| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.80 | -7.41% | 71,900 | -2,000 | 0.0 |
10
11
10.50
|
|
2 tháng
(2026-08-10) |
-0.70 | -6.54% | 188,800 | -1,000 | 0.0 |
10
11
10.50
|
|
3 tháng
(2026-07-10) |
-2 | -16.67% | 440,100 | -1,100 | 0.0 |
10
12
10.50
|
|
6 tháng
(2026-04-13) |
-0.42 | -4.02% | 1,418,900 | 93,200 | 1.2 |
10
12.47
10.50
|
|
12 tháng
(2025-10-13) |
-1.75 | -14.90% | 2,795,400 | 90,100 | 1.2 |
10
12.47
10.50
|
|
24 tháng
(2024-10-18) |
0.48 | 5.02% | 6,416,180 | 95,341 | 1.2 |
8.47
13.84
10.50
|
|
36 tháng
(2023-10-24) |
0.25 | 2.55% | 8,090,024 | 101,010 | 1.3 |
8.04
13.84
10.50
|
|
60 tháng
(2021-11-03) |
-5.65 | -36.08% | 18,193,524 | 73,283 | 0.7 |
8.04
17.44
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2026 |
10.50
|
2,200 | 10.60 | 10.60 | 10.50 | 0 | 400 | 0 | |
| 29/10/2026 |
10.50
|
1,400 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 28/10/2026 |
10.50
|
1,000 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 | |
| 27/10/2026 |
10.50
|
2,600 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 26/10/2026 |
10.50
|
1,900 | 10.30 | 10.70 | 10.30 | 0 | 0 | 0 | |
| 23/10/2026 |
10.60
|
2,700 | 10.60 | 10.70 | 10.60 | 100 | 0 | 0 | |
| 22/10/2026 |
10.60
|
1,100 | 10.70 | 10.70 | 10.60 | 0 | 100 | 0 | |
| 21/10/2026 |
10.60
|
13,400 | 10.40 | 10.60 | 10.30 | 0 | 0 | 0 | |
| 20/10/2026 |
10.30
|
4,100 | 10.20 | 10.50 | 10 | 0 | 0 | 0 | |
| 19/10/2026 |
10.60
|
2,500 | 10.50 | 10.60 | 10.30 | 100 | 0 | 0 | |
| 16/10/2026 |
10.60
|
1,800 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 | |
| 15/10/2026 |
10.50
|
1,500 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 | |
| 14/10/2026 |
10.40
|
1,700 | 10.60 | 10.60 | 10.20 | 0 | 100 | 0 | |
| 13/10/2026 |
10.60
|
5,700 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 | |
| 12/10/2026 |
10.50
|
33,800 | 10.10 | 11.10 | 10.10 | 0 | 0 | 0 | |
| 09/10/2026 |
10.10
|
14,000 | 10.40 | 10.40 | 10 | 400 | 0 | 0 | |
| 08/10/2026 |
10
|
12,600 | 10.60 | 10.60 | 10 | 0 | 0 | 0 | |
| 07/10/2026 |
10.60
|
500 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 06/10/2026 |
10.80
|
300 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 05/10/2026 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 02/10/2026 |
10.70
|
1,300 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 | |
| 01/10/2026 |
10.60
|
2,400 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 | |
| 30/09/2026 |
10.80
|
3,200 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 | |
| 29/09/2026 |
10.80
|
6,700 | 10.50 | 11.50 | 10.50 | 0 | 1,000 | 0.0 | |
| 28/09/2026 |
10.50
|
2,900 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 | |
| 25/09/2026 |
10.60
|
3,100 | 10.60 | 10.80 | 10.30 | 0 | 0 | 0 | |
| 24/09/2026 |
10.80
|
2,400 | 10.80 | 10.90 | 10.60 | 0 | 0 | 0 | |
| 23/09/2026 |
10.70
|
6,200 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 | |
| 22/09/2026 |
10.80
|
1,500 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 | |
| 21/09/2026 |
10.90
|
1,800 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 | |
| 18/09/2026 |
11
|
5,600 | 10.60 | 11.20 | 10.60 | 0 | 0 | 0 | |
| 17/09/2026 |
10.60
|
2,700 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 | |
| 16/09/2026 |
10.70
|
2,000 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 | |
| 15/09/2026 |
10.80
|
4,000 | 10.80 | 11 | 10.60 | 0 | 900 | 0.0 | |
| 14/09/2026 |
10.80
|
1,700 | 10.80 | 10.90 | 10.50 | 0 | 0 | 0 | |
| 11/09/2026 |
10.50
|
4,700 | 10.60 | 10.60 | 10.50 | 0 | 200 | 0.0 | |
| 10/09/2026 |
10.70
|
2,300 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 09/09/2026 |
10.70
|
1,400 | 10.70 | 10.80 | 10.70 | 100 | 0 | 0.0 | |
| 08/09/2026 |
10.80
|
2,500 | 10.70 | 10.90 | 10.70 | 0 | 0 | 0 | |
| 07/09/2026 |
10.70
|
4,400 | 10.70 | 10.90 | 10.70 | 0 | 100 | 0.0 | |
| 04/09/2026 |
10.70
|
8,800 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 | |
| 03/09/2026 |
10.70
|
14,800 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 | |
| 28/08/2026 |
10.70
|
200 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 27/08/2026 |
10.70
|
3,700 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 | |
| 26/08/2026 |
10.70
|
3,900 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 | |
| 25/08/2026 |
10.70
|
4,000 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 | |
| 24/08/2026 |
10.80
|
7,600 | 10.70 | 10.80 | 10.50 | 100 | 0 | 0.0 | |
| 21/08/2026 |
10.70
|
1,900 | 10.60 | 10.70 | 10.60 | 100 | 0 | 0.0 | |
| 20/08/2026 |
10.60
|
1,400 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 | |
| 19/08/2026 |
10.60
|
6,900 | 10.60 | 10.70 | 10.20 | 900 | 100 | 0.0 | |
| 18/08/2026 |
10.60
|
1,800 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 | |
| 17/08/2026 |
10.80
|
18,500 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 | |
| 14/08/2026 |
10.80
|
3,800 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 | |
| 13/08/2026 |
10.60
|
3,100 | 10.80 | 10.90 | 10.60 | 100 | 0 | 0.0 | |
| 12/08/2026 |
10.80
|
22,400 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 | |
| 11/08/2026 |
10.70
|
3,700 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 | |
| 10/08/2026 |
10.70
|
6,000 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 | |
| 07/08/2026 |
10.80
|
10,400 | 10.70 | 10.80 | 10.50 | 0 | 100 | 0.0 | |
| 06/08/2026 |
10.70
|
7,200 | 10.60 | 10.70 | 10.40 | 200 | 0 | 0.0 | |
| 05/08/2026 |
10.60
|
6,200 | 10.60 | 11 | 10.60 | 0 | 0 | 0 | |
| 04/08/2026 |
10.60
|
5,900 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 | |
| 03/08/2026 |
10.70
|
7,100 | 10.50 | 10.80 | 10.50 | 100 | 0 | 0.0 | |
| 31/07/2026 |
10.50
|
13,600 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 | |
| 30/07/2026 |
10.60
|
5,800 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 | |
| 29/07/2026 |
10.50
|
2,600 | 10.30 | 10.50 | 10.30 | 0 | 100 | 0.0 | |
| 28/07/2026 |
10.30
|
19,200 | 10.50 | 10.50 | 10.20 | 0 | 1,100 | 0.0 | |
| 27/07/2026 |
10.50
|
12,400 | 10.70 | 10.70 | 10.50 | 0 | 2,200 | 0.0 | |
| 24/07/2026 |
10.70
|
18,700 | 10.60 | 11.10 | 10.50 | 0 | 100 | 0.0 | |
| 23/07/2026 |
10.80
|
3,000 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 22/07/2026 |
10.80
|
7,600 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 | |
| 21/07/2026 |
10.90
|
4,300 | 11 | 11.10 | 10.80 | 0 | 0 | 0 | |
| 20/07/2026 |
10.80
|
5,700 | 11.30 | 11.30 | 10.80 | 0 | 0 | 0 | |
| 17/07/2026 |
11.30
|
2,000 | 11.20 | 11.30 | 10.90 | 0 | 0 | 0 | |
| 16/07/2026 |
11.20
|
12,200 | 11.10 | 11.20 | 11 | 0 | 0 | 0 | |
| 15/07/2026 |
11.10
|
8,100 | 11.30 | 11.40 | 11.10 | 0 | 0 | 0 | |
| 14/07/2026 |
11.30
|
8,500 | 11.10 | 11.40 | 11.10 | 2,300 | 0 | 0.0 | |
| 13/07/2026 |
11.10
|
81,300 | 12.10 | 12.10 | 11 | 1,600 | 0 | 0.0 | |
| 10/07/2026 |
12
|
9,500 | 12.40 | 12.50 | 12 | 0 | 700 | 0.0 | |
| 09/07/2026 |
12.40
|
56,700 | 11.80 | 12.70 | 11.60 | 1,000 | 3,500 | 0.0 | |
| 08/07/2026 |
11.80
|
12,300 | 11.60 | 12 | 11.60 | 0 | 1,100 | 0.0 | |
| 07/07/2026 |
11.70
|
4,300 | 11.70 | 11.70 | 11.50 | 700 | 0 | 0.0 | |
| 06/07/2026 |
11.60
|
14,800 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 | |
| 03/07/2026 |
11.70
|
23,300 | 11.60 | 12.10 | 11.60 | 0 | 100 | 0.0 | |
| 02/07/2026 |
12.10
|
18,900 | 12.50 | 12.90 | 11.90 | 0 | 300 | 0.0 | |
| 01/07/2026 |
12.10
|
43,100 | 12.20 | 12.40 | 11.40 | 0 | 400 | 0.0 | |
| 30/06/2026 |
11.60
|
23,100 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 | |
| 29/06/2026 |
11.80
|
39,200 | 11.80 | 11.90 | 11.40 | 600 | 0 | 0.0 | |
| 26/06/2026 |
11.90
|
25,200 | 12 | 12 | 11.50 | 200 | 100 | 0.0 | |
| 25/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/75 (Volume + 7.50%, Ratio=0.08) | |||||||||
| 25/06/2026 |
12
|
51,700 | 12.80 | 12.80 | 11.80 | 20,800 | 1,900 | 0.2 | |
| 24/06/2026 |
11.91
|
97,100 | 12.37 | 12.47 | 11.91 | 26,500 | 0 | 0.3 | |
| 23/06/2026 |
12.28
|
94,900 | 12.47 | 12.56 | 12.09 | 21,000 | 2,000 | 0.3 | |
| 22/06/2026 |
12.47
|
160,900 | 11.44 | 12.47 | 11.35 | 3,600 | 0 | 0.0 | |
| 19/06/2026 |
11.35
|
42,300 | 11.16 | 11.44 | 11.16 | 2,300 | 600 | 0.0 | |
| 18/06/2026 |
11.07
|
50,400 | 10.70 | 11.07 | 10.70 | 30,000 | 0 | 0.4 | |
| 17/06/2026 |
10.60
|
5,400 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 | |
| 16/06/2026 |
10.60
|
20,500 | 10.79 | 10.88 | 10.42 | 100 | 0 | 0.0 | |
| 15/06/2026 |
10.79
|
6,000 | 10.60 | 10.79 | 10.60 | 0 | 0 | 0 | |
| 12/06/2026 |
10.60
|
14,200 | 10.51 | 10.60 | 10.51 | 0 | 0 | 0 | |
| 11/06/2026 |
10.51
|
2,900 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
| 10/06/2026 |
10.51
|
26,400 | 10.42 | 10.51 | 10.42 | 0 | 0 | 0 | |