| 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) |
-0.15 | -1.46% | 1,391,300 | 4,900 | 0 |
9.90
16.75
10.30
|
|
2 tháng
(2026-07-20) |
0.18 | 1.85% | 3,150,900 | 4,900 | 0 |
9.75
16.75
10.30
|
|
3 tháng
(2026-06-22) |
-0.90 | -8.18% | 5,198,700 | 4,900 | 0 |
9.75
16.75
10.30
|
|
6 tháng
(2026-03-23) |
-1.86 | -15.54% | 13,482,000 | 4,900 | 0 |
8.31
16.75
10.30
|
|
12 tháng
(2025-09-23) |
-11.94 | -54.18% | 47,533,200 | 4,900 | 0 |
8.31
22.04
10.30
|
|
24 tháng
(2024-09-30) |
-24.07 | -70.44% | 106,983,800 | 4,900 | 0 |
8.31
36.50
10.30
|
|
36 tháng
(2023-10-04) |
-4.97 | -32.98% | 135,892,600 | 4,900 | 0 |
8.31
41.04
10.30
|
|
60 tháng
(2021-10-14) |
-7.21 | -41.66% | 179,150,600 | 8,800 | 0.6 |
7.91
41.04
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
10.30
|
56,500 | 10.10 | 10.40 | 10.05 | 2,300 | 1,000 | 0 | |
| 17/09/2026 |
10.10
|
44,900 | 9.94 | 10.10 | 9.94 | 5,200 | 100 | 0 | |
| 16/09/2026 |
9.94
|
75,300 | 9.94 | 9.94 | 9.80 | 0 | 200 | 0 | |
| 15/09/2026 |
9.94
|
89,600 | 9.90 | 9.95 | 9.61 | 0 | 0 | 0 | |
| 14/09/2026 |
9.97
|
42,000 | 9.97 | 9.97 | 9.40 | 0 | 0 | 0 | |
| 11/09/2026 |
9.99
|
28,300 | 10 | 10 | 9.80 | 0 | 0 | 0 | |
| 10/09/2026 |
10
|
37,000 | 9.90 | 10 | 9.85 | 0 | 0 | 0 | |
| 09/09/2026 |
9.90
|
6,300 | 10.05 | 10.05 | 9.88 | 0 | 0 | 0 | |
| 08/09/2026 |
10.05
|
15,900 | 9.76 | 10.05 | 9.76 | 0 | 0 | 0 | |
| 07/09/2026 |
10.10
|
10,400 | 10.10 | 10.10 | 9.98 | 0 | 0 | 0 | |
| 04/09/2026 |
10
|
37,800 | 9.83 | 10.05 | 9.83 | 0 | 0 | 0 | |
| 03/09/2026 |
10
|
28,900 | 10 | 10.05 | 9.91 | 0 | 0 | 0 | |
| 02/09/2026 |
16.45
|
71,900 | 16.50 | 16.70 | 16.30 | 0 | 0 | 0 | |
| 01/09/2026 |
16.75
|
398,200 | 18 | 18 | 16.75 | 0 | 0 | 0 | |
| 31/08/2026 |
9.97
|
42,000 | 9.97 | 9.97 | 9.40 | 0 | 0 | 0 | |
| 28/08/2026 |
10
|
20,800 | 10.05 | 10.20 | 10 | 0 | 0 | 0 | |
| 27/08/2026 |
10.05
|
16,700 | 10.15 | 10.15 | 10.05 | 0 | 0 | 0 | |
| 26/08/2026 |
10.15
|
170,200 | 10.10 | 10.25 | 10.10 | 0 | 0 | 0 | |
| 25/08/2026 |
10.20
|
33,400 | 10.25 | 10.30 | 10.05 | 0 | 0 | 0 | |
| 24/08/2026 |
10.25
|
69,900 | 10.20 | 10.35 | 10.10 | 0 | 0 | 0 | |
| 21/08/2026 |
10.20
|
82,200 | 9.84 | 10.20 | 9.76 | 0 | 0 | 0 | |
| 20/08/2026 |
9.90
|
64,800 | 10.45 | 10.45 | 9.87 | 0 | 0 | 0 | |
| 19/08/2026 |
10.25
|
4,800 | 10.35 | 10.40 | 10.15 | 0 | 0 | 0 | |
| 18/08/2026 |
10.30
|
65,900 | 10.40 | 10.45 | 10.05 | 0 | 0 | 0 | |
| 17/08/2026 |
10.40
|
39,100 | 10.20 | 10.45 | 10.20 | 0 | 0 | 0 | |
| 14/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
| 14/08/2026 |
10.40
|
58,200 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 | |
| 13/08/2026 |
10.33
|
82,800 | 10.58 | 10.58 | 10.33 | 0 | 0 | 0 | |
| 12/08/2026 |
10.42
|
148,900 | 10.25 | 10.54 | 10.21 | 0 | 0 | 0 | |
| 11/08/2026 |
10.25
|
78,700 | 10.33 | 10.38 | 10.21 | 0 | 0 | 0 | |
| 10/08/2026 |
10.21
|
87,600 | 9.92 | 10.29 | 9.92 | 0 | 0 | 0 | |
| 07/08/2026 |
9.92
|
84,200 | 9.71 | 9.96 | 9.71 | 0 | 0 | 0 | |
| 06/08/2026 |
9.88
|
91,600 | 9.88 | 9.92 | 9.67 | 0 | 0 | 0 | |
| 05/08/2026 |
9.88
|
98,900 | 9.79 | 9.88 | 9.75 | 0 | 0 | 0 | |
| 04/08/2026 |
9.83
|
47,600 | 10 | 10.04 | 9.83 | 0 | 0 | 0 | |
| 03/08/2026 |
10
|
105,700 | 9.79 | 10.08 | 9.67 | 0 | 0 | 0 | |
| 31/07/2026 |
9.83
|
58,200 | 9.71 | 9.83 | 9.67 | 0 | 0 | 0 | |
| 30/07/2026 |
9.79
|
75,700 | 9.63 | 9.88 | 9.63 | 0 | 0 | 0 | |
| 29/07/2026 |
9.75
|
15,800 | 9.83 | 9.83 | 9.63 | 0 | 0 | 0 | |
| 28/07/2026 |
9.83
|
52,800 | 9.63 | 9.92 | 9.63 | 0 | 0 | 0 | |
| 27/07/2026 |
10
|
48,200 | 9.83 | 10.08 | 9.83 | 0 | 0 | 0 | |
| 24/07/2026 |
10.21
|
116,500 | 9.83 | 10.21 | 9.67 | 0 | 0 | 0 | |
| 23/07/2026 |
10.08
|
106,300 | 10 | 10.08 | 9.54 | 0 | 0 | 0 | |
| 22/07/2026 |
10.04
|
76,300 | 10.58 | 10.58 | 10 | 0 | 0 | 0 | |
| 21/07/2026 |
10.58
|
110,300 | 9.92 | 10.58 | 9.79 | 0 | 0 | 0 | |
| 20/07/2026 |
9.92
|
110,300 | 10.21 | 10.54 | 9.92 | 0 | 0 | 0 | |
| 17/07/2026 |
10.63
|
39,700 | 10.08 | 10.63 | 10.08 | 0 | 0 | 0 | |
| 16/07/2026 |
10.21
|
74,500 | 10.54 | 10.58 | 10.08 | 0 | 0 | 0 | |
| 15/07/2026 |
10.58
|
38,800 | 10.58 | 10.58 | 10.17 | 0 | 0 | 0 | |
| 14/07/2026 |
10.58
|
52,100 | 10.67 | 10.71 | 10.04 | 0 | 0 | 0 | |
| 13/07/2026 |
10.79
|
76,900 | 10.88 | 10.88 | 10.54 | 0 | 0 | 0 | |
| 10/07/2026 |
11
|
19,100 | 10.83 | 11 | 10.67 | 0 | 0 | 0 | |
| 09/07/2026 |
10.83
|
37,500 | 10.96 | 10.96 | 10.83 | 0 | 0 | 0 | |
| 08/07/2026 |
11
|
105,900 | 11.08 | 11.08 | 10.83 | 0 | 0 | 0 | |
| 07/07/2026 |
11.17
|
20,900 | 11.13 | 11.17 | 10.96 | 0 | 0 | 0 | |
| 06/07/2026 |
11.17
|
41,900 | 11.54 | 11.54 | 11 | 0 | 0 | 0 | |
| 03/07/2026 |
11.58
|
88,100 | 11.33 | 11.58 | 11.08 | 0 | 0 | 0 | |
| 02/07/2026 |
11.50
|
119,100 | 11.38 | 11.50 | 11.21 | 0 | 0 | 0 | |
| 01/07/2026 |
11.46
|
75,600 | 11.04 | 11.46 | 10.83 | 0 | 0 | 0 | |
| 30/06/2026 |
11.08
|
159,700 | 10.58 | 11.25 | 10.42 | 0 | 0 | 0 | |
| 29/06/2026 |
10.58
|
571,400 | 10.54 | 10.67 | 10.42 | 0 | 0 | 0 | |
| 26/06/2026 |
10.54
|
118,300 | 10.50 | 10.71 | 10.33 | 0 | 0 | 0 | |
| 25/06/2026 |
10.71
|
72,500 | 10.63 | 10.79 | 10.50 | 0 | 0 | 0 | |
| 24/06/2026 |
10.58
|
75,700 | 10.92 | 10.92 | 10.58 | 0 | 0 | 0 | |
| 23/06/2026 |
10.96
|
231,100 | 11 | 11.13 | 10.88 | 0 | 0 | 0 | |
| 22/06/2026 |
11
|
29,000 | 11.08 | 11.08 | 10.92 | 0 | 0 | 0 | |
| 19/06/2026 |
11.08
|
33,600 | 11.17 | 11.17 | 11.08 | 0 | 0 | 0 | |
| 18/06/2026 |
11.13
|
138,500 | 11.17 | 11.17 | 10.88 | 0 | 0 | 0 | |
| 17/06/2026 |
11.17
|
155,300 | 11.13 | 11.33 | 10.92 | 0 | 0 | 0 | |
| 16/06/2026 |
11.13
|
75,700 | 11.08 | 11.25 | 10.88 | 0 | 0 | 0 | |
| 15/06/2026 |
11.08
|
83,300 | 11.21 | 11.25 | 10.88 | 0 | 0 | 0 | |
| 12/06/2026 |
11.29
|
258,100 | 11.42 | 11.42 | 10.83 | 0 | 0 | 0 | |
| 11/06/2026 |
11.42
|
29,100 | 11.58 | 11.58 | 11.29 | 0 | 0 | 0 | |
| 10/06/2026 |
11.54
|
45,000 | 11.46 | 11.63 | 11.38 | 0 | 0 | 0 | |
| 09/06/2026 |
11.46
|
143,000 | 11.17 | 11.46 | 11.17 | 0 | 0 | 0 | |
| 08/06/2026 |
11.42
|
62,200 | 11.38 | 11.42 | 11.08 | 0 | 0 | 0 | |
| 05/06/2026 |
11.58
|
65,900 | 11.42 | 11.58 | 11.29 | 0 | 0 | 0 | |
| 04/06/2026 |
11.54
|
31,200 | 11.54 | 11.54 | 11.33 | 0 | 0 | 0 | |
| 03/06/2026 |
11.54
|
145,800 | 11.75 | 11.75 | 11.46 | 0 | 0 | 0 | |
| 02/06/2026 |
11.83
|
63,500 | 11.92 | 11.96 | 11.58 | 0 | 0 | 0 | |
| 01/06/2026 |
11.88
|
20,500 | 11.92 | 11.92 | 11.75 | 0 | 0 | 0 | |
| 29/05/2026 |
11.92
|
60,900 | 11.83 | 12.08 | 11.79 | 0 | 0 | 0 | |
| 28/05/2026 |
12.08
|
36,100 | 12.17 | 12.21 | 11.92 | 0 | 0 | 0 | |
| 27/05/2026 |
12.17
|
22,200 | 12.08 | 12.25 | 12.04 | 0 | 0 | 0 | |
| 26/05/2026 |
12.17
|
144,200 | 12.17 | 12.29 | 12.08 | 0 | 0 | 0 | |
| 25/05/2026 |
12
|
57,200 | 11.92 | 12.04 | 11.71 | 0 | 0 | 0 | |
| 22/05/2026 |
11.88
|
51,700 | 11.71 | 12.08 | 11.71 | 0 | 0 | 0 | |
| 21/05/2026 |
11.71
|
141,600 | 11.33 | 11.79 | 11.33 | 0 | 0 | 0 | |
| 20/05/2026 |
11.58
|
109,500 | 11.92 | 11.92 | 11.21 | 0 | 0 | 0 | |
| 19/05/2026 |
11.92
|
124,500 | 12.04 | 12.08 | 11.83 | 0 | 0 | 0 | |
| 18/05/2026 |
12.04
|
125,700 | 12.04 | 12.17 | 11.96 | 0 | 0 | 0 | |
| 15/05/2026 |
12.08
|
203,000 | 12.29 | 12.29 | 12.04 | 0 | 0 | 0 | |
| 14/05/2026 |
12.33
|
146,100 | 12.46 | 12.50 | 12.29 | 0 | 0 | 0 | |
| 13/05/2026 |
12.38
|
68,900 | 12.50 | 12.50 | 12.33 | 0 | 0 | 0 | |
| 12/05/2026 |
12.46
|
263,900 | 12.58 | 12.58 | 12.33 | 0 | 0 | 0 | |
| 11/05/2026 |
12.67
|
85,000 | 12.63 | 12.67 | 12.46 | 0 | 0 | 0 | |
| 08/05/2026 |
12.71
|
78,400 | 12.75 | 12.75 | 12.54 | 0 | 0 | 0 | |
| 07/05/2026 |
12.75
|
95,800 | 12.88 | 12.88 | 12.75 | 0 | 0 | 0 | |
| 06/05/2026 |
12.75
|
98,700 | 12.92 | 12.92 | 12.75 | 0 | 0 | 0 | |
| 05/05/2026 |
12.92
|
91,700 | 13.29 | 13.29 | 12.79 | 0 | 0 | 0 | |
| 04/05/2026 |
13.13
|
883,300 | 12.63 | 13.33 | 12.63 | 0 | 0 | 0 | |