2025 |
10.24
|
1,027,600 | 9.18 | 10.24 | 8.98 | 3,000 | 0 | 0.0 | |
| 31/07/2025 |
8.79
|
96,800 | 8.89 | 9.08 | 8.79 | 0 | 0 | 0 | |
| 30/07/2025 |
8.89
|
20,900 | 8.69 | 8.98 | 8.69 | 0 | 0 | 0 | |
| 29/07/2025 |
8.79
|
198,000 | 8.60 | 9.08 | 8.60 | 0 | 0 | 0 | |
| 28/07/2025 |
8.89
|
195,000 | 9.18 | 9.18 | 8.89 | 0 | 0 | 0 | |
| 25/07/2025 |
9.08
|
219,600 | 8.98 | 9.18 | 8.89 | 0 | 0 | 0 | |
| 24/07/2025 |
9.08
|
128,600 | 8.98 | 9.08 | 8.98 | 0 | 0 | 0 | |
| 23/07/2025 |
8.98
|
95,200 | 8.98 | 8.98 | 8.89 | 0 | 0 | 0 | |
| 22/07/2025 |
8.69
|
354,700 | 8.89 | 8.89 | 8.69 | 0 | 0 | 0 | |
| 21/07/2025 |
8.89
|
139,000 | 8.79 | 8.98 | 8.79 | 0 | 0 | 0 | |
| 18/07/2025 |
8.79
|
50,400 | 9.18 | 9.18 | 8.60 | 0 | 0 | 0 | |
| 17/07/2025 |
8.79
|
55,600 | 9.18 | 9.18 | 8.69 | 0 | 0 | 0 | |
| 16/07/2025 |
8.98
|
85,700 | 9.47 | 9.47 | 8.79 | 0 | 0 | 0 | |
| 15/07/2025 |
8.98
|
671,200 | 8.11 | 8.98 | 7.82 | 0 | 0 | 0 | |
| 14/07/2025 |
7.82
|
68,800 | 7.82 | 8.11 | 7.73 | 0 | 0 | 0 | |
| 11/07/2025 |
7.82
|
131,600 | 7.92 | 7.92 | 7.73 | 0 | 0 | 0 | |
| 10/07/2025 |
7.73
|
82,600 | 8.02 | 8.02 | 7.73 | 600 | 0 | 0.0 | |
| 09/07/2025 |
7.92
|
275,800 | 8.21 | 8.21 | 7.92 | 300 | 0 | 0.0 | |
| 08/07/2025 |
8.11
|
188,800 | 8.11 | 8.21 | 8.11 | 0 | 0 | 0 | |
| 07/07/2025 |
8.21
|
315,400 | 8.21 | 8.21 | 8.02 | 0 | 0 | 0 | |
| 04/07/2025 |
8.21
|
75,300 | 8.31 | 8.40 | 7.92 | 100 | 0 | 0.0 | |
| 03/07/2025 |
8.21
|
112,700 | 7.24 | 8.40 | 7.24 | 0 | 0 | 0 | |
| 02/07/2025 |
8.11
|
31,000 | 8.02 | 8.21 | 7.92 | 200 | 0 | 0.0 | |
| 01/07/2025 |
7.92
|
108,600 | 8.21 | 8.40 | 7.82 | 0 | 0 | 0 | |
| 30/06/2025 |
8.21
|
232,400 | 8.21 | 8.89 | 8.21 | 0 | 0 | 0 | |
| 27/06/2025 |
8.69
|
235,100 | 7.92 | 8.79 | 7.92 | 0 | 0 | 0 | |
| 26/06/2025 |
7.92
|
261,800 | 7.53 | 8.11 | 7.44 | 1,000 | 3,000 | 0 | |
| 25/06/2025 |
7.34
|
48,000 | 7.44 | 7.53 | 7.34 | 0 | 0 | 0 | |
| 24/06/2025 |
7.53
|
317,500 | 7.34 | 7.53 | 7.24 | 400 | 0 | 0 | |
| 23/06/2025 |
7.24
|
62,100 | 7.24 | 7.24 | 7.05 | 0 | 0 | 0 | |
| 20/06/2025 |
7.24
|
328,500 | 6.95 | 7.44 | 6.95 | 500 | 0 | 0 | |
| 19/06/2025 |
6.76
|
27,300 | 6.76 | 6.95 | 6.76 | 0 | 0 | 0 | |
| 18/06/2025 |
6.66
|
102,500 | 6.86 | 6.95 | 6.66 | 500 | 0 | 0.0 | |
| 17/06/2025 |
6.86
|
73,900 | 6.86 | 7.05 | 6.76 | 400 | 0 | 0 | |
| 16/06/2025 |
6.95
|
132,300 | 6.86 | 6.95 | 6.76 | 1,000 | 0 | 0.0 | |
| 13/06/2025 |
6.66
|
45,400 | 6.86 | 6.95 | 6.66 | 0 | 0 | 0 | |
| 12/06/2025 |
6.95
|
37,900 | 6.95 | 6.95 | 6.86 | 0 | 0 | 0 | |
| 11/06/2025 |
6.95
|
22,400 | 6.86 | 7.05 | 6.76 | 0 | 0 | 0 | |
| 10/06/2025 |
6.86
|
37,100 | 6.95 | 7.05 | 6.86 | 0 | 0 | 0 | |
| 09/06/2025 |
6.95
|
41,700 | 7.05 | 7.05 | 6.95 | 400 | 0 | 0.0 | |
| 06/06/2025 |
6.95
|
28,300 | 7.15 | 7.15 | 6.95 | 0 | 0 | 0 | |
| 05/06/2025 |
7.15
|
22,300 | 7.15 | 7.24 | 7.05 | 0 | 0 | 0 | |
| 04/06/2025 |
7.15
|
58,900 | 7.15 | 7.34 | 7.15 | 0 | 0 | 0 | |
| 03/06/2025 |
7.24
|
46,000 | 7.05 | 7.24 | 7.05 | 200 | 0 | 0 | |
| 02/06/2025 |
7.05
|
39,700 | 6.95 | 7.24 | 6.95 | 0 | 0 | 0 | |
| 30/05/2025 |
7.15
|
38,700 | 7.05 | 7.15 | 6.95 | 0 | 0 | 0 | |
| 29/05/2025 |
7.05
|
82,500 | 7.24 | 7.24 | 6.95 | 0 | 0 | 0 | |
| 28/05/2025 |
7.24
|
145,700 | 7.15 | 7.44 | 7.15 | 0 | 0 | 0 | |
| 27/05/2025 |
7.15
|
120,600 | 7.34 | 7.34 | 7.05 | 0 | 0 | 0 | |