| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.05 | -0.41% | 10,793,900 | -198,200 | 0 |
11.85
13.15
12.30
|
|
2 tháng
(2026-07-10) |
0.61 | 5.27% | 21,484,600 | -1,085,700 | 0 |
11
13.15
12.30
|
|
3 tháng
(2026-06-10) |
0.52 | 4.46% | 27,666,200 | -1,076,000 | 0 |
11
13.15
12.30
|
|
6 tháng
(2026-03-12) |
1.61 | 15.17% | 57,148,200 | 225,600 | 10.1 |
10.64
13.15
12.30
|
|
12 tháng
(2025-09-15) |
-2.41 | -16.46% | 151,866,400 | 230,000 | 10.1 |
7.64
17.18
12.30
|
|
24 tháng
(2024-11-12) |
1.19 | 10.72% | 222,628,812 | 244,899 | 10.2 |
5.27
17.18
12.30
|
|
36 tháng
(2024-11-12) |
1.19 | 10.72% | 222,628,812 | 244,899 | 10.2 |
5.27
17.18
12.30
|
|
60 tháng
(2024-11-12) |
1.19 | 10.72% | 222,628,812 | 244,899 | 10.2 |
5.27
17.18
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/11/2025 |
13.82
|
1,645,200 | 12.91 | 14.82 | 12.91 | 0 | 3,800 | -0.1 | |
| 11/11/2025 |
13
|
323,500 | 13.45 | 13.45 | 12.45 | 0 | 500 | -0.0 | |
| 10/11/2025 |
13.18
|
193,500 | 13.64 | 13.64 | 13.09 | 0 | 0 | 0 | |
| 07/11/2025 |
13.36
|
324,500 | 13.64 | 13.73 | 13.09 | 0 | 1,500 | -0.0 | |
| 06/11/2025 |
13.55
|
384,700 | 13.64 | 14 | 13.18 | 0 | 0 | 0 | |
| 05/11/2025 |
13.45
|
629,200 | 13.64 | 14.45 | 13.18 | 0 | 0 | 0 | |
| 04/11/2025 |
14
|
207,900 | 14.27 | 14.36 | 13.45 | 0 | 0 | 0 | |
| 03/11/2025 |
14.27
|
436,400 | 13.91 | 14.91 | 13.45 | 0 | 0 | 0 | |
| 31/10/2025 |
14.55
|
476,000 | 13.91 | 15.09 | 13.55 | 0 | 0 | 0 | |
| 30/10/2025 |
14.18
|
440,800 | 13.64 | 14.91 | 13.64 | 0 | 0 | 0 | |
| 29/10/2025 |
13.73
|
495,400 | 13.64 | 14.45 | 13.45 | 0 | 2,900 | -0.0 | |
| 28/10/2025 |
13.64
|
56,400 | 13.64 | 13.64 | 13 | 1,600 | 0 | 0.0 | |
| 27/10/2025 |
13.82
|
445,900 | 13.64 | 14.45 | 13.18 | 0 | 200 | -0.0 | |
| 24/10/2025 |
13.73
|
470,300 | 13.18 | 13.82 | 11.82 | 0 | 3,300 | -0.0 | |
| 23/10/2025 |
13
|
204,800 | 13.64 | 14.18 | 12.73 | 0 | 7,100 | -0.1 | |
| 22/10/2025 |
14
|
255,200 | 14.36 | 14.91 | 13.09 | 0 | 200 | -0.0 | |
| 21/10/2025 |
14.55
|
990,700 | 15.73 | 16.36 | 13.45 | 6,900 | 800 | 0.1 | |
| 20/10/2025 |
16.36
|
950,200 | 17.73 | 17.73 | 15 | 0 | 0 | 0 | |
| 17/10/2025 |
17
|
1,636,900 | 17.55 | 19.73 | 16.73 | 0 | 0 | 0 | |
| 16/10/2025 |
17.18
|
1,215,400 | 17.18 | 18.18 | 16.73 | 0 | 0 | 0 | |
| 15/10/2025 |
17.18
|
1,038,700 | 16.55 | 18.18 | 16.55 | 0 | 0 | 0 | |
| 14/10/2025 |
16.64
|
1,534,100 | 15.91 | 17.18 | 15.82 | 0 | 0 | 0 | |
| 13/10/2025 |
16
|
1,751,900 | 15 | 16.36 | 14.91 | 800 | 3,000 | -0.0 | |
| 10/10/2025 |
15.18
|
555,100 | 15.09 | 15.27 | 15 | 0 | 0 | 0 | |
| 09/10/2025 |
15.27
|
639,000 | 15.09 | 15.27 | 15 | 0 | 0 | 0 | |
| 08/10/2025 |
15.27
|
615,300 | 15 | 15.64 | 15 | 1,600 | 0 | 0.0 | |
| 07/10/2025 |
15.18
|
659,400 | 14.73 | 15.45 | 14.73 | 0 | 0 | 0 | |
| 06/10/2025 |
15.18
|
1,017,000 | 13.64 | 15.45 | 13.36 | 0 | 0 | 0 | |
| 03/10/2025 |
14.27
|
518,900 | 13.64 | 14.45 | 13.64 | 0 | 0 | 0 | |
| 02/10/2025: Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10) | |||||||||
| 02/10/2025 |
14
|
571,800 | 14 | 14.73 | 13.45 | 0 | 0 | 0 | |
| 01/10/2025 |
14.05
|
471,500 | 13.61 | 14.40 | 12.73 | 0 | 0 | 0 | |
| 30/09/2025 |
13.96
|
1,157,800 | 14.23 | 15.37 | 12.38 | 0 | 3,000 | -0.0 | |
| 29/09/2025 |
13.52
|
2,082,900 | 15.63 | 15.63 | 13.52 | 0 | 500 | -0.0 | |
| 26/09/2025 |
15.63
|
1,137,700 | 15.54 | 15.72 | 15.28 | 0 | 0 | 0 | |
| 25/09/2025 |
15.54
|
1,135,400 | 15.28 | 15.54 | 15.28 | 4,900 | 0 | 0.1 | |
| 24/09/2025 |
15.37
|
1,574,400 | 15.10 | 15.63 | 14.93 | 0 | 0 | 0 | |
| 23/09/2025 |
15.19
|
1,550,100 | 14.93 | 15.37 | 14.84 | 0 | 0 | 0 | |
| 22/09/2025 |
15.10
|
1,313,800 | 15.19 | 15.19 | 14.75 | 0 | 1,000 | -0.0 | |
| 19/09/2025 |
15.19
|
1,457,400 | 15.28 | 15.54 | 14.49 | 0 | 0 | 0 | |
| 18/09/2025 |
15.28
|
1,461,300 | 15.63 | 15.63 | 15.02 | 0 | 4,700 | -0.1 | |
| 17/09/2025 |
15.63
|
1,365,700 | 15.02 | 16.68 | 15.02 | 1,000 | 0 | 0.0 | |
| 16/09/2025 |
15.10
|
1,732,300 | 14.58 | 15.10 | 14.49 | 12,000 | 0 | 0.2 | |
| 15/09/2025 |
14.66
|
1,856,900 | 14.84 | 14.93 | 14.23 | 1,000 | 800 | 0.0 | |
| 12/09/2025 |
14.66
|
2,163,800 | 15.28 | 15.81 | 14.31 | 0 | 7,800 | -0.1 | |
| 11/09/2025 |
15.28
|
2,206,500 | 14.40 | 15.89 | 14.40 | 5,000 | 0 | 0.1 | |
| 10/09/2025 |
14.23
|
2,062,200 | 13.61 | 14.49 | 13.43 | 6,000 | 0 | 0.1 | |
| 09/09/2025 |
13.61
|
2,131,000 | 13.17 | 13.61 | 13.00 | 1,000 | 0 | 0.0 | |
| 08/09/2025 |
13.17
|
1,253,100 | 13.17 | 13.35 | 13.00 | 0 | 2,400 | -0.0 | |
| 05/09/2025 |
13.17
|
1,053,300 | 13.43 | 13.70 | 12.91 | 0 | 3,300 | -0.0 | |
| 04/09/2025 |
13.35
|
1,457,100 | 13.43 | 13.61 | 13.08 | 0 | 0 | 0 | |
| 03/09/2025 |
13.35
|
1,607,000 | 12.91 | 13.43 | 12.82 | 0 | 0 | 0 | |
| 29/08/2025 |
12.82
|
1,359,900 | 12.82 | 13.17 | 12.29 | 2,900 | 0 | 0.0 | |
| 28/08/2025 |
12.64
|
1,920,100 | 12.29 | 12.91 | 12.03 | 1,200 | 0 | 0 | |
| 27/08/2025 |
12.29
|
1,024,400 | 12.38 | 12.56 | 12.12 | 0 | 0 | 0 | |
| 26/08/2025 |
12.29
|
1,043,700 | 12.21 | 12.64 | 11.94 | 1,800 | 0 | 0.0 | |
| 25/08/2025 |
12.03
|
872,800 | 12.03 | 12.47 | 11.94 | 0 | 0 | 0 | |
| 22/08/2025 |
12.03
|
1,168,700 | 12.38 | 12.47 | 11.85 | 0 | 2,000 | -0.0 | |
| 21/08/2025 |
12.38
|
1,167,500 | 12.38 | 12.56 | 12.12 | 0 | 0 | 0 | |
| 20/08/2025 |
12.64
|
1,478,300 | 12.47 | 12.73 | 12.12 | 0 | 0 | 0 | |
| 19/08/2025 |
12.56
|
1,306,000 | 12.38 | 13.08 | 12.21 | 0 | 0 | 0 | |
| 18/08/2025 |
12.47
|
1,128,900 | 11.85 | 12.91 | 11.85 | 0 | 0 | 0 | |
| 15/08/2025 |
12.29
|
1,549,800 | 11.24 | 12.47 | 11.06 | 0 | 0 | 0 | |
| 14/08/2025 |
11.42
|
1,986,900 | 10.98 | 11.50 | 10.98 | 0 | 0 | 0 | |
| 13/08/2025 |
10.89
|
1,511,100 | 11.24 | 11.24 | 10.89 | 0 | 0 | 0 | |
| 12/08/2025 |
11.24
|
1,899,800 | 11.15 | 11.42 | 10.89 | 0 | 1,500 | -0.0 | |
| 11/08/2025 |
11.15
|
1,656,600 | 10.63 | 11.24 | 10.27 | 0 | 0 | 0 | |
| 08/08/2025 |
10.63
|
1,278,700 | 10.27 | 10.98 | 10.10 | 0 | 0 | 0 | |
| 07/08/2025 |
10.27
|
1,237,800 | 10.45 | 10.45 | 10.01 | 0 | 0 | 0 | |
| 06/08/2025 |
10.19
|
1,006,200 | 10.36 | 10.36 | 9.92 | 2,000 | 0 | 0.0 | |
| 05/08/2025 |
9.92
|
485,200 | 10.36 | 10.54 | 9.92 | 0 | 0 | 0 | |
| 04/08/2025 |
10.36
|
1,744,500 | 9.31 | 10.36 | 9.31 | 0 | 0 | 0 | |
| 01/08/2025 |
9.31
|
1,027,600 | 8.34 | 9.31 | 8.17 | 3,000 | 0 | 0.0 | |
| 31/07/2025 |
7.99
|
96,800 | 8.08 | 8.25 | 7.99 | 0 | 0 | 0 | |
| 30/07/2025 |
8.08
|
20,900 | 7.90 | 8.17 | 7.90 | 0 | 0 | 0 | |
| 29/07/2025 |
7.99
|
198,000 | 7.82 | 8.25 | 7.82 | 0 | 0 | 0 | |
| 28/07/2025 |
8.08
|
195,000 | 8.34 | 8.34 | 8.08 | 0 | 0 | 0 | |
| 25/07/2025 |
8.25
|
219,600 | 8.17 | 8.34 | 8.08 | 0 | 0 | 0 | |
| 24/07/2025 |
8.25
|
128,600 | 8.17 | 8.25 | 8.17 | 0 | 0 | 0 | |
| 23/07/2025 |
8.17
|
95,200 | 8.17 | 8.17 | 8.08 | 0 | 0 | 0 | |
| 22/07/2025 |
7.90
|
354,700 | 8.08 | 8.08 | 7.90 | 0 | 0 | 0 | |
| 21/07/2025 |
8.08
|
139,000 | 7.99 | 8.17 | 7.99 | 0 | 0 | 0 | |
| 18/07/2025 |
7.99
|
50,400 | 8.34 | 8.34 | 7.82 | 0 | 0 | 0 | |
| 17/07/2025 |
7.99
|
55,600 | 8.34 | 8.34 | 7.90 | 0 | 0 | 0 | |
| 16/07/2025 |
8.17
|
85,700 | 8.61 | 8.61 | 7.99 | 0 | 0 | 0 | |
| 15/07/2025 |
8.17
|
671,200 | 7.38 | 8.17 | 7.11 | 0 | 0 | 0 | |
| 14/07/2025 |
7.11
|
68,800 | 7.11 | 7.38 | 7.02 | 0 | 0 | 0 | |
| 11/07/2025 |
7.11
|
131,600 | 7.20 | 7.20 | 7.02 | 0 | 0 | 0 | |
| 10/07/2025 |
7.02
|
82,600 | 7.29 | 7.29 | 7.02 | 600 | 0 | 0.0 | |
| 09/07/2025 |
7.20
|
275,800 | 7.46 | 7.46 | 7.20 | 300 | 0 | 0.0 | |
| 08/07/2025 |
7.38
|
188,800 | 7.38 | 7.46 | 7.38 | 0 | 0 | 0 | |
| 07/07/2025 |
7.46
|
315,400 | 7.46 | 7.46 | 7.29 | 0 | 0 | 0 | |
| 04/07/2025 |
7.46
|
75,300 | 7.55 | 7.64 | 7.20 | 100 | 0 | 0.0 | |
| 03/07/2025 |
7.46
|
112,700 | 6.59 | 7.64 | 6.59 | 0 | 0 | 0 | |
| 02/07/2025 |
7.38
|
31,000 | 7.29 | 7.46 | 7.20 | 200 | 0 | 0.0 | |
| 01/07/2025 |
7.20
|
108,600 | 7.46 | 7.64 | 7.11 | 0 | 0 | 0 | |
| 30/06/2025 |
7.46
|
232,400 | 7.46 | 8.08 | 7.46 | 0 | 0 | 0 | |
| 27/06/2025 |
7.90
|
235,100 | 7.20 | 7.99 | 7.20 | 0 | 0 | 0 | |
| 26/06/2025 |
7.20
|
261,800 | 6.85 | 7.38 | 6.76 | 1,000 | 3,000 | 0 | |
| 25/06/2025 |
6.67
|
48,000 | 6.76 | 6.85 | 6.67 | 0 | 0 | 0 | |
| 24/06/2025 |
6.85
|
317,500 | 6.67 | 6.85 | 6.59 | 400 | 0 | 0 | |