| 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) |
-0.30 | -2.22% | 1,852,700 | -3,100 | 0 |
12.90
14.50
13.15
|
|
2 tháng
(2026-06-01) |
1.29 | 10.84% | 3,587,000 | 11,700 | 0 |
11.73
14.50
13.15
|
|
3 tháng
(2026-05-04) |
0.75 | 5.99% | 5,355,100 | 11,200 | 0 |
11.45
14.50
13.15
|
|
6 tháng
(2026-02-02) |
3.47 | 35.70% | 12,777,200 | 6,150 | -0.0 |
8.45
14.50
13.15
|
|
12 tháng
(2025-08-05) |
3.08 | 30.48% | 24,977,600 | 39,350 | 0.2 |
8.45
14.50
13.15
|
|
24 tháng
(2024-08-12) |
7.20 | 120.11% | 38,626,604 | 145,475 | 1.7 |
5.87
14.50
13.15
|
|
36 tháng
(2023-08-16) |
5.95 | 82.10% | 41,036,931 | 146,375 | 1.7 |
5.26
14.50
13.15
|
|
60 tháng
(2021-08-26) |
2.81 | 27.04% | 59,581,997 | 144,415 | 1.6 |
4.05
14.50
13.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/10/2025 |
10.20
|
61,700 | 10.20 | 10.29 | 10.12 | 2,000 | 0 | 0.0 | |
| 09/10/2025 |
10.20
|
36,300 | 10.12 | 10.38 | 10.12 | 0 | 0 | 0 | |
| 08/10/2025 |
10.29
|
47,500 | 10.29 | 10.47 | 10.20 | 3,000 | 0 | 0.0 | |
| 07/10/2025 |
10.29
|
111,900 | 10.20 | 10.38 | 10.20 | 0 | 0 | 0 | |
| 06/10/2025 |
10.20
|
33,200 | 10.03 | 10.20 | 10.03 | 0 | 0 | 0 | |
| 03/10/2025 |
10.03
|
38,700 | 10.20 | 10.20 | 9.94 | 0 | 0 | 0 | |
| 02/10/2025 |
10.20
|
59,600 | 10.20 | 10.38 | 10.03 | 0 | 0 | 0 | |
| 01/10/2025 |
10.20
|
111,200 | 9.85 | 10.20 | 9.85 | 0 | 0 | 0 | |
| 30/09/2025 |
9.94
|
88,300 | 10.12 | 10.20 | 9.76 | 0 | 0 | 0 | |
| 29/09/2025 |
10.03
|
31,900 | 10.12 | 10.20 | 10.03 | 0 | 0 | 0 | |
| 26/09/2025 |
10.12
|
31,200 | 10.29 | 10.29 | 10.03 | 0 | 0 | 0 | |
| 25/09/2025 |
10.20
|
46,900 | 10.20 | 10.20 | 10.12 | 0 | 0 | 0 | |
| 24/09/2025 |
10.20
|
67,800 | 10.03 | 10.20 | 9.94 | 0 | 0 | 0 | |
| 23/09/2025 |
10.03
|
25,100 | 10.03 | 10.12 | 9.94 | 0 | 0 | 0 | |
| 22/09/2025 |
10.03
|
56,100 | 10.20 | 10.20 | 9.94 | 0 | 2,500 | -0.0 | |
| 19/09/2025 |
10.20
|
58,300 | 10.20 | 10.20 | 10.03 | 10,000 | 0 | 0.1 | |
| 18/09/2025 |
10.12
|
51,000 | 10.20 | 10.20 | 10.03 | 0 | 0 | 0 | |
| 17/09/2025 |
10.20
|
51,200 | 10.29 | 10.29 | 10.12 | 1,000 | 100 | 0.0 | |
| 16/09/2025 |
10.20
|
52,100 | 10.29 | 10.29 | 10.20 | 0 | 0 | 0 | |
| 15/09/2025 |
10.29
|
36,200 | 10.29 | 10.29 | 10.12 | 0 | 1,800 | -0.0 | |
| 12/09/2025 |
10.20
|
51,700 | 10.20 | 10.29 | 10.12 | 100 | 100 | 0 | |
| 11/09/2025 |
10.29
|
122,100 | 10.38 | 10.38 | 10.03 | 1,400 | 0 | 0.0 | |
| 10/09/2025 |
10.38
|
21,400 | 10.47 | 10.56 | 10.20 | 0 | 0 | 0 | |
| 09/09/2025 |
10.38
|
107,500 | 10.29 | 10.38 | 10.12 | 400 | 0 | 0.0 | |
| 08/09/2025 |
10.20
|
189,100 | 10.82 | 10.82 | 10.20 | 0 | 0 | 0 | |
| 05/09/2025 |
10.38
|
181,000 | 10.64 | 10.73 | 10.38 | 0 | 0 | 0 | |
| 04/09/2025 |
10.64
|
141,600 | 10.91 | 11.44 | 10.56 | 2,000 | 0 | 0.0 | |
| 03/09/2025 |
10.47
|
125,200 | 10.64 | 10.64 | 10.38 | 0 | 0 | 0 | |
| 29/08/2025 |
10.56
|
210,400 | 10.56 | 10.64 | 10.38 | 0 | 0 | 0 | |
| 28/08/2025 |
10.56
|
93,700 | 10.64 | 10.64 | 10.38 | 0 | 0 | 0 | |
| 27/08/2025 |
10.56
|
204,800 | 10.73 | 10.91 | 10.38 | 0 | 0 | 0 | |
| 26/08/2025 |
10.73
|
201,300 | 10.64 | 10.82 | 10.38 | 0 | 0 | 0 | |
| 25/08/2025 |
10.56
|
243,000 | 11.26 | 11.35 | 10.38 | 0 | 12,100 | -0.1 | |
| 22/08/2025 |
11.08
|
487,200 | 11.44 | 11.61 | 10.91 | 5,000 | 20,000 | -0.2 | |
| 21/08/2025 |
11.35
|
647,400 | 10.73 | 11.35 | 10.64 | 12,700 | 500 | 0.2 | |
| 20/08/2025 |
10.64
|
399,400 | 10.47 | 10.73 | 10.29 | 0 | 3,000 | -0.0 | |
| 19/08/2025 |
10.47
|
191,600 | 10.56 | 10.56 | 10.38 | 0 | 0 | 0 | |
| 18/08/2025 |
10.56
|
182,200 | 10.73 | 10.73 | 10.38 | 0 | 0 | 0 | |
| 15/08/2025 |
10.64
|
200,300 | 10.64 | 10.91 | 10.47 | 1,500 | 0 | 0 | |
| 14/08/2025 |
10.73
|
412,700 | 10.47 | 10.91 | 10.47 | 4,000 | 0 | 0 | |
| 13/08/2025 |
10.47
|
135,700 | 11.00 | 11.00 | 10.38 | 0 | 0 | 0 | |
| 12/08/2025 |
10.47
|
212,000 | 10.56 | 10.56 | 10.29 | 0 | 0 | 0 | |
| 11/08/2025 |
10.56
|
180,800 | 10.64 | 10.64 | 10.38 | 0 | 0 | 0 | |
| 08/08/2025 |
10.64
|
173,800 | 10.56 | 10.73 | 10.47 | 0 | 3,500 | -0.0 | |
| 07/08/2025 |
10.56
|
139,500 | 10.56 | 10.64 | 10.38 | 0 | 0 | 0 | |
| 06/08/2025 |
10.56
|
165,500 | 10.47 | 10.56 | 10.12 | 0 | 0 | 0 | |
| 05/08/2025 |
10.12
|
516,800 | 10.20 | 10.73 | 10.03 | 3,500 | 19,900 | -0.2 | |
| 04/08/2025 |
10.20
|
154,100 | 10.03 | 10.20 | 9.85 | 0 | 0 | 0 | |
| 01/08/2025 |
10.03
|
61,600 | 10.12 | 10.12 | 9.94 | 1,000 | 0 | 0.0 | |
| 31/07/2025 |
10.12
|
149,600 | 10.29 | 10.29 | 9.85 | 41,200 | 0 | 0.5 | |
| 30/07/2025 |
9.94
|
183,900 | 9.94 | 10.12 | 9.50 | 12,300 | 1,000 | 0.1 | |
| 29/07/2025 |
9.94
|
272,000 | 10.38 | 10.56 | 9.85 | 51,400 | 0 | 0.6 | |
| 28/07/2025 |
10.38
|
274,600 | 10.03 | 10.38 | 9.94 | 1,100 | 0 | 0.0 | |
| 25/07/2025 |
10.03
|
158,500 | 9.94 | 10.03 | 9.94 | 1,000 | 1,300 | -0.0 | |
| 24/07/2025 |
9.94
|
255,100 | 9.85 | 10.03 | 9.76 | 0 | 0 | 0 | |
| 23/07/2025 |
9.85
|
84,200 | 9.94 | 10.03 | 9.24 | 100 | 2,400 | -0.0 | |
| 22/07/2025 |
9.94
|
62,400 | 9.76 | 9.94 | 9.76 | 1,300 | 10,200 | -0.1 | |
| 21/07/2025 |
9.68
|
81,600 | 9.85 | 9.85 | 9.68 | 2,400 | 0 | 0.0 | |
| 18/07/2025 |
9.85
|
92,700 | 10.03 | 10.03 | 9.68 | 5,800 | 100 | 0.1 | |
| 17/07/2025 |
9.94
|
110,600 | 9.85 | 9.94 | 9.76 | 1,000 | 0 | 0.0 | |
| 16/07/2025 |
9.76
|
132,300 | 9.68 | 9.94 | 9.59 | 3,500 | 0 | 0.0 | |
| 15/07/2025 |
9.59
|
171,700 | 9.76 | 10.12 | 9.59 | 0 | 1,200 | -0.0 | |
| 14/07/2025 |
9.68
|
157,700 | 9.50 | 9.76 | 9.41 | 1,000 | 0 | 0.0 | |
| 11/07/2025 |
9.41
|
232,300 | 9.32 | 9.76 | 9.32 | 2,000 | 1,400 | 0.0 | |
| 10/07/2025 |
9.32
|
102,300 | 9.15 | 9.41 | 9.15 | 1,200 | 0 | 0.0 | |
| 09/07/2025 |
9.24
|
156,200 | 9.24 | 9.24 | 9.06 | 1,500 | 300 | 0.0 | |
| 08/07/2025 |
8.97
|
68,000 | 8.97 | 9.06 | 8.88 | 1,000 | 1,600 | 0 | |
| 07/07/2025 |
8.97
|
120,500 | 8.80 | 8.97 | 8.71 | 300 | 700 | 0 | |
| 04/07/2025 |
8.71
|
33,000 | 8.80 | 8.88 | 8.71 | 0 | 3,300 | 0 | |
| 03/07/2025 |
8.80
|
114,400 | 8.80 | 8.80 | 8.62 | 1,500 | 0 | 0 | |
| 02/07/2025 |
8.80
|
46,100 | 8.62 | 8.80 | 8.53 | 0 | 0 | 0 | |
| 01/07/2025 |
8.80
|
82,100 | 8.88 | 9.06 | 8.62 | 0 | 1,700 | 0 | |
| 30/06/2025 |
8.97
|
69,800 | 8.88 | 9.24 | 8.80 | 0 | 0 | 0 | |
| 27/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 27/06/2025 |
8.88
|
109,600 | 8.53 | 9.41 | 8.53 | 2,000 | 0 | 0 | |
| 26/06/2025 |
8.49
|
313,500 | 8.80 | 8.80 | 8.49 | 1,000 | 0 | 0 | |
| 25/06/2025 |
8.72
|
337,500 | 8.95 | 8.95 | 8.72 | 800 | 0 | 0 | |
| 24/06/2025 |
8.87
|
451,600 | 8.64 | 8.87 | 8.57 | 2,700 | 0 | 0 | |
| 23/06/2025 |
8.64
|
483,700 | 8.64 | 8.64 | 8.41 | 100 | 0 | 0 | |
| 20/06/2025 |
8.64
|
65,900 | 8.64 | 8.64 | 8.57 | 0 | 0 | 0 | |
| 19/06/2025 |
8.64
|
59,000 | 8.80 | 8.80 | 8.49 | 0 | 1,000 | 0 | |
| 18/06/2025 |
8.72
|
103,700 | 8.72 | 8.80 | 8.64 | 0 | 10,100 | 0 | |
| 17/06/2025 |
8.72
|
127,300 | 8.49 | 9.41 | 8.34 | 0 | 0 | 0 | |
| 16/06/2025 |
8.34
|
71,000 | 8.18 | 8.34 | 8.18 | 0 | 0 | 0 | |
| 13/06/2025 |
8.26
|
90,900 | 8.34 | 8.34 | 8.11 | 0 | 500 | 0 | |
| 12/06/2025 |
8.34
|
52,800 | 8.26 | 8.49 | 8.18 | 0 | 0 | 0 | |
| 11/06/2025 |
8.26
|
49,100 | 8.26 | 8.26 | 8.11 | 500 | 0 | 0 | |
| 10/06/2025 |
8.26
|
40,500 | 8.18 | 8.26 | 8.18 | 500 | 0 | 0 | |
| 09/06/2025 |
8.11
|
47,400 | 8.03 | 8.34 | 8.03 | 0 | 1,000 | 0 | |
| 06/06/2025 |
8.18
|
70,900 | 8.34 | 8.34 | 8.11 | 0 | 0 | 0 | |
| 05/06/2025 |
8.41
|
143,500 | 8.49 | 8.49 | 8.26 | 2,500 | 0 | 0 | |
| 04/06/2025 |
8.49
|
154,100 | 8.64 | 8.64 | 8.49 | 0 | 0 | 0 | |
| 03/06/2025 |
8.64
|
63,600 | 8.64 | 8.72 | 8.57 | 100 | 500 | 0 | |
| 02/06/2025 |
8.72
|
76,700 | 8.72 | 8.72 | 8.49 | 0 | 0 | 0 | |
| 30/05/2025 |
8.72
|
110,400 | 8.64 | 8.87 | 8.57 | 0 | 0 | 0 | |
| 29/05/2025 |
8.72
|
92,300 | 8.72 | 8.80 | 8.49 | 0 | 14,000 | 0 | |
| 28/05/2025 |
8.72
|
198,500 | 8.41 | 8.87 | 8.41 | 0 | 0 | 0 | |
| 27/05/2025 |
8.41
|
124,400 | 8.34 | 8.41 | 8.18 | 100 | 0 | 0 | |
| 26/05/2025 |
8.26
|
235,600 | 7.80 | 8.57 | 7.80 | 0 | 1,300 | 0 | |
| 23/05/2025 |
7.80
|
74,200 | 7.80 | 7.88 | 7.65 | 0 | 1,000 | 0 | |
| 22/05/2025 |
7.73
|
190,300 | 7.65 | 7.96 | 7.65 | 0 | 0 | 0 | |