| 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) |
-0.20 | -1.88% | 7,017,800 | -12,900 | -0.1 |
10.45
13
10.65
|
|
2 tháng
(2026-07-20) |
0.45 | 4.50% | 12,288,800 | -16,200 | -0.1 |
9.97
13
10.65
|
|
3 tháng
(2026-06-22) |
0.25 | 2.45% | 14,714,500 | -8,500 | -0.1 |
9.97
13
10.65
|
|
6 tháng
(2026-03-23) |
-0.50 | -4.61% | 23,945,800 | -19,500 | -0.2 |
9.82
13
10.65
|
|
12 tháng
(2025-09-23) |
-1.91 | -15.48% | 43,385,100 | -48,600 | -0.6 |
9.82
13.50
10.65
|
|
24 tháng
(2024-09-30) |
3.55 | 51.47% | 161,952,900 | 172,285 | -7.0 |
6.60
13.95
10.65
|
|
36 tháng
(2023-10-04) |
5.64 | 117.21% | 259,890,300 | 297,472 | -5.5 |
4.10
13.95
10.65
|
|
60 tháng
(2021-10-14) |
2.80 | 36.56% | 415,668,400 | 28,662 | -8.5 |
2.97
13.95
10.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
10.65
|
201,000 | 10.45 | 10.80 | 10.45 | 6,600 | 0 | 0 | |
| 17/09/2026 |
10.45
|
253,000 | 10.45 | 10.70 | 10.40 | 2,100 | 2,300 | 0 | |
| 16/09/2026 |
10.60
|
143,700 | 10.75 | 10.75 | 10.55 | 100 | 4,400 | -0.0 | |
| 15/09/2026 |
10.80
|
293,400 | 10.75 | 10.80 | 10.45 | 0 | 3,600 | -0.0 | |
| 14/09/2026 |
10.80
|
254,500 | 10.85 | 11.05 | 10.55 | 0 | 2,000 | -0.0 | |
| 11/09/2026 |
10.95
|
137,500 | 11 | 11 | 10.80 | 0 | 1,300 | -0.0 | |
| 10/09/2026 |
11.05
|
250,800 | 11.15 | 11.15 | 10.90 | 7,200 | 3,100 | 0.0 | |
| 09/09/2026 |
11.15
|
342,900 | 11.10 | 11.25 | 11 | 0 | 0 | 0 | |
| 08/09/2026 |
11.10
|
269,100 | 11 | 11.15 | 10.90 | 0 | 4,100 | -0.0 | |
| 07/09/2026 |
11.10
|
303,700 | 11.05 | 11.20 | 11 | 0 | 0 | 0 | |
| 04/09/2026 |
11.10
|
318,700 | 11 | 11.20 | 10.90 | 0 | 13,000 | -0.1 | |
| 03/09/2026 |
11
|
247,400 | 10.90 | 11 | 10.65 | 13,500 | 9,700 | 0.0 | |
| 02/09/2026 |
12.70
|
215,800 | 12.25 | 12.80 | 11.90 | 4,200 | 2,200 | 0.0 | |
| 01/09/2026 |
13
|
141,500 | 13.05 | 13.05 | 12.90 | 0 | 100 | -0.0 | |
| 31/08/2026 |
10.80
|
254,500 | 10.85 | 11.05 | 10.55 | 0 | 2,000 | -0.0 | |
| 28/08/2026 |
10.90
|
286,100 | 11 | 11.10 | 10.90 | 0 | 2,800 | -0.0 | |
| 27/08/2026 |
11.05
|
436,100 | 10.80 | 11.25 | 10.80 | 13,000 | 200 | 0.1 | |
| 26/08/2026 |
10.80
|
304,200 | 10.70 | 10.80 | 10.35 | 9,600 | 600 | 0.1 | |
| 25/08/2026 |
10.70
|
476,100 | 10.80 | 10.80 | 10.40 | 2,800 | 19,300 | -0.2 | |
| 24/08/2026 |
10.80
|
412,100 | 11.20 | 11.30 | 10.60 | 0 | 0 | 0 | |
| 21/08/2026 |
11.20
|
491,300 | 11.40 | 11.60 | 11.05 | 1,000 | 900 | 0.0 | |
| 20/08/2026 |
11.35
|
891,600 | 10.70 | 11.35 | 10.65 | 19,100 | 5,300 | 0.2 | |
| 19/08/2026 |
10.65
|
293,800 | 9.98 | 10.65 | 9.95 | 0 | 8,600 | -0.1 | |
| 18/08/2026 |
9.99
|
242,000 | 10 | 10 | 9.95 | 1,100 | 0 | 0.0 | |
| 17/08/2026 |
9.99
|
126,600 | 10 | 10 | 9.97 | 4,800 | 1,300 | 0.0 | |
| 14/08/2026 |
10
|
164,800 | 10.20 | 10.25 | 9.95 | 8,800 | 1,100 | 0.1 | |
| 13/08/2026 |
10.20
|
162,900 | 10.35 | 10.45 | 10 | 0 | 300 | -0.0 | |
| 12/08/2026 |
10.35
|
171,500 | 10.40 | 10.50 | 10.25 | 0 | 1,600 | -0.0 | |
| 11/08/2026 |
10.45
|
118,500 | 10.40 | 10.55 | 10.35 | 0 | 1,100 | -0.0 | |
| 10/08/2026 |
10.40
|
146,600 | 10.35 | 10.50 | 10.25 | 2,700 | 300 | 0.0 | |
| 07/08/2026 |
10.35
|
131,300 | 10.45 | 10.50 | 10.20 | 500 | 5,300 | -0.0 | |
| 06/08/2026 |
10.50
|
236,000 | 10.65 | 10.65 | 10.10 | 0 | 19,900 | -0.2 | |
| 05/08/2026 |
10.65
|
303,700 | 10.95 | 11 | 10.40 | 0 | 11,600 | -0.1 | |
| 04/08/2026 |
10.90
|
324,600 | 11.30 | 11.30 | 10.70 | 1,200 | 9,300 | -0.1 | |
| 03/08/2026 |
11.30
|
342,700 | 11.75 | 11.90 | 11.30 | 0 | 5,300 | -0.1 | |
| 31/07/2026 |
11.80
|
496,600 | 11.50 | 12 | 11.50 | 5,800 | 1,800 | 0.0 | |
| 30/07/2026 |
11.40
|
473,400 | 10.60 | 11.40 | 10.60 | 34,400 | 2,200 | 0.4 | |
| 29/07/2026 |
10.70
|
143,800 | 10.90 | 10.95 | 10.70 | 0 | 7,700 | -0.1 | |
| 28/07/2026 |
10.90
|
138,000 | 11 | 11 | 10.85 | 6,500 | 6,600 | -0.0 | |
| 27/07/2026 |
11.05
|
253,100 | 10.85 | 11.05 | 10.65 | 2,700 | 400 | 0.0 | |
| 24/07/2026 |
10.75
|
171,100 | 10.95 | 10.95 | 10.65 | 0 | 1,000 | -0.0 | |
| 23/07/2026 |
10.65
|
589,000 | 9.97 | 10.65 | 9.92 | 16,500 | 11,900 | 0.0 | |
| 22/07/2026 |
9.97
|
336,100 | 9.99 | 9.99 | 9.30 | 6,300 | 5,900 | 0.0 | |
| 21/07/2026 |
9.99
|
106,000 | 10.05 | 10.05 | 9.96 | 0 | 0 | 0 | |
| 20/07/2026 |
10
|
92,700 | 10.10 | 10.10 | 9.97 | 0 | 0 | 0 | |
| 17/07/2026 |
10.05
|
116,000 | 10.05 | 10.10 | 9.98 | 0 | 0 | 0 | |
| 16/07/2026 |
10.10
|
131,300 | 10.10 | 10.10 | 9.98 | 2,700 | 3,300 | -0.0 | |
| 15/07/2026 |
10.10
|
127,900 | 10.10 | 10.15 | 9.99 | 5,500 | 0 | 0.1 | |
| 14/07/2026 |
10.10
|
128,100 | 10.10 | 10.10 | 10 | 8,300 | 6,500 | 0.0 | |
| 13/07/2026 |
10.10
|
160,400 | 10.10 | 10.15 | 9.46 | 900 | 100 | 0.0 | |
| 10/07/2026 |
10.15
|
119,800 | 10.15 | 10.25 | 10.10 | 0 | 2,400 | -0.0 | |
| 09/07/2026 |
10.15
|
108,800 | 10.10 | 10.15 | 10.05 | 0 | 0 | 0 | |
| 08/07/2026 |
10.15
|
105,000 | 10.15 | 10.15 | 10.05 | 5,000 | 0 | 0.1 | |
| 07/07/2026 |
10.15
|
118,000 | 10.15 | 10.25 | 10.05 | 0 | 1,200 | -0.0 | |
| 06/07/2026 |
10.15
|
119,500 | 10.20 | 10.25 | 10.05 | 0 | 0 | 0 | |
| 03/07/2026 |
10.20
|
126,000 | 10.20 | 10.25 | 10.15 | 0 | 0 | 0 | |
| 02/07/2026 |
10.20
|
125,100 | 10.15 | 10.25 | 10.10 | 0 | 0 | 0 | |
| 01/07/2026 |
10.15
|
127,200 | 10.15 | 10.20 | 10.10 | 3,000 | 0 | 0.0 | |
| 30/06/2026 |
10.15
|
111,000 | 10.15 | 10.20 | 10.10 | 2,300 | 0 | 0.0 | |
| 29/06/2026 |
10.15
|
120,000 | 10.15 | 10.15 | 10.05 | 0 | 0 | 0 | |
| 26/06/2026 |
10.20
|
108,200 | 10.15 | 10.20 | 10.10 | 0 | 0 | 0 | |
| 25/06/2026 |
10.15
|
132,500 | 10.15 | 10.15 | 10 | 0 | 0 | 0 | |
| 24/06/2026 |
10.15
|
118,900 | 10.20 | 10.25 | 10.10 | 0 | 5,200 | -0.1 | |
| 23/06/2026 |
10.20
|
111,600 | 10.20 | 10.25 | 10.15 | 0 | 500 | -0.0 | |
| 22/06/2026 |
10.20
|
110,400 | 10.20 | 10.25 | 10.15 | 0 | 800 | -0.0 | |
| 19/06/2026 |
10.20
|
116,600 | 10.25 | 10.30 | 10.10 | 5,100 | 900 | 0.0 | |
| 18/06/2026 |
10.30
|
144,800 | 10.20 | 10.30 | 10.15 | 0 | 100 | -0.0 | |
| 17/06/2026 |
10.25
|
115,200 | 10.25 | 10.25 | 10.05 | 1,200 | 0 | 0.0 | |
| 16/06/2026 |
10.25
|
139,800 | 10.20 | 10.25 | 10.10 | 0 | 400 | -0.0 | |
| 15/06/2026 |
10.20
|
176,200 | 10.15 | 10.20 | 9.99 | 2,400 | 100 | 0.0 | |
| 12/06/2026 |
10.15
|
114,800 | 10.15 | 10.25 | 10.05 | 0 | 800 | -0.0 | |
| 11/06/2026 |
10.15
|
97,000 | 10.15 | 10.20 | 10 | 0 | 0 | 0 | |
| 10/06/2026 |
10.15
|
100,500 | 10.10 | 10.20 | 10.10 | 0 | 100 | -0.0 | |
| 09/06/2026 |
10.10
|
124,200 | 10.20 | 10.25 | 10.10 | 0 | 0 | 0 | |
| 08/06/2026 |
10.20
|
157,200 | 10.25 | 10.25 | 10 | 0 | 100 | -0.0 | |
| 05/06/2026 |
10.25
|
111,400 | 10.30 | 10.30 | 10.10 | 0 | 500 | -0.0 | |
| 04/06/2026 |
10.30
|
132,800 | 10.25 | 10.30 | 10.20 | 0 | 1,800 | -0.0 | |
| 03/06/2026 |
10.25
|
127,700 | 10.25 | 10.25 | 10.20 | 0 | 3,900 | -0.0 | |
| 02/06/2026 |
10.25
|
108,400 | 10.25 | 10.25 | 10.20 | 0 | 3,500 | -0.0 | |
| 01/06/2026 |
10.25
|
185,700 | 10.40 | 10.45 | 10.20 | 0 | 5,600 | -0.1 | |
| 29/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 29/05/2026 |
10.40
|
123,000 | 10.50 | 10.50 | 10.25 | 0 | 13,700 | -0.1 | |
| 28/05/2026 |
10.36
|
151,400 | 10.41 | 10.45 | 10.18 | 2,500 | 17,800 | -0.2 | |
| 27/05/2026 |
10.45
|
150,300 | 10.45 | 10.50 | 10.27 | 9,700 | 0 | 0.1 | |
| 26/05/2026 |
10.45
|
145,900 | 10.36 | 10.45 | 10.27 | 5,800 | 0 | 0.1 | |
| 25/05/2026 |
10.32
|
123,500 | 10.36 | 10.41 | 10.27 | 16,400 | 0 | 0.2 | |
| 22/05/2026 |
10.41
|
158,600 | 10.36 | 10.41 | 10.18 | 5,300 | 0 | 0.1 | |
| 21/05/2026 |
10.36
|
140,500 | 10.27 | 10.41 | 10.18 | 0 | 400 | -0.0 | |
| 20/05/2026 |
10.32
|
144,900 | 10.32 | 10.36 | 10.09 | 8,300 | 500 | 0.1 | |
| 19/05/2026 |
10.32
|
116,000 | 10.45 | 10.45 | 10.23 | 0 | 1,700 | -0.0 | |
| 18/05/2026 |
10.45
|
145,400 | 10.45 | 10.50 | 10.23 | 0 | 2,200 | -0.0 | |
| 15/05/2026 |
10.45
|
136,300 | 10.45 | 10.45 | 10.23 | 1,700 | 0 | 0.0 | |
| 14/05/2026 |
10.45
|
118,800 | 10.59 | 10.59 | 10.32 | 0 | 8,800 | -0.1 | |
| 13/05/2026 |
10.45
|
226,800 | 10.36 | 10.45 | 9.82 | 3,000 | 600 | 0.0 | |
| 12/05/2026 |
10.36
|
130,600 | 10.45 | 10.45 | 10.27 | 600 | 2,600 | -0.0 | |
| 11/05/2026 |
10.45
|
155,400 | 10.50 | 10.59 | 9.82 | 8,900 | 10,000 | -0.0 | |
| 08/05/2026 |
10.50
|
183,900 | 10.50 | 10.59 | 10.36 | 1,700 | 0 | 0.0 | |
| 07/05/2026 |
10.41
|
171,400 | 10.59 | 10.64 | 10.41 | 1,500 | 0 | 0.0 | |
| 06/05/2026 |
10.64
|
167,800 | 10.55 | 10.68 | 10.55 | 9,400 | 0 | 0.1 | |
| 05/05/2026 |
10.59
|
215,500 | 10.59 | 10.73 | 10.50 | 0 | 0 | 0 | |
| 04/05/2026 |
10.64
|
138,000 | 10.59 | 10.73 | 10.50 | 500 | 0 | 0.0 | |