| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0 | 0% | 28,200 | 0 | 0 |
10.80
11.80
10.90
|
|
2 tháng
(2026-07-13) |
0.30 | 2.73% | 79,800 | 0 | 0 |
10.80
11.80
10.90
|
|
3 tháng
(2026-06-15) |
0.32 | 2.91% | 294,200 | 0 | 0 |
10.78
11.80
10.90
|
|
6 tháng
(2026-03-16) |
-0.07 | -0.64% | 767,600 | 0 | 0 |
10.78
11.96
10.90
|
|
12 tháng
(2025-09-16) |
-1.64 | -12.68% | 2,581,200 | 1,500 | 0.0 |
10.78
13.82
10.90
|
|
24 tháng
(2024-09-23) |
-0.71 | -5.95% | 3,869,036 | -5,622 | -0.1 |
10.77
13.84
10.90
|
|
36 tháng
(2023-09-27) |
-1.10 | -8.86% | 5,298,131 | -109,155 | -1.2 |
10.77
13.84
10.90
|
|
60 tháng
(2021-10-07) |
-2.07 | -15.49% | 9,386,484 | -191,755 | -2.9 |
10.77
22.98
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
10.90
|
300 | 10.50 | 10.90 | 10.50 | 0 | 100 | 0 | |
| 10/09/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 09/09/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 08/09/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 07/09/2026 |
11.30
|
3,500 | 11.10 | 11.30 | 11.10 | 0 | 0 | 0 | |
| 04/09/2026 |
11.30
|
1,500 | 11.10 | 11.30 | 11.10 | 0 | 0 | 0 | |
| 03/09/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 28/08/2026 |
11.30
|
1,000 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 27/08/2026 |
10.80
|
500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 26/08/2026 |
11.80
|
3,600 | 11.10 | 11.80 | 11.10 | 0 | 0 | 0 | |
| 25/08/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 24/08/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 21/08/2026 |
11.30
|
1,700 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 | |
| 20/08/2026 |
11.30
|
2,500 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 | |
| 19/08/2026 |
11.30
|
3,800 | 11.10 | 11.30 | 11.10 | 0 | 0 | 0 | |
| 18/08/2026 |
11
|
3,500 | 11.10 | 11.30 | 10.60 | 0 | 0 | 0 | |
| 17/08/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 14/08/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 13/08/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 12/08/2026 |
11.30
|
6,600 | 11.10 | 11.30 | 11.10 | 0 | 0 | 0 | |
| 11/08/2026 |
11.20
|
8,400 | 10.80 | 11.30 | 10.80 | 0 | 0 | 0 | |
| 10/08/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 07/08/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 06/08/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 05/08/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 04/08/2026 |
11.10
|
5,600 | 11 | 11.10 | 11 | 0 | 0 | 0 | |
| 03/08/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 31/07/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 30/07/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 29/07/2026 |
11.10
|
1,100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 28/07/2026 |
11.10
|
1,000 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 27/07/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 24/07/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 23/07/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 22/07/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 21/07/2026 |
11.20
|
1,000 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 20/07/2026 |
11.30
|
2,300 | 11.10 | 11.30 | 11.10 | 0 | 0 | 0 | |
| 17/07/2026 |
11.30
|
2,500 | 11 | 11.30 | 11 | 0 | 0 | 0 | |
| 16/07/2026 |
11.30
|
16,200 | 10.20 | 11.30 | 10.20 | 0 | 0 | 0 | |
| 15/07/2026 |
11.30
|
2,000 | 10.50 | 11.30 | 10.50 | 0 | 0 | 0 | |
| 14/07/2026 |
11.20
|
5,800 | 11 | 11.20 | 10.10 | 0 | 0 | 0 | |
| 13/07/2026 |
11
|
5,700 | 11.20 | 11.30 | 10.70 | 0 | 0 | 0 | |
| 10/07/2026 |
11.20
|
4,300 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 | |
| 09/07/2026 |
11.30
|
2,200 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 08/07/2026 |
11.30
|
2,000 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 07/07/2026 |
11.30
|
60,100 | 10.30 | 11.30 | 10.30 | 0 | 0 | 0 | |
| 06/07/2026 |
11.40
|
1,600 | 11.30 | 11.40 | 11.30 | 0 | 0 | 0 | |
| 03/07/2026 |
11.40
|
32,100 | 10.30 | 11.40 | 10.30 | 0 | 0 | 0 | |
| 02/07/2026 |
11.40
|
15,000 | 10.40 | 11.40 | 10.40 | 0 | 0 | 0 | |
| 01/07/2026 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 30/06/2026 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 29/06/2026 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 26/06/2026 |
11.50
|
18,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 25/06/2026 |
11.50
|
10,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 24/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/2 (Volume + 2%, Ratio=0.02) | |||||||||
| 24/06/2026 |
11.80
|
2,000 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 23/06/2026 |
11.08
|
14,000 | 10.98 | 11.08 | 10.98 | 0 | 0 | 0 | |
| 22/06/2026 |
10.78
|
31,100 | 10 | 10.88 | 10 | 0 | 0 | 0 | |
| 19/06/2026 |
10.88
|
3,000 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
| 18/06/2026 |
10.88
|
2,000 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
| 17/06/2026 |
10.78
|
4,000 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
| 16/06/2026 |
10.78
|
2,000 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
| 15/06/2026 |
10.98
|
11,000 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
| 12/06/2026 |
10.98
|
5,000 | 10.88 | 10.98 | 10.88 | 0 | 0 | 0 | |
| 11/06/2026 |
10.98
|
4,000 | 10.88 | 10.98 | 10.88 | 0 | 0 | 0 | |
| 10/06/2026 |
10.98
|
29,000 | 10 | 10.98 | 10 | 0 | 0 | 0 | |
| 09/06/2026 |
10.98
|
2,000 | 10.88 | 10.98 | 10.88 | 0 | 0 | 0 | |
| 08/06/2026 |
10.88
|
28,000 | 9.90 | 10.88 | 9.90 | 0 | 0 | 0 | |
| 05/06/2026 |
10.98
|
28,000 | 10 | 10.98 | 10 | 0 | 0 | 0 | |
| 04/06/2026 |
10.98
|
3,000 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
| 03/06/2026 |
10.98
|
41,000 | 10 | 10.98 | 10 | 0 | 0 | 0 | |
| 02/06/2026 |
10.98
|
2,000 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
| 01/06/2026 |
10.98
|
3,000 | 10.88 | 10.98 | 10.88 | 0 | 0 | 0 | |
| 29/05/2026 |
10.98
|
19,500 | 10.10 | 10.98 | 10.10 | 0 | 0 | 0 | |
| 28/05/2026 |
10.98
|
27,000 | 10.10 | 10.98 | 10.10 | 0 | 0 | 0 | |
| 27/05/2026 |
10.98
|
1,000 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
| 26/05/2026 |
11.08
|
3,000 | 10.98 | 11.08 | 10.98 | 0 | 0 | 0 | |
| 25/05/2026 |
11.08
|
21,000 | 10.20 | 11.08 | 10.20 | 0 | 0 | 0 | |
| 22/05/2026 |
11.08
|
2,600 | 10.98 | 11.08 | 10.98 | 0 | 0 | 0 | |
| 21/05/2026 |
11.08
|
27,500 | 10.20 | 11.08 | 10.20 | 0 | 0 | 0 | |
| 20/05/2026 |
10.98
|
1,000 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
| 19/05/2026 |
11.08
|
2,000 | 11.08 | 11.08 | 10.98 | 0 | 0 | 0 | |
| 18/05/2026 |
11.27
|
2,000 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
| 15/05/2026 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
| 14/05/2026 |
11.37
|
14,000 | 10.59 | 11.37 | 10.59 | 0 | 0 | 0 | |
| 13/05/2026 |
11.47
|
11,200 | 10.59 | 11.47 | 10.59 | 0 | 0 | 0 | |
| 12/05/2026 |
11.47
|
2,000 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 11/05/2026 |
11.67
|
2,000 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
| 08/05/2026 |
11.96
|
3,000 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
| 07/05/2026 |
11.18
|
25,500 | 10.59 | 11.18 | 10.59 | 0 | 0 | 0 | |
| 06/05/2026 |
11.27
|
5,900 | 10.98 | 11.27 | 10.98 | 0 | 0 | 0 | |
| 05/05/2026 |
11.08
|
13,400 | 10.59 | 11.08 | 10.59 | 0 | 0 | 0 | |
| 04/05/2026 |
11.27
|
25,500 | 10.59 | 11.27 | 10.59 | 0 | 0 | 0 | |
| 29/04/2026 |
11.57
|
12,500 | 10.59 | 11.57 | 10.59 | 0 | 0 | 0 | |
| 28/04/2026 |
11.08
|
2,500 | 11.08 | 11.18 | 11.08 | 0 | 0 | 0 | |
| 24/04/2026 |
11.27
|
1,500 | 11.08 | 11.27 | 11.08 | 0 | 0 | 0 | |
| 23/04/2026 |
11.76
|
5,700 | 11.08 | 11.86 | 11.08 | 0 | 0 | 0 | |
| 22/04/2026 |
10.98
|
1,000 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
| 21/04/2026 |
11.08
|
2,000 | 10.98 | 11.08 | 10.98 | 0 | 0 | 0 | |
| 20/04/2026 |
11.08
|
9,500 | 10.20 | 11.08 | 10.20 | 0 | 0 | 0 | |
| 17/04/2026 |
11.08
|
1,000 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |