| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-1.30 | -11.02% | 5,092,300 | -81,400 | -0.8 |
9.90
11.80
10.40
|
|
2 tháng
(2025-11-28) |
1.60 | 17.98% | 22,915,500 | -59,400 | -0.7 |
8.90
12.20
10.40
|
|
3 tháng
(2025-10-29) |
-4.60 | -30.46% | 51,862,800 | -3,600 | -0.1 |
8.40
16
10.40
|
|
6 tháng
(2025-07-31) |
1.71 | 19.46% | 127,172,300 | 7,500 | 0.0 |
8.40
18.90
10.40
|
|
12 tháng
(2025-02-04) |
4.03 | 62.25% | 144,758,195 | 16,499 | 0.1 |
6.09
18.90
10.40
|
|
24 tháng
(2024-11-12) |
-1.67 | -13.73% | 156,049,412 | 16,499 | 0.1 |
5.80
18.90
10.40
|
|
36 tháng
(2024-11-12) |
-1.67 | -13.73% | 156,049,412 | 16,499 | 0.1 |
5.80
18.90
10.40
|
|
60 tháng
(2024-11-12) |
-1.67 | -13.73% | 156,049,412 | 16,499 | 0.1 |
5.80
18.90
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
10.40
|
169,100 | 10.50 | 10.70 | 10.40 | 2,800 | 0 | 0.0 | |
| 26/01/2026 |
10.50
|
195,000 | 10.20 | 10.50 | 10 | 0 | 500 | -0.0 | |
| 23/01/2026 |
10.20
|
72,400 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 | |
| 22/01/2026 |
10.20
|
84,500 | 10.30 | 10.50 | 10.20 | 0 | 300 | -0.0 | |
| 21/01/2026 |
10.30
|
100,400 | 10.30 | 10.40 | 10.20 | 200 | 12,200 | -0.1 | |
| 20/01/2026 |
10.50
|
122,400 | 10.60 | 10.60 | 10.30 | 300 | 10,800 | -0.1 | |
| 19/01/2026 |
10.30
|
241,700 | 10.80 | 10.80 | 10.20 | 300 | 0 | 0.0 | |
| 16/01/2026 |
10.60
|
270,100 | 11 | 11 | 10.60 | 0 | 300 | -0.0 | |
| 15/01/2026 |
10.60
|
285,600 | 10 | 11.10 | 10 | 0 | 0 | 0 | |
| 14/01/2026 |
9.90
|
172,700 | 10.20 | 10.30 | 9.90 | 300 | 3,000 | -0.0 | |
| 13/01/2026 |
10.20
|
173,100 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 | |
| 12/01/2026 |
10.20
|
201,900 | 10.50 | 10.50 | 10.10 | 1,000 | 56,700 | -0.6 | |
| 09/01/2026 |
10.40
|
307,200 | 10.40 | 10.60 | 10.20 | 2,000 | 0 | 0.0 | |
| 08/01/2026 |
10.60
|
422,500 | 10.80 | 11 | 10.30 | 0 | 0 | 0 | |
| 07/01/2026 |
11.10
|
661,500 | 11.70 | 11.70 | 11 | 0 | 0 | 0 | |
| 06/01/2026 |
11.60
|
466,200 | 11.70 | 11.70 | 11.30 | 100 | 1,800 | -0.0 | |
| 05/01/2026 |
11.70
|
385,500 | 11.70 | 11.90 | 11.40 | 0 | 0 | 0 | |
| 31/12/2025 |
11.70
|
433,300 | 11.70 | 11.80 | 11.40 | 0 | 0 | 0 | |
| 30/12/2025 |
11.70
|
289,100 | 11.70 | 11.80 | 11.50 | 0 | 0 | 0 | |
| 29/12/2025 |
11.80
|
207,200 | 11.80 | 11.90 | 11.50 | 0 | 0 | 0 | |
| 26/12/2025 |
11.80
|
1,276,200 | 11.80 | 11.80 | 11.20 | 0 | 0 | 0 | |
| 25/12/2025 |
11.70
|
522,000 | 12 | 12 | 11.50 | 0 | 0 | 0 | |
| 24/12/2025 |
11.90
|
435,900 | 12 | 12 | 11.70 | 0 | 0 | 0 | |
| 23/12/2025 |
12.10
|
641,900 | 12.10 | 12.20 | 11.80 | 0 | 3,300 | -0.0 | |
| 22/12/2025 |
12.10
|
1,110,700 | 12.20 | 12.30 | 12 | 0 | 0 | 0 | |
| 19/12/2025 |
12.20
|
1,091,700 | 12 | 12.20 | 11.60 | 0 | 0 | 0 | |
| 18/12/2025 |
12
|
447,200 | 12 | 12.10 | 11.90 | 0 | 500 | -0.0 | |
| 17/12/2025 |
11.90
|
1,420,400 | 11.20 | 12.10 | 11.20 | 0 | 0 | 0 | |
| 16/12/2025 |
10.90
|
551,800 | 11 | 11.10 | 10.80 | 0 | 0 | 0 | |
| 15/12/2025 |
11
|
614,400 | 11.10 | 11.20 | 10.60 | 0 | 0 | 0 | |
| 12/12/2025 |
11.20
|
1,145,600 | 11.40 | 11.80 | 10.90 | 2,000 | 0 | 0.0 | |
| 11/12/2025 |
11.20
|
789,600 | 10.90 | 11.20 | 10.70 | 0 | 0 | 0 | |
| 10/12/2025 |
10.90
|
966,100 | 10.90 | 11.10 | 10.40 | 3,900 | 5,000 | -0.0 | |
| 09/12/2025 |
10.80
|
1,961,500 | 10.30 | 11.30 | 10.30 | 500 | 0 | 0.0 | |
| 08/12/2025 |
10.30
|
2,450,300 | 9.50 | 10.30 | 9.30 | 0 | 0 | 0 | |
| 05/12/2025 |
9.30
|
759,100 | 8.90 | 9.40 | 8.70 | 0 | 0 | 0 | |
| 04/12/2025 |
8.90
|
353,800 | 8.80 | 9 | 8.70 | 0 | 0 | 0 | |
| 03/12/2025 |
8.90
|
219,100 | 8.90 | 9 | 8.80 | 1,200 | 0 | 0.0 | |
| 02/12/2025 |
8.90
|
223,600 | 9 | 9.10 | 8.80 | 0 | 0 | 0 | |
| 01/12/2025 |
9
|
323,600 | 8.90 | 9 | 8.90 | 23,000 | 0 | 0.2 | |
| 28/11/2025 |
8.90
|
518,700 | 8.80 | 9 | 8.70 | 200 | 0 | 0.0 | |
| 27/11/2025 |
8.80
|
408,100 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 26/11/2025 |
8.90
|
723,600 | 9 | 9.10 | 8.60 | 800 | 0 | 0.0 | |
| 25/11/2025 |
9
|
471,600 | 8.50 | 9.30 | 8.40 | 0 | 0 | 0 | |
| 24/11/2025 |
8.40
|
3,511,200 | 10 | 10 | 8.40 | 8,800 | 0 | 0.1 | |
| 21/11/2025 |
11.10
|
4,961,700 | 10.50 | 11.70 | 9.10 | 4,000 | 2,000 | 0.0 | |
| 20/11/2025 |
10.50
|
4,426,700 | 11 | 12.50 | 10 | 56,900 | 0 | 0.6 | |
| 19/11/2025 |
11.60
|
3,276,600 | 12.50 | 13.90 | 10.80 | 0 | 4,000 | -0.0 | |
| 18/11/2025 |
12.40
|
1,913,700 | 13.60 | 14.40 | 11.80 | 0 | 0 | 0 | |
| 17/11/2025 |
13.40
|
672,000 | 13.30 | 14.80 | 12.50 | 0 | 0 | 0 | |
| 14/11/2025 |
13.20
|
1,718,700 | 15 | 15.90 | 12.80 | 0 | 0 | 0 | |
| 13/11/2025 |
14.90
|
1,306,300 | 15 | 16.90 | 13.50 | 0 | 0 | 0 | |
| 12/11/2025 |
15.20
|
1,645,200 | 14.20 | 16.30 | 14.20 | 0 | 3,800 | -0.1 | |
| 11/11/2025 |
14.30
|
323,500 | 14.80 | 14.80 | 13.70 | 0 | 500 | -0.0 | |
| 10/11/2025 |
14.50
|
193,500 | 15 | 15 | 14.40 | 0 | 0 | 0 | |
| 07/11/2025 |
14.70
|
324,500 | 15 | 15.10 | 14.40 | 0 | 1,500 | -0.0 | |
| 06/11/2025 |
14.90
|
384,700 | 15 | 15.40 | 14.50 | 0 | 0 | 0 | |
| 05/11/2025 |
14.80
|
629,200 | 15 | 15.90 | 14.50 | 0 | 0 | 0 | |
| 04/11/2025 |
15.40
|
207,900 | 15.70 | 15.80 | 14.80 | 0 | 0 | 0 | |
| 03/11/2025 |
15.70
|
436,400 | 15.30 | 16.40 | 14.80 | 0 | 0 | 0 | |
| 31/10/2025 |
16
|
476,000 | 15.30 | 16.60 | 14.90 | 0 | 0 | 0 | |
| 30/10/2025 |
15.60
|
440,800 | 15 | 16.40 | 15 | 0 | 0 | 0 | |
| 29/10/2025 |
15.10
|
495,400 | 15 | 15.90 | 14.80 | 0 | 2,900 | -0.0 | |
| 28/10/2025 |
15
|
56,400 | 15 | 15 | 14.30 | 1,600 | 0 | 0.0 | |
| 27/10/2025 |
15.20
|
445,900 | 15 | 15.90 | 14.50 | 0 | 200 | -0.0 | |
| 24/10/2025 |
15.10
|
470,300 | 14.50 | 15.20 | 13 | 0 | 3,300 | -0.0 | |
| 23/10/2025 |
14.30
|
204,800 | 15 | 15.60 | 14 | 0 | 7,100 | -0.1 | |
| 22/10/2025 |
15.40
|
255,200 | 15.80 | 16.40 | 14.40 | 0 | 200 | -0.0 | |
| 21/10/2025 |
16
|
990,700 | 17.30 | 18 | 14.80 | 6,900 | 800 | 0.1 | |
| 20/10/2025 |
18
|
950,200 | 19.50 | 19.50 | 16.50 | 0 | 0 | 0 | |
| 17/10/2025 |
18.70
|
1,636,900 | 19.30 | 21.70 | 18.40 | 0 | 0 | 0 | |
| 16/10/2025 |
18.90
|
1,215,400 | 18.90 | 20 | 18.40 | 0 | 0 | 0 | |
| 15/10/2025 |
18.90
|
1,038,700 | 18.20 | 20 | 18.20 | 0 | 0 | 0 | |
| 14/10/2025 |
18.30
|
1,534,100 | 17.50 | 18.90 | 17.40 | 0 | 0 | 0 | |
| 13/10/2025 |
17.60
|
1,751,900 | 16.50 | 18 | 16.40 | 800 | 3,000 | -0.0 | |
| 10/10/2025 |
16.70
|
555,100 | 16.60 | 16.80 | 16.50 | 0 | 0 | 0 | |
| 09/10/2025 |
16.80
|
639,000 | 16.60 | 16.80 | 16.50 | 0 | 0 | 0 | |
| 08/10/2025 |
16.80
|
615,300 | 16.50 | 17.20 | 16.50 | 1,600 | 0 | 0.0 | |
| 07/10/2025 |
16.70
|
659,400 | 16.20 | 17 | 16.20 | 0 | 0 | 0 | |
| 06/10/2025 |
16.70
|
1,017,000 | 15 | 17 | 14.70 | 0 | 0 | 0 | |
| 03/10/2025 |
15.70
|
518,900 | 15 | 15.90 | 15 | 0 | 0 | 0 | |
| 02/10/2025: Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10) | |||||||||
| 02/10/2025 |
15.40
|
571,800 | 15.40 | 16.20 | 14.80 | 0 | 0 | 0 | |
| 01/10/2025 |
15.45
|
471,500 | 14.97 | 15.84 | 14.01 | 0 | 0 | 0 | |
| 30/09/2025 |
15.36
|
1,157,800 | 15.65 | 16.90 | 13.62 | 0 | 3,000 | -0.0 | |
| 29/09/2025 |
14.88
|
2,082,900 | 17.19 | 17.19 | 14.88 | 0 | 500 | -0.0 | |
| 26/09/2025 |
17.19
|
1,137,700 | 17.10 | 17.29 | 16.81 | 0 | 0 | 0 | |
| 25/09/2025 |
17.10
|
1,135,400 | 16.81 | 17.10 | 16.81 | 4,900 | 0 | 0.1 | |
| 24/09/2025 |
16.90
|
1,574,400 | 16.61 | 17.19 | 16.42 | 0 | 0 | 0 | |
| 23/09/2025 |
16.71
|
1,550,100 | 16.42 | 16.90 | 16.32 | 0 | 0 | 0 | |
| 22/09/2025 |
16.61
|
1,313,800 | 16.71 | 16.71 | 16.23 | 0 | 1,000 | -0.0 | |
| 19/09/2025 |
16.71
|
1,457,400 | 16.81 | 17.10 | 15.94 | 0 | 0 | 0 | |
| 18/09/2025 |
16.81
|
1,461,300 | 17.19 | 17.19 | 16.52 | 0 | 4,700 | -0.1 | |
| 17/09/2025 |
17.19
|
1,365,700 | 16.52 | 18.35 | 16.52 | 1,000 | 0 | 0.0 | |
| 16/09/2025 |
16.61
|
1,732,300 | 16.03 | 16.61 | 15.94 | 12,000 | 0 | 0.2 | |
| 15/09/2025 |
16.13
|
1,856,900 | 16.32 | 16.42 | 15.65 | 1,000 | 800 | 0.0 | |
| 12/09/2025 |
16.13
|
2,163,800 | 16.81 | 17.39 | 15.74 | 0 | 7,800 | -0.1 | |
| 11/09/2025 |
16.81
|
2,206,500 | 15.84 | 17.48 | 15.84 | 5,000 | 0 | 0.1 | |
| 10/09/2025 |
15.65
|
2,062,200 | 14.97 | 15.94 | 14.78 | 6,000 | 0 | 0.1 | |
| 09/09/2025 |
14.97
|
2,131,000 | 14.49 | 14.97 | 14.30 | 1,000 | 0 | 0.0 | |
| 08/09/2025 |
14.49
|
1,253,100 | 14.49 | 14.68 | 14.30 | 0 | 2,400 | -0.0 | |