| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.50 | -4.17% | 10,400 | -100 | -0.0 |
10.50
12.90
10.50
|
|
2 tháng
(2026-07-20) |
-0.30 | -2.54% | 26,400 | -400 | -0.0 |
10.50
12.90
10.50
|
|
3 tháng
(2026-06-22) |
-0.40 | -3.36% | 51,900 | -300 | -0.0 |
10.50
13.40
10.50
|
|
6 tháng
(2026-03-23) |
0.77 | 7.20% | 333,200 | -2,700 | -0.0 |
10.18
14.09
10.50
|
|
12 tháng
(2025-09-23) |
-1.28 | -9.98% | 1,128,800 | -4,300 | -0.0 |
10.18
14.09
10.50
|
|
24 tháng
(2024-09-30) |
0.50 | 4.55% | 3,281,682 | -1,900 | 0.0 |
5.45
16.06
10.50
|
|
36 tháng
(2023-10-04) |
6.73 | 140.93% | 8,906,269 | -144,011 | -1.6 |
4.14
16.06
10.50
|
|
60 tháng
(2021-10-14) |
8.16 | 244.18% | 97,880,090 | -220,026 | -2.4 |
2.58
16.06
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
10.50
|
1,900 | 11 | 11.30 | 10.50 | 0 | 0 | 0 | |
| 17/09/2026 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 16/09/2026 |
11.50
|
400 | 10.60 | 11.50 | 10.60 | 0 | 0 | 0 | |
| 15/09/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 14/09/2026 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 11/09/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 10/09/2026 |
11.20
|
1,900 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 09/09/2026 |
11.20
|
400 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 08/09/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 07/09/2026 |
11.20
|
2,200 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 04/09/2026 |
11.90
|
300 | 11.90 | 11.90 | 11.80 | 0 | 0 | 0 | |
| 03/09/2026 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 02/09/2026 |
12.90
|
100 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
| 01/09/2026 |
12.60
|
2,200 | 12.50 | 12.60 | 12.50 | 0 | 0 | 0 | |
| 31/08/2026 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 28/08/2026 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 27/08/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 26/08/2026 |
11.10
|
500 | 11.10 | 11.80 | 11.10 | 0 | 0 | 0 | |
| 25/08/2026 |
11.50
|
200 | 11.80 | 11.80 | 11.50 | 0 | 100 | -0.0 | |
| 24/08/2026 |
11.20
|
900 | 11.30 | 11.30 | 11.20 | 0 | 0 | 0 | |
| 21/08/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 20/08/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 19/08/2026 |
12
|
1,000 | 12 | 12 | 11.40 | 0 | 0 | 0 | |
| 18/08/2026 |
12.50
|
600 | 11.40 | 12.50 | 11.40 | 100 | 300 | -0.0 | |
| 17/08/2026 |
11.40
|
1,600 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
| 14/08/2026 |
11.40
|
600 | 11.20 | 11.40 | 11.20 | 0 | 300 | -0.0 | |
| 13/08/2026 |
11.90
|
900 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 12/08/2026 |
11.90
|
600 | 11.60 | 11.90 | 11.60 | 0 | 0 | 0 | |
| 11/08/2026 |
12.40
|
700 | 11.50 | 12.40 | 11.50 | 0 | 0 | 0 | |
| 10/08/2026 |
12.40
|
400 | 11.20 | 12.40 | 11.20 | 0 | 0 | 0 | |
| 07/08/2026 |
12
|
300 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 06/08/2026 |
11.80
|
1,000 | 12.10 | 12.10 | 11.80 | 0 | 200 | -0.0 | |
| 05/08/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 04/08/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 03/08/2026 |
12.10
|
2,700 | 12.10 | 12.20 | 12.10 | 0 | 0 | 0 | |
| 31/07/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 30/07/2026 |
12.20
|
6,100 | 11.20 | 12.20 | 11.10 | 400 | 0 | 0.0 | |
| 29/07/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 28/07/2026 |
12.20
|
300 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 27/07/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 24/07/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 23/07/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 22/07/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 21/07/2026 |
12.20
|
200 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 20/07/2026 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 17/07/2026 |
11.80
|
2,000 | 12 | 12 | 11.80 | 0 | 0 | 0 | |
| 16/07/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 15/07/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 14/07/2026 |
13
|
3,300 | 12 | 13 | 12 | 100 | 0 | 0.0 | |
| 13/07/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 10/07/2026 |
13
|
3,800 | 11.90 | 13 | 11.90 | 0 | 0 | 0 | |
| 09/07/2026 |
11.90
|
400 | 13 | 13 | 11.90 | 0 | 0 | 0 | |
| 08/07/2026 |
12.20
|
600 | 12.90 | 13 | 12.20 | 0 | 0 | 0 | |
| 07/07/2026 |
13.40
|
4,200 | 12.90 | 13.40 | 12.90 | 0 | 0 | 0 | |
| 06/07/2026 |
13
|
6,200 | 11.10 | 13 | 11 | 0 | 0 | 0 | |
| 03/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 02/07/2026 |
13
|
3,000 | 12.50 | 13 | 12.50 | 0 | 100 | -0.0 | |
| 01/07/2026 |
12
|
900 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 30/06/2026 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 29/06/2026 |
11.70
|
1,000 | 11 | 11.70 | 11 | 100 | 0 | 0.0 | |
| 26/06/2026 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 25/06/2026 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 24/06/2026 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 23/06/2026 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 22/06/2026 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 19/06/2026 |
11.90
|
300 | 12.70 | 12.70 | 11.90 | 0 | 0 | 0 | |
| 18/06/2026 |
11.70
|
400 | 11.80 | 12.40 | 11.70 | 0 | 0 | 0 | |
| 17/06/2026 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 16/06/2026 |
12.40
|
900 | 11.80 | 12.40 | 11.70 | 0 | 0 | 0 | |
| 15/06/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 12/06/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 11/06/2026 |
12.30
|
1,500 | 12 | 12.30 | 11.80 | 0 | 0 | 0 | |
| 10/06/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 09/06/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 08/06/2026 |
13.10
|
2,200 | 12.80 | 13.20 | 12.80 | 0 | 0 | 0 | |
| 05/06/2026 |
12
|
800 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 04/06/2026 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 03/06/2026 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 02/06/2026 |
11.50
|
3,000 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 | |
| 01/06/2026 |
11.60
|
4,200 | 11.50 | 11.60 | 11.50 | 0 | 0 | 0 | |
| 29/05/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 28/05/2026 |
12
|
400 | 12.10 | 12.10 | 12 | 0 | 0 | 0 | |
| 27/05/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 26/05/2026 |
12.20
|
200 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 25/05/2026 |
12.20
|
200 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 | |
| 22/05/2026 |
12.20
|
200 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 21/05/2026 |
12.20
|
700 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 | |
| 20/05/2026 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 19/05/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 18/05/2026 |
12.20
|
1,400 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 | |
| 15/05/2026 |
12.20
|
600 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 | |
| 14/05/2026 |
12.50
|
7,500 | 12.80 | 12.80 | 11.70 | 0 | 0 | 0 | |
| 13/05/2026 |
12.90
|
500 | 13 | 13.20 | 12.90 | 0 | 100 | -0.0 | |
| 12/05/2026 |
13.50
|
300 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 11/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 11/05/2026 |
13.50
|
200 | 13.90 | 13.90 | 13.50 | 0 | 0 | 0 | |
| 08/05/2026 |
12.82
|
5,100 | 13.27 | 13.27 | 12.82 | 100 | 1,000 | -0.0 | |
| 07/05/2026 |
13.36
|
1,800 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 06/05/2026 |
13.36
|
900 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 05/05/2026 |
13.64
|
400 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
| 04/05/2026 |
13.64
|
400 | 13.36 | 14 | 13.36 | 0 | 0 | 0 | |