| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.70 | -5.30% | 1,398,600 | 0 | 0 |
12.20
13.30
12.20
|
|
2 tháng
(2026-07-20) |
-0.60 | -4.58% | 3,802,600 | 0 | 0 |
12.20
13.50
12.20
|
|
3 tháng
(2026-06-19) |
-1.90 | -13.19% | 7,756,300 | -100 | -0.0 |
12.20
15.30
12.20
|
|
6 tháng
(2026-03-23) |
-0.77 | -5.80% | 17,608,100 | -14,200 | -0.2 |
11.94
15.30
12.20
|
|
12 tháng
(2025-09-22) |
-0.20 | -1.59% | 36,332,600 | -12,200 | -0.2 |
11.75
15.30
12.20
|
|
24 tháng
(2024-09-27) |
4.73 | 60.86% | 116,214,332 | -150,600 | -1.9 |
7.60
15.30
12.20
|
|
36 tháng
(2023-10-03) |
3.88 | 45.06% | 157,458,235 | -18,198 | -0.7 |
4.04
15.30
12.20
|
|
60 tháng
(2021-10-13) |
-3.65 | -22.61% | 245,393,110 | -148,400 | -4.1 |
2.86
20.47
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/07/2025 |
12.32
|
939,000 | 12.51 | 12.51 | 12.13 | 0 | 0 | 0 | |
| 23/07/2025 |
12.51
|
841,200 | 12.70 | 12.80 | 12.32 | 0 | 0 | 0 | |
| 22/07/2025 |
12.51
|
547,700 | 12.13 | 12.61 | 12.04 | 0 | 0 | 0 | |
| 21/07/2025 |
12.23
|
444,800 | 12.51 | 12.70 | 12.13 | 0 | 0 | 0 | |
| 18/07/2025 |
12.42
|
758,900 | 12.32 | 12.61 | 12.23 | 0 | 0 | 0 | |
| 17/07/2025 |
11.94
|
571,800 | 12.23 | 12.51 | 11.85 | 0 | 0 | 0 | |
| 16/07/2025 |
12.13
|
612,800 | 11.66 | 12.13 | 11.66 | 0 | 0 | 0 | |
| 15/07/2025 |
11.94
|
849,000 | 11.47 | 12.32 | 11.37 | 0 | 1,100 | -0.0 | |
| 14/07/2025 |
11.47
|
328,900 | 11.18 | 11.47 | 11.18 | 0 | 0 | 0 | |
| 11/07/2025 |
11.28
|
527,900 | 11.28 | 11.47 | 11.09 | 0 | 0 | 0 | |
| 10/07/2025 |
11.18
|
582,400 | 11.56 | 11.56 | 11.00 | 0 | 0 | 0 | |
| 09/07/2025 |
11.37
|
1,077,900 | 11.47 | 11.66 | 11.28 | 0 | 0 | 0 | |
| 08/07/2025 |
11.47
|
609,700 | 11.28 | 11.47 | 11.18 | 0 | 0 | 0 | |
| 07/07/2025 |
11.28
|
1,027,600 | 10.81 | 11.28 | 10.62 | 0 | 0 | 0 | |
| 04/07/2025 |
10.81
|
295,900 | 10.71 | 11.00 | 10.71 | 0 | 0 | 0 | |
| 03/07/2025 |
10.81
|
680,500 | 10.81 | 11.00 | 10.62 | 0 | 0 | 0 | |
| 02/07/2025 |
10.90
|
574,400 | 10.52 | 10.90 | 10.43 | 0 | 0 | 0 | |
| 01/07/2025 |
10.52
|
142,400 | 10.52 | 10.62 | 10.43 | 0 | 0 | 0 | |
| 30/06/2025 |
10.52
|
215,300 | 10.62 | 10.71 | 10.43 | 0 | 0 | 0 | |
| 27/06/2025 |
10.52
|
173,700 | 10.62 | 10.62 | 10.43 | 0 | 0 | 0 | |
| 26/06/2025 |
10.52
|
185,800 | 10.62 | 10.62 | 10.43 | 0 | 0 | 0 | |
| 25/06/2025 |
10.71
|
237,800 | 10.62 | 10.71 | 10.52 | 0 | 0 | 0 | |
| 24/06/2025 |
10.62
|
329,800 | 10.62 | 10.81 | 10.43 | 0 | 0 | 0 | |
| 23/06/2025 |
10.62
|
193,900 | 10.71 | 10.81 | 10.43 | 100 | 0 | 0.0 | |
| 20/06/2025 |
10.71
|
264,500 | 10.71 | 10.90 | 10.62 | 1,000 | 0 | 0.0 | |
| 19/06/2025 |
10.71
|
186,600 | 10.71 | 10.90 | 10.62 | 0 | 0 | 0 | |
| 18/06/2025 |
10.71
|
463,800 | 10.90 | 11.09 | 10.71 | 0 | 0 | 0 | |
| 17/06/2025 |
10.90
|
503,300 | 10.62 | 10.90 | 10.62 | 0 | 0 | 0 | |
| 16/06/2025 |
10.52
|
324,600 | 10.33 | 10.62 | 10.33 | 0 | 0 | 0 | |
| 13/06/2025 |
10.33
|
155,600 | 10.62 | 10.62 | 10.24 | 0 | 0 | 0 | |
| 12/06/2025 |
10.52
|
282,200 | 10.43 | 10.62 | 10.43 | 0 | 0 | 0 | |
| 11/06/2025 |
10.43
|
238,800 | 10.43 | 10.62 | 10.33 | 0 | 0 | 0 | |
| 10/06/2025 |
10.43
|
220,700 | 10.43 | 10.62 | 10.33 | 0 | 0 | 0 | |
| 09/06/2025 |
10.43
|
207,600 | 10.52 | 10.62 | 10.33 | 0 | 0 | 0 | |
| 06/06/2025 |
10.43
|
334,100 | 10.62 | 10.71 | 10.43 | 0 | 0 | 0 | |
| 05/06/2025 |
10.62
|
332,900 | 10.71 | 10.90 | 10.33 | 0 | 0 | 0 | |
| 04/06/2025 |
10.71
|
308,300 | 10.71 | 10.81 | 10.52 | 0 | 0 | 0 | |
| 03/06/2025 |
10.71
|
714,500 | 10.43 | 10.81 | 10.33 | 0 | 0 | 0 | |
| 02/06/2025 |
10.43
|
381,300 | 9.95 | 10.43 | 9.95 | 0 | 0 | 0 | |
| 30/05/2025 |
10.33
|
502,000 | 10.43 | 10.62 | 10.14 | 0 | 0 | 0 | |
| 29/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11) | |||||||||
| 29/05/2025 |
10.52
|
313,100 | 10.62 | 10.71 | 10.33 | 0 | 0 | 0 | |
| 28/05/2025 |
10.33
|
608,000 | 10.42 | 10.76 | 10.08 | 0 | 0 | 0 | |
| 27/05/2025 |
10.42
|
429,100 | 10.33 | 10.50 | 10.16 | 0 | 0 | 0 | |
| 26/05/2025 |
10.50
|
459,800 | 10.67 | 10.67 | 10.16 | 0 | 0 | 0 | |
| 23/05/2025 |
10.50
|
564,800 | 10.42 | 10.50 | 10.08 | 0 | 0 | 0 | |
| 22/05/2025 |
10.50
|
248,800 | 10.50 | 10.67 | 10.33 | 0 | 0 | 0 | |
| 21/05/2025 |
10.67
|
378,900 | 10.59 | 10.67 | 10.33 | 0 | 0 | 0 | |
| 20/05/2025 |
10.59
|
573,700 | 10.16 | 10.67 | 10.16 | 0 | 0 | 0 | |
| 19/05/2025 |
10.16
|
199,000 | 10.08 | 10.25 | 9.99 | 0 | 0 | 0 | |
| 16/05/2025 |
10.16
|
261,700 | 9.99 | 10.25 | 9.99 | 0 | 0 | 0 | |
| 15/05/2025 |
10.08
|
87,800 | 10.08 | 10.16 | 9.99 | 0 | 0 | 0 | |
| 14/05/2025 |
10.16
|
224,400 | 10.25 | 10.33 | 9.82 | 0 | 0 | 0 | |
| 13/05/2025 |
10.25
|
313,300 | 10.16 | 10.42 | 10.08 | 0 | 0 | 0 | |
| 12/05/2025 |
10.16
|
116,800 | 10.16 | 10.25 | 9.99 | 0 | 0 | 0 | |
| 09/05/2025 |
10.16
|
331,000 | 9.91 | 10.33 | 9.91 | 0 | 0 | 0 | |
| 08/05/2025 |
9.99
|
254,000 | 9.82 | 10.08 | 9.73 | 0 | 0 | 0 | |
| 07/05/2025 |
9.82
|
218,800 | 9.91 | 9.91 | 9.65 | 0 | 0 | 0 | |
| 06/05/2025 |
9.91
|
306,900 | 9.82 | 10.16 | 9.82 | 0 | 0 | 0 | |
| 05/05/2025 |
9.99
|
181,600 | 9.73 | 9.99 | 9.73 | 0 | 0 | 0 | |
| 02/05/2025 |
9.82
|
161,540 | 9.91 | 9.99 | 9.73 | 0 | 0 | 0 | |
| 01/05/2025 |
9.05
|
153,075 | 9.14 | 9.31 | 8.97 | 0 | 0 | 0 | |
| 30/04/2025 |
10.76
|
38,900 | 10.67 | 10.76 | 10.67 | 0 | 0 | 0 | |
| 29/04/2025 |
9.73
|
422,845 | 9.39 | 9.91 | 9.39 | 0 | 24,000 | -0.3 | |
| 28/04/2025 |
9.39
|
197,629 | 9.22 | 9.48 | 9.22 | 0 | 55,900 | -0.6 | |
| 25/04/2025 |
9.14
|
102,102 | 9.05 | 9.22 | 8.97 | 0 | 5,600 | -0.1 | |
| 24/04/2025 |
9.05
|
156,346 | 8.97 | 9.31 | 8.97 | 0 | 18,300 | -0.2 | |
| 23/04/2025 |
8.88
|
135,216 | 9.22 | 9.22 | 8.62 | 0 | 32,300 | -0.3 | |
| 22/04/2025 |
8.54
|
277,558 | 8.88 | 8.88 | 8.28 | 0 | 28,400 | -0.3 | |
| 21/04/2025 |
9.05
|
215,016 | 9.22 | 9.22 | 8.54 | 0 | 55,000 | -0.6 | |
| 18/04/2025 |
9.22
|
93,121 | 9.22 | 9.48 | 9.14 | 0 | 0 | 0 | |
| 17/04/2025 |
9.31
|
108,684 | 9.22 | 9.39 | 9.05 | 0 | 0 | 0 | |
| 16/04/2025 |
9.14
|
71,652 | 9.22 | 9.31 | 9.14 | 0 | 0 | 0 | |
| 15/04/2025 |
9.31
|
147,005 | 9.31 | 9.48 | 9.22 | 0 | 0 | 0 | |
| 14/04/2025 |
9.39
|
57,422 | 9.39 | 9.39 | 9.14 | 0 | 0 | 0 | |
| 11/04/2025 |
9.39
|
199,664 | 9.56 | 9.56 | 8.80 | 0 | 0 | 0 | |
| 10/04/2025 |
9.48
|
231,631 | 9.22 | 9.48 | 9.22 | 0 | 0 | 0 | |
| 09/04/2025 |
8.20
|
213,645 | 8.37 | 8.54 | 8.03 | 0 | 0 | 0 | |
| 08/04/2025 |
8.54
|
192,058 | 8.54 | 8.80 | 8.11 | 0 | 0 | 0 | |
| 07/04/2025 |
9.73
|
295,900 | 9.65 | 9.91 | 9.65 | 0 | 0 | 0 | |
| 04/04/2025 |
8.88
|
409,210 | 8.54 | 9.22 | 8.11 | 0 | 0 | 0 | |
| 03/04/2025 |
8.88
|
542,685 | 9.65 | 9.65 | 8.54 | 0 | 0 | 0 | |
| 02/04/2025 |
9.99
|
191,042 | 9.82 | 9.99 | 9.82 | 0 | 0 | 0 | |
| 01/04/2025 |
9.91
|
117,253 | 9.82 | 9.91 | 9.73 | 0 | 0 | 0 | |
| 31/03/2025 |
9.73
|
87,161 | 9.73 | 9.91 | 9.73 | 0 | 0 | 0 | |
| 28/03/2025 |
9.82
|
158,101 | 9.99 | 10.08 | 9.82 | 0 | 0 | 0 | |
| 27/03/2025 |
10.08
|
155,906 | 9.99 | 10.08 | 9.99 | 0 | 0 | 0 | |
| 26/03/2025 |
9.99
|
262,324 | 10.08 | 10.16 | 9.99 | 0 | 0 | 0 | |
| 25/03/2025 |
10.08
|
298,330 | 9.99 | 10.16 | 9.99 | 0 | 0 | 0 | |
| 24/03/2025 |
10.08
|
118,300 | 9.91 | 10.08 | 9.91 | 0 | 0 | 0 | |
| 21/03/2025 |
9.99
|
239,856 | 9.91 | 10.08 | 9.82 | 0 | 0 | 0 | |
| 20/03/2025 |
9.99
|
302,112 | 10.16 | 10.16 | 9.82 | 0 | 0 | 0 | |
| 19/03/2025 |
9.99
|
235,910 | 9.99 | 10.08 | 9.82 | 0 | 0 | 0 | |
| 18/03/2025 |
9.99
|
243,022 | 10.08 | 10.16 | 9.91 | 0 | 0 | 0 | |
| 17/03/2025 |
10.76
|
38,900 | 10.67 | 10.76 | 10.67 | 0 | 0 | 0 | |
| 14/03/2025 |
9.82
|
261,448 | 9.91 | 9.91 | 9.73 | 0 | 0 | 0 | |
| 13/03/2025 |
9.99
|
363,292 | 9.99 | 10.16 | 9.82 | 0 | 0 | 0 | |
| 12/03/2025 |
10.08
|
440,083 | 10.16 | 10.16 | 9.91 | 0 | 0 | 0 | |
| 11/03/2025 |
10.16
|
310,346 | 9.99 | 10.16 | 9.82 | 0 | 0 | 0 | |
| 10/03/2025 |
10.08
|
323,661 | 10.25 | 10.25 | 9.91 | 0 | 0 | 0 | |
| 07/03/2025 |
10.16
|
514,611 | 10.16 | 10.25 | 9.99 | 0 | 0 | 0 | |