| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.60 | -4.84% | 511,500 | -100 | 0 |
11.60
12.40
11.60
|
|
2 tháng
(2026-04-20) |
2 | 20.41% | 1,873,300 | -4,100 | 0 |
9.80
12.60
11.60
|
|
3 tháng
(2026-03-19) |
3.70 | 45.68% | 3,622,400 | -6,200 | -0.0 |
8.10
12.60
11.60
|
|
6 tháng
(2025-12-19) |
2.50 | 26.88% | 5,416,700 | -24,400 | -0.2 |
7.70
12.60
11.60
|
|
12 tháng
(2025-06-23) |
4.70 | 66.20% | 14,003,700 | -37,900 | -0.3 |
7.10
12.60
11.60
|
|
24 tháng
(2024-06-27) |
1.30 | 12.38% | 21,183,429 | -110,966 | -0.8 |
6
12.60
11.60
|
|
36 tháng
(2023-07-03) |
1.80 | 18% | 50,022,010 | -138,776 | -1.2 |
6
15.83
11.60
|
|
60 tháng
(2021-07-13) |
-14.45 | -55.05% | 127,128,206 | 11,421 | 6.6 |
5.42
41.50
11.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/01/2026 |
9.30
|
8,800 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 | |
| 15/01/2026 |
9.30
|
4,800 | 9.10 | 9.30 | 9.10 | 0 | 800 | -0.0 | |
| 14/01/2026 |
9.30
|
22,500 | 9.40 | 9.40 | 9.20 | 0 | 600 | -0.0 | |
| 13/01/2026: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
| 13/01/2026 |
9.40
|
14,200 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 | |
| 12/01/2026 |
9.10
|
56,000 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 | |
| 09/01/2026 |
9.20
|
24,400 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 | |
| 08/01/2026 |
9.40
|
23,900 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 | |
| 07/01/2026 |
9.40
|
19,000 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 06/01/2026 |
9.30
|
23,300 | 9.30 | 9.30 | 9.20 | 0 | 600 | -0.0 | |
| 05/01/2026 |
9.40
|
13,800 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 | |
| 31/12/2025 |
9.40
|
13,100 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 | |
| 30/12/2025 |
9.40
|
3,600 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 29/12/2025 |
9.40
|
31,100 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 | |
| 26/12/2025 |
9.40
|
25,500 | 9.10 | 9.40 | 9 | 0 | 4,500 | -0.0 | |
| 25/12/2025 |
9.40
|
27,700 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 | |
| 24/12/2025 |
9.50
|
47,300 | 9.20 | 9.50 | 8.60 | 0 | 0 | 0 | |
| 23/12/2025 |
9.20
|
30,200 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 | |
| 22/12/2025 |
9.30
|
4,000 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 | |
| 19/12/2025 |
9.30
|
5,200 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 | |
| 18/12/2025 |
9.30
|
8,800 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 | |
| 17/12/2025 |
9.30
|
10,000 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 | |
| 16/12/2025 |
9.30
|
3,200 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 | |
| 15/12/2025 |
9.40
|
500 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 | |
| 12/12/2025 |
9.20
|
15,000 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 | |
| 11/12/2025 |
9.40
|
6,100 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 10/12/2025 |
9.40
|
106,500 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 | |
| 09/12/2025 |
9.40
|
7,300 | 9.30 | 9.50 | 9.20 | 0 | 100 | -0.0 | |
| 08/12/2025 |
9.30
|
8,300 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 05/12/2025 |
9.40
|
3,200 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 04/12/2025 |
9.50
|
16,200 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 03/12/2025 |
9.60
|
70,100 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 | |
| 02/12/2025 |
9.40
|
700 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 | |
| 01/12/2025 |
9.40
|
8,100 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 | |
| 28/11/2025 |
9.30
|
21,600 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 | |
| 27/11/2025 |
9.60
|
8,600 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 26/11/2025 |
9.80
|
17,500 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 25/11/2025 |
9.50
|
8,000 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 24/11/2025 |
9.50
|
102,800 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 21/11/2025 |
9.40
|
7,200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 20/11/2025 |
9.40
|
3,300 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 19/11/2025 |
9.40
|
6,700 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 18/11/2025 |
9.50
|
17,200 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 17/11/2025 |
9.40
|
18,100 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 | |
| 14/11/2025 |
9.40
|
21,400 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 | |
| 13/11/2025 |
9.40
|
27,300 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 | |
| 12/11/2025 |
9.40
|
16,800 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 | |
| 11/11/2025 |
9.50
|
14,600 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 | |
| 10/11/2025 |
9.50
|
44,300 | 9.50 | 9.80 | 9.20 | 0 | 0 | 0 | |
| 07/11/2025 |
9.70
|
21,300 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 | |
| 06/11/2025 |
9.90
|
16,800 | 10 | 10 | 9.90 | 0 | 0 | 0 | |
| 05/11/2025 |
10
|
44,700 | 10 | 10 | 9.90 | 0 | 0 | 0 | |
| 04/11/2025 |
10
|
101,400 | 10.20 | 10.30 | 9.80 | 0 | 0 | 0 | |
| 03/11/2025 |
10.30
|
34,200 | 10.20 | 10.40 | 10 | 0 | 0 | 0 | |
| 31/10/2025 |
10.30
|
47,400 | 10 | 10.50 | 10 | 0 | 100 | -0.0 | |
| 30/10/2025 |
10.10
|
19,100 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 | |
| 29/10/2025 |
10
|
48,000 | 10 | 10.10 | 9.90 | 0 | 0 | 0 | |
| 28/10/2025 |
10
|
59,500 | 9.80 | 10.20 | 9.60 | 0 | 0 | 0 | |
| 27/10/2025 |
9.80
|
12,400 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 24/10/2025 |
9.80
|
10,700 | 9.40 | 9.80 | 9.30 | 0 | 0 | 0 | |
| 23/10/2025 |
9.80
|
21,300 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 22/10/2025 |
9.80
|
32,500 | 9.50 | 9.80 | 9.20 | 0 | 0 | 0 | |
| 21/10/2025 |
9.70
|
33,200 | 9.60 | 9.70 | 9.20 | 0 | 0 | 0 | |
| 20/10/2025 |
9.80
|
66,300 | 9.80 | 10.10 | 9 | 0 | 0 | 0 | |
| 17/10/2025 |
9.90
|
25,800 | 10 | 10.10 | 9.70 | 0 | 500 | -0.0 | |
| 16/10/2025 |
10
|
52,700 | 9.90 | 10.10 | 9.70 | 0 | 0 | 0 | |
| 15/10/2025 |
9.90
|
83,600 | 9.60 | 10 | 9.60 | 0 | 0 | 0 | |
| 14/10/2025 |
9.70
|
30,100 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 | |
| 13/10/2025 |
9.60
|
120,700 | 9.40 | 9.60 | 9 | 0 | 0 | 0 | |
| 10/10/2025 |
9.50
|
57,000 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 | |
| 09/10/2025 |
9.40
|
97,100 | 9.60 | 9.80 | 9 | 0 | 0 | 0 | |
| 08/10/2025 |
9.80
|
36,900 | 9.90 | 10 | 9.60 | 0 | 0 | 0 | |
| 07/10/2025 |
9.70
|
42,200 | 9.70 | 9.80 | 9.60 | 0 | 400 | -0.0 | |
| 06/10/2025 |
9.70
|
40,600 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 03/10/2025 |
9.60
|
30,600 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 | |
| 02/10/2025 |
9.60
|
30,600 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 01/10/2025 |
9.70
|
37,300 | 10.10 | 10.10 | 9 | 0 | 0 | 0 | |
| 30/09/2025 |
9.70
|
46,800 | 9.80 | 9.90 | 8.80 | 0 | 0 | 0 | |
| 29/09/2025 |
9.70
|
10,800 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 | |
| 26/09/2025 |
9.90
|
42,500 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 | |
| 25/09/2025 |
10.20
|
56,800 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 | |
| 24/09/2025 |
10.20
|
52,100 | 10.20 | 10.30 | 9.80 | 0 | 0 | 0 | |
| 23/09/2025 |
10.20
|
92,600 | 9.90 | 10.20 | 8.90 | 0 | 0 | 0 | |
| 22/09/2025 |
9.80
|
203,500 | 10.10 | 10.20 | 9.80 | 0 | 4,000 | -0.0 | |
| 19/09/2025 |
10.10
|
224,100 | 10.50 | 10.60 | 10.10 | 0 | 0 | 0 | |
| 18/09/2025 |
10.50
|
117,500 | 10.20 | 10.80 | 10.20 | 0 | 0 | 0 | |
| 17/09/2025 |
10.50
|
162,700 | 10.30 | 10.70 | 10.10 | 0 | 0 | 0 | |
| 16/09/2025 |
10.50
|
203,800 | 11.30 | 11.30 | 10.40 | 0 | 0 | 0 | |
| 15/09/2025 |
11
|
214,300 | 11.40 | 11.90 | 10.90 | 0 | 0 | 0 | |
| 12/09/2025 |
11.40
|
809,600 | 10.50 | 11.40 | 10.50 | 0 | 0 | 0 | |
| 11/09/2025 |
10.40
|
574,600 | 9.80 | 10.40 | 9.20 | 0 | 0 | 0 | |
| 10/09/2025 |
9.50
|
315,700 | 9 | 9.80 | 8.90 | 0 | 0 | 0 | |
| 09/09/2025 |
9
|
24,300 | 8.70 | 9 | 8.50 | 0 | 0 | 0 | |
| 08/09/2025 |
8.70
|
32,400 | 9 | 9 | 8.70 | 0 | 0 | 0 | |
| 05/09/2025 |
9
|
61,300 | 9.30 | 9.50 | 9 | 0 | 0 | 0 | |
| 04/09/2025 |
9.30
|
104,900 | 8.80 | 9.50 | 8.60 | 0 | 0 | 0 | |
| 03/09/2025 |
8.70
|
37,400 | 8.70 | 8.70 | 8.50 | 0 | 200 | -0.0 | |
| 29/08/2025 |
8.80
|
21,500 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 28/08/2025 |
8.70
|
30,100 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 27/08/2025 |
8.70
|
8,900 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 26/08/2025 |
8.70
|
10,300 | 8.70 | 8.80 | 8.20 | 0 | 0 | 0 | |