| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.36 | -4.86% | 16,396,800 | -589,400 | 0 |
6.85
7.40
6.85
|
|
2 tháng
(2026-07-13) |
-1.15 | -14.04% | 35,467,100 | 80,850 | 0 |
6.75
8.30
6.85
|
|
3 tháng
(2026-06-15) |
-1.52 | -17.76% | 50,580,300 | -4,270 | 0 |
6.75
8.66
6.85
|
|
6 tháng
(2026-03-16) |
-2.30 | -24.60% | 148,081,800 | -1,802,614 | -3.6 |
6.75
9.57
6.85
|
|
12 tháng
(2025-09-16) |
-3.76 | -34.82% | 485,245,700 | -1,834,814 | -3.1 |
6.75
11.45
6.85
|
|
24 tháng
(2024-09-23) |
-2.29 | -24.55% | 1,176,398,900 | -2,071,841 | -17.3 |
6.75
11.88
6.85
|
|
36 tháng
(2023-09-27) |
-3.18 | -31.13% | 2,239,761,600 | -1,880,189 | -18.1 |
6.75
11.88
6.85
|
|
60 tháng
(2021-10-07) |
-4.48 | -38.91% | 5,556,875,900 | -4,874,738 | -75.8 |
3.57
18
6.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2025 |
9.66
|
1,196,500 | 9.75 | 9.75 | 9.57 | 19,800 | 11,700 | 0.1 | |
| 17/11/2025 |
9.75
|
2,188,600 | 9.66 | 9.85 | 9.61 | 178,400 | 8,300 | 1.8 | |
| 14/11/2025 |
9.61
|
1,055,900 | 9.57 | 9.66 | 9.52 | 0 | 6,500 | -0.1 | |
| 13/11/2025 |
9.57
|
1,315,800 | 9.52 | 9.66 | 9.48 | 4,300 | 15,700 | -0.1 | |
| 12/11/2025 |
9.52
|
1,464,600 | 9.38 | 9.52 | 9.34 | 72,400 | 700 | 0.7 | |
| 11/11/2025 |
9.29
|
928,500 | 9.29 | 9.38 | 9.29 | 2,300 | 14,500 | -0.1 | |
| 10/11/2025 |
9.29
|
911,500 | 9.29 | 9.43 | 9.24 | 0 | 2,500 | -0.0 | |
| 07/11/2025 |
9.29
|
1,373,000 | 9.43 | 9.52 | 9.24 | 19,900 | 267,900 | -2.5 | |
| 06/11/2025 |
9.43
|
1,090,900 | 9.48 | 9.61 | 9.38 | 37,500 | 44,800 | -0.1 | |
| 05/11/2025 |
9.48
|
1,156,900 | 9.66 | 9.71 | 9.38 | 82,800 | 50,000 | 0.3 | |
| 04/11/2025 |
9.66
|
2,832,000 | 9.52 | 9.75 | 9.21 | 177,200 | 181,000 | -0.0 | |
| 03/11/2025 |
9.52
|
1,542,700 | 9.89 | 9.94 | 9.52 | 0 | 22,300 | -0.2 | |
| 31/10/2025 |
9.80
|
2,273,900 | 9.80 | 10.17 | 9.80 | 191,500 | 13,400 | 1.9 | |
| 30/10/2025 |
9.75
|
1,961,200 | 9.94 | 9.94 | 9.75 | 6,400 | 67,700 | -0.7 | |
| 29/10/2025 |
9.85
|
1,741,200 | 9.89 | 9.98 | 9.80 | 0 | 120,600 | -1.3 | |
| 28/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
| 28/10/2025 |
9.80
|
2,053,500 | 9.66 | 9.80 | 9.48 | 7,200 | 201,300 | -2.0 | |
| 27/10/2025 |
9.68
|
2,975,400 | 9.85 | 9.89 | 9.68 | 189,000 | 127,600 | 0.7 | |
| 24/10/2025 |
9.72
|
3,104,200 | 9.98 | 9.98 | 9.68 | 254,400 | 579,100 | -3.7 | |
| 23/10/2025 |
9.98
|
1,685,800 | 10.07 | 10.28 | 9.98 | 22,900 | 130,400 | -1.3 | |
| 22/10/2025 |
10.02
|
3,444,100 | 10.28 | 10.28 | 9.76 | 99,700 | 684,600 | -6.8 | |
| 21/10/2025 |
10.11
|
4,376,200 | 10.24 | 10.32 | 9.76 | 164,500 | 570,000 | -4.8 | |
| 20/10/2025 |
10.07
|
6,686,700 | 10.71 | 10.97 | 10.02 | 562,600 | 102,900 | 5.6 | |
| 17/10/2025 |
10.76
|
8,161,800 | 10.71 | 11.06 | 10.63 | 874,400 | 128,400 | 9.3 | |
| 16/10/2025 |
10.63
|
4,970,200 | 10.41 | 10.67 | 10.37 | 570,100 | 251,000 | 3.9 | |
| 15/10/2025 |
10.32
|
3,383,900 | 10.50 | 10.63 | 10.32 | 19,000 | 107,600 | -1.1 | |
| 14/10/2025 |
10.37
|
7,569,800 | 10.76 | 10.84 | 10.28 | 102,300 | 198,200 | -1.1 | |
| 13/10/2025 |
10.67
|
4,308,500 | 10.50 | 10.76 | 10.45 | 102,400 | 29,100 | 0.9 | |
| 10/10/2025 |
10.76
|
3,452,600 | 10.71 | 10.93 | 10.67 | 143,400 | 88,500 | 0.7 | |
| 09/10/2025 |
10.67
|
2,084,400 | 10.67 | 10.80 | 10.58 | 0 | 0 | 0 | |
| 08/10/2025 |
10.63
|
1,980,800 | 10.80 | 10.84 | 10.58 | 1,000 | 238,700 | -2.9 | |
| 07/10/2025 |
10.63
|
2,883,900 | 10.71 | 10.89 | 10.63 | 248,100 | 214,500 | 0.4 | |
| 06/10/2025 |
10.63
|
2,357,300 | 10.32 | 10.67 | 10.32 | 22,000 | 174,600 | -1.9 | |
| 03/10/2025 |
10.28
|
3,837,000 | 10.37 | 10.45 | 10.20 | 165,900 | 403,200 | -2.9 | |
| 02/10/2025 |
10.37
|
4,781,800 | 10.80 | 10.89 | 10.32 | 70,800 | 756,000 | -8.5 | |
| 01/10/2025 |
10.80
|
2,197,800 | 10.80 | 10.80 | 10.67 | 100 | 222,200 | -2.8 | |
| 30/09/2025 |
10.76
|
5,964,400 | 11.06 | 11.15 | 10.54 | 286,600 | 598,500 | -4.0 | |
| 29/09/2025 |
11.06
|
5,951,700 | 11.23 | 11.53 | 10.93 | 614,900 | 66,600 | 7.0 | |
| 26/09/2025 |
11.19
|
6,444,200 | 11.32 | 11.66 | 11.19 | 369,200 | 46,200 | 4.2 | |
| 25/09/2025 |
11.45
|
16,347,900 | 10.80 | 11.45 | 10.76 | 1,315,100 | 298,700 | 13.2 | |
| 24/09/2025 |
10.71
|
2,307,100 | 10.54 | 10.76 | 10.54 | 65,400 | 60,100 | 0.1 | |
| 23/09/2025 |
10.54
|
1,272,100 | 10.58 | 10.71 | 10.50 | 46,200 | 65,700 | -0.2 | |
| 22/09/2025 |
10.50
|
3,276,700 | 10.63 | 10.63 | 10.37 | 235,600 | 218,500 | 0.2 | |
| 19/09/2025 |
10.54
|
2,025,900 | 10.76 | 10.76 | 10.54 | 0 | 162,900 | -2.0 | |
| 18/09/2025 |
10.63
|
2,752,200 | 10.67 | 10.76 | 10.54 | 112,400 | 126,800 | -0.2 | |
| 17/09/2025 |
10.54
|
3,603,500 | 10.76 | 10.84 | 10.54 | 162,800 | 195,600 | -0.4 | |
| 16/09/2025 |
10.80
|
4,891,200 | 11.23 | 11.23 | 10.76 | 39,000 | 516,300 | -6.1 | |
| 15/09/2025 |
11.15
|
5,393,800 | 10.89 | 11.15 | 10.80 | 229,000 | 121,400 | 1.4 | |
| 12/09/2025 |
10.76
|
5,371,700 | 10.50 | 10.89 | 10.50 | 300,500 | 502,700 | -2.5 | |
| 11/09/2025 |
10.41
|
5,069,700 | 10.24 | 10.45 | 10.02 | 535,600 | 314,400 | 2.7 | |
| 10/09/2025 |
10.37
|
3,002,100 | 10.54 | 10.58 | 10.32 | 110,200 | 321,600 | -2.6 | |
| 09/09/2025 |
10.41
|
4,157,800 | 10.37 | 10.45 | 10.20 | 236,000 | 367,800 | -1.6 | |
| 08/09/2025 |
10.28
|
9,901,600 | 10.89 | 11.02 | 10.28 | 439,900 | 370,100 | 0.8 | |
| 05/09/2025 |
11.02
|
8,206,800 | 11.58 | 11.58 | 10.89 | 257,700 | 330,400 | -1.1 | |
| 04/09/2025 |
11.40
|
7,568,400 | 11.19 | 11.58 | 11.10 | 608,600 | 551,300 | 0.6 | |
| 03/09/2025 |
11.06
|
4,734,000 | 10.80 | 11.15 | 10.80 | 373,000 | 150,700 | 2.8 | |
| 29/08/2025 |
10.80
|
6,190,800 | 10.93 | 11.06 | 10.76 | 344,400 | 932,500 | -7.4 | |
| 28/08/2025 |
10.89
|
3,987,600 | 10.84 | 11.06 | 10.80 | 292,800 | 125,100 | 0 | |
| 27/08/2025 |
10.80
|
6,703,800 | 11.15 | 11.15 | 10.76 | 167,600 | 1,084,000 | -11.7 | |
| 26/08/2025 |
11.06
|
7,361,100 | 10.67 | 11.10 | 10.45 | 691,400 | 59,500 | 7.7 | |
| 25/08/2025 |
10.76
|
10,042,900 | 11.53 | 11.53 | 10.76 | 102,100 | 1,402,000 | -16.9 | |
| 22/08/2025 |
11.53
|
12,862,500 | 11.23 | 11.66 | 11.06 | 1,570,900 | 121,100 | 19.1 | |
| 21/08/2025 |
11.32
|
8,016,800 | 11.92 | 12.05 | 11.19 | 18,000 | 539,500 | -6.9 | |
| 20/08/2025 |
11.88
|
25,572,100 | 12.36 | 12.36 | 11.06 | 1,476,000 | 3,064,800 | -22.1 | |
| 19/08/2025 |
11.62
|
4,270,600 | 11.62 | 11.62 | 11.62 | 0 | 100 | -0.0 | |
| 18/08/2025 |
10.89
|
4,692,500 | 10.80 | 10.89 | 10.80 | 583,000 | 32,100 | 6.9 | |
| 15/08/2025 |
10.20
|
8,322,600 | 10.32 | 10.54 | 10.02 | 1,216,000 | 479,400 | 8.7 | |
| 14/08/2025 |
10.20
|
6,146,200 | 10.50 | 10.58 | 10.15 | 152,800 | 452,400 | -3.7 | |
| 13/08/2025 |
10.41
|
9,418,900 | 10.24 | 10.67 | 10.11 | 1,125,000 | 1,027,000 | 1.1 | |
| 12/08/2025 |
10.15
|
7,304,200 | 10.24 | 10.24 | 9.85 | 1,014,100 | 333,500 | 8.0 | |
| 11/08/2025 |
10.20
|
11,450,300 | 10.20 | 10.50 | 10.02 | 460,100 | 814,200 | -4.3 | |
| 08/08/2025 |
10.02
|
12,454,700 | 10.02 | 10.20 | 9.63 | 546,100 | 1,964,300 | -16.3 | |
| 07/08/2025 |
9.72
|
16,484,700 | 9.20 | 9.72 | 9.07 | 485,600 | 812,700 | -3.7 | |
| 06/08/2025 |
9.12
|
4,408,900 | 9.07 | 9.20 | 8.94 | 731,000 | 98,100 | 6.6 | |
| 05/08/2025 |
8.99
|
7,349,000 | 9.16 | 9.33 | 8.86 | 1,050,200 | 488,500 | 6.0 | |
| 04/08/2025 |
9.07
|
2,448,100 | 9.03 | 9.12 | 8.94 | 291,900 | 43,000 | 2.6 | |
| 01/08/2025 |
9.03
|
2,495,600 | 9.12 | 9.20 | 8.94 | 211,000 | 121,100 | 0.9 | |
| 31/07/2025 |
8.94
|
3,352,800 | 8.94 | 9.16 | 8.90 | 885,000 | 202,100 | 7.1 | |
| 30/07/2025 |
8.86
|
3,946,000 | 8.77 | 8.99 | 8.73 | 400,500 | 706,500 | -3.1 | |
| 29/07/2025 |
8.81
|
8,497,500 | 9.37 | 9.50 | 8.81 | 545,000 | 1,878,600 | -14.3 | |
| 28/07/2025 |
9.24
|
5,279,800 | 9.33 | 9.37 | 9.16 | 84,100 | 497,600 | -4.5 | |
| 25/07/2025 |
9.16
|
6,083,900 | 9.12 | 9.29 | 9.07 | 415,400 | 232,700 | 1.9 | |
| 24/07/2025 |
9.03
|
3,401,000 | 9.07 | 9.07 | 8.90 | 139,300 | 301,600 | -1.7 | |
| 23/07/2025 |
8.99
|
7,036,700 | 8.94 | 9.24 | 8.90 | 271,900 | 525,400 | -2.7 | |
| 22/07/2025 |
8.90
|
2,837,200 | 8.81 | 8.94 | 8.73 | 786,500 | 52,400 | 7.5 | |
| 21/07/2025 |
8.81
|
3,418,600 | 8.99 | 9.07 | 8.81 | 111,200 | 195,300 | -0.9 | |
| 18/07/2025 |
8.94
|
4,925,300 | 9.03 | 9.07 | 8.81 | 761,200 | 115,500 | 6.6 | |
| 17/07/2025 |
8.94
|
5,379,300 | 9.07 | 9.12 | 8.86 | 228,400 | 458,300 | -2.4 | |
| 16/07/2025 |
8.99
|
6,754,500 | 8.73 | 9.07 | 8.73 | 579,500 | 104,100 | 4.9 | |
| 15/07/2025 |
8.73
|
4,243,600 | 8.81 | 8.86 | 8.68 | 383,000 | 4,000 | 3.8 | |
| 14/07/2025 |
8.73
|
4,321,200 | 8.63 | 8.77 | 8.52 | 914,000 | 157,300 | 7.6 | |
| 11/07/2025 |
8.62
|
3,464,400 | 8.77 | 8.81 | 8.60 | 149,300 | 196,200 | 0 | |
| 10/07/2025 |
8.73
|
4,611,300 | 8.68 | 8.90 | 8.64 | 1,000 | 65,800 | 0 | |
| 09/07/2025 |
8.62
|
7,833,900 | 8.49 | 8.81 | 8.49 | 410,000 | 312,500 | 0 | |
| 08/07/2025 |
8.42
|
3,141,900 | 8.38 | 8.42 | 8.32 | 281,000 | 17,800 | 2.6 | |
| 07/07/2025 |
8.35
|
2,849,000 | 8.38 | 8.39 | 8.29 | 135,600 | 108,600 | 0.3 | |
| 04/07/2025 |
8.29
|
2,596,600 | 8.20 | 8.34 | 8.20 | 495,800 | 20,700 | 4.5 | |
| 03/07/2025 |
8.18
|
2,561,800 | 8.25 | 8.31 | 8.14 | 55,900 | 107,400 | -0.5 | |
| 02/07/2025 |
8.23
|
1,490,400 | 8.27 | 8.29 | 8.21 | 12,000 | 28,600 | -0.2 | |
| 01/07/2025 |
8.26
|
4,400,900 | 8.21 | 8.42 | 8.21 | 282,700 | 274,700 | 0.1 | |
| 30/06/2025 |
8.15
|
991,000 | 8.16 | 8.19 | 8.14 | 158,900 | 20,000 | 1.3 | |