| 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) |
-1.11 | -11.19% | 48,108,600 | -506,585 | 0.1 |
8.81
9.92
9.66
|
|
2 tháng
(2026-08-10) |
-1.44 | -14.05% | 100,366,400 | -942,985 | -4.4 |
8.81
10.30
9.66
|
|
3 tháng
(2026-07-10) |
-1.89 | -17.66% | 153,985,600 | 4,458,915 | 51.2 |
8.81
10.70
9.66
|
|
6 tháng
(2026-04-13) |
-3.48 | -28.29% | 407,899,900 | -1,174,985 | -15.5 |
8.81
12.33
9.66
|
|
12 tháng
(2025-10-13) |
-5.84 | -39.85% | 1,147,129,700 | 6,058,815 | 78.8 |
8.81
14.74
9.66
|
|
24 tháng
(2024-10-18) |
-1.73 | -16.41% | 3,370,184,600 | 15,204,038 | 13.8 |
8.81
15.58
9.66
|
|
36 tháng
(2023-10-24) |
-3.28 | -27.11% | 4,777,481,800 | 10,684,483 | -42.6 |
8.81
15.58
9.66
|
|
60 tháng
(2021-11-03) |
-5.71 | -39.34% | 7,567,372,725 | 23,003,219 | 98.4 |
4.95
19.72
9.66
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
9.66
|
3,042,100 | 9.71 | 9.71 | 9.56 | 232,200 | 18,700 | 0 | |
| 22/10/2026 |
9.74
|
2,693,500 | 9.80 | 9.80 | 9.57 | 16,000 | 47,900 | 0 | |
| 21/10/2026 |
9.76
|
5,215,200 | 9.55 | 9.78 | 9.55 | 106,600 | 204,500 | 0 | |
| 20/10/2026 |
9.48
|
3,100,400 | 9.30 | 9.48 | 9.30 | 212,800 | 96,800 | 0 | |
| 19/10/2026 |
9.33
|
3,638,700 | 9.50 | 9.54 | 9.26 | 58,100 | 1,206,310 | 0 | |
| 16/10/2026 |
9.50
|
2,764,700 | 9.51 | 9.52 | 9.38 | 72,700 | 118,900 | 0 | |
| 15/10/2026 |
9.52
|
6,586,500 | 9.03 | 9.60 | 9.01 | 91,900 | 997,500 | 0 | |
| 14/10/2026 |
9.04
|
2,539,600 | 8.98 | 9.05 | 8.90 | 408,000 | 578,300 | 0 | |
| 13/10/2026 |
8.95
|
2,294,600 | 9.01 | 9.07 | 8.89 | 25,200 | 106,057 | 0 | |
| 12/10/2026 |
9
|
4,492,900 | 8.80 | 9.09 | 8.79 | 768,500 | 98,100 | 0 | |
| 09/10/2026 |
8.75
|
4,181,400 | 8.81 | 8.83 | 8.56 | 487,600 | 725,300 | -2.0 | |
| 08/10/2026 |
8.81
|
2,206,600 | 8.90 | 9 | 8.80 | 23,700 | 397,700 | -3.3 | |
| 07/10/2026 |
8.91
|
2,282,300 | 8.99 | 9.02 | 8.72 | 168,300 | 796,000 | -5.6 | |
| 06/10/2026 |
8.98
|
2,858,300 | 8.85 | 9.10 | 8.84 | 277,300 | 335,900 | -0.5 | |
| 05/10/2026 |
8.84
|
1,782,800 | 8.80 | 8.98 | 8.80 | 416,800 | 493,500 | -0.7 | |
| 02/10/2026 |
8.83
|
2,379,300 | 8.95 | 8.97 | 8.83 | 185,000 | 247,700 | -0.6 | |
| 01/10/2026 |
8.95
|
2,048,400 | 9.10 | 9.10 | 8.95 | 39,300 | 373,100 | -3.0 | |
| 30/09/2026 |
9.06
|
1,028,700 | 9.03 | 9.16 | 9.03 | 11,900 | 1,000 | 0.1 | |
| 29/09/2026 |
9.07
|
2,153,000 | 8.96 | 9.16 | 8.96 | 526,200 | 26,400 | 4.5 | |
| 28/09/2026 |
8.99
|
3,287,000 | 9.12 | 9.18 | 8.88 | 517,500 | 6,000 | 4.6 | |
| 25/09/2026 |
9.11
|
1,370,000 | 9.15 | 9.20 | 9.11 | 43,000 | 51,300 | -0.1 | |
| 24/09/2026 |
9.15
|
2,526,900 | 9.29 | 9.30 | 9.14 | 100 | 12,200 | -0.1 | |
| 23/09/2026 |
9.30
|
1,884,200 | 9.34 | 9.38 | 9.29 | 50,100 | 20,000 | 0.3 | |
| 22/09/2026 |
9.33
|
1,148,800 | 9.38 | 9.40 | 9.31 | 2,200 | 45,400 | -0.4 | |
| 21/09/2026 |
9.34
|
1,285,800 | 9.44 | 9.52 | 9.32 | 14,100 | 26,000 | -0.1 | |
| 18/09/2026 |
9.41
|
2,191,400 | 9.51 | 9.53 | 9.39 | 900 | 18,200 | -0.2 | |
| 17/09/2026 |
9.40
|
2,057,600 | 9.25 | 9.50 | 9.25 | 71,600 | 20,700 | 0.5 | |
| 16/09/2026 |
9.35
|
1,554,100 | 9.31 | 9.49 | 9.30 | 1,100 | 0 | 0.0 | |
| 15/09/2026 |
9.35
|
1,591,000 | 9.21 | 9.39 | 9.21 | 48,100 | 25,400 | 0.2 | |
| 14/09/2026 |
9.30
|
3,473,600 | 9.54 | 9.60 | 9.26 | 2,100 | 100 | 0.0 | |
| 11/09/2026 |
9.54
|
3,953,800 | 9.80 | 9.83 | 9.54 | 10,900 | 3,100 | 0.1 | |
| 10/09/2026 |
9.82
|
1,497,600 | 9.88 | 9.89 | 9.81 | 100 | 7,300 | -0.1 | |
| 09/09/2026 |
9.88
|
2,045,000 | 9.92 | 9.95 | 9.88 | 10,300 | 8,800 | 0.0 | |
| 08/09/2026 |
9.92
|
1,502,400 | 9.89 | 9.98 | 9.88 | 0 | 11,300 | -0.1 | |
| 07/09/2026 |
9.90
|
2,353,900 | 9.98 | 10 | 9.90 | 8,300 | 55,100 | -0.5 | |
| 04/09/2026 |
9.98
|
2,512,900 | 10.05 | 10.05 | 9.96 | 400 | 67,200 | -0.7 | |
| 03/09/2026 |
10
|
2,720,800 | 10.05 | 10.15 | 9.99 | 78,100 | 81,600 | 0.0 | |
| 28/08/2026 |
10.05
|
2,514,300 | 10.15 | 10.15 | 10 | 46,000 | 174,000 | -1.3 | |
| 27/08/2026 |
10.15
|
2,103,800 | 10.30 | 10.30 | 10.10 | 10,200 | 170,600 | -1.6 | |
| 26/08/2026 |
10.25
|
3,348,500 | 10.20 | 10.30 | 10.10 | 0 | 180,800 | -1.9 | |
| 25/08/2026 |
10.20
|
5,613,400 | 10.15 | 10.45 | 10.15 | 210,700 | 43,600 | 1.7 | |
| 24/08/2026 |
10.15
|
3,715,200 | 10.20 | 10.25 | 10.10 | 203,000 | 20,300 | 1.9 | |
| 21/08/2026 |
10.15
|
3,105,600 | 9.94 | 10.15 | 9.94 | 191,300 | 38,600 | 1.5 | |
| 20/08/2026 |
9.93
|
1,223,300 | 9.96 | 9.99 | 9.91 | 0 | 34,900 | -0.3 | |
| 19/08/2026 |
9.90
|
2,637,200 | 10 | 10.10 | 9.88 | 0 | 13,900 | -0.1 | |
| 18/08/2026 |
10
|
1,565,100 | 10.05 | 10.15 | 9.99 | 10,500 | 1,900 | 0.1 | |
| 17/08/2026 |
10.05
|
1,678,100 | 10.05 | 10.10 | 10 | 400 | 104,100 | -1.0 | |
| 14/08/2026 |
10.05
|
2,725,700 | 10.15 | 10.20 | 10 | 600 | 11,800 | -0.1 | |
| 13/08/2026 |
10.15
|
2,884,500 | 10.35 | 10.35 | 10.10 | 7,900 | 448,800 | -4.5 | |
| 12/08/2026 |
10.30
|
5,709,100 | 10.15 | 10.50 | 10.15 | 68,600 | 292,100 | -2.3 | |
| 11/08/2026 |
10.15
|
2,078,200 | 10.30 | 10.35 | 10.15 | 15,400 | 51,500 | -0.4 | |
| 10/08/2026 |
10.25
|
3,768,200 | 10.10 | 10.30 | 10.05 | 512,700 | 9,700 | 5.1 | |
| 07/08/2026 |
10.05
|
1,797,400 | 10.05 | 10.15 | 10 | 125,900 | 27,900 | 1.0 | |
| 06/08/2026 |
10.05
|
1,539,900 | 10.05 | 10.10 | 10 | 600 | 195,100 | -2.0 | |
| 05/08/2026 |
10.10
|
2,720,400 | 10.20 | 10.30 | 10.05 | 800 | 90,000 | -0.9 | |
| 04/08/2026 |
10.20
|
2,577,500 | 10.25 | 10.35 | 10.15 | 149,300 | 129,500 | 0.2 | |
| 03/08/2026 |
10.15
|
3,751,100 | 9.96 | 10.25 | 9.96 | 345,100 | 5,500 | 3.4 | |
| 31/07/2026 |
9.96
|
1,864,900 | 10.15 | 10.15 | 9.96 | 39,500 | 55,700 | -0.2 | |
| 30/07/2026 |
10.05
|
3,701,400 | 9.82 | 10.20 | 9.82 | 628,600 | 16,900 | 6.2 | |
| 29/07/2026 |
9.82
|
1,358,100 | 9.90 | 9.94 | 9.80 | 0 | 23,800 | -0.2 | |
| 28/07/2026 |
9.83
|
1,974,600 | 9.50 | 9.95 | 9.50 | 35,600 | 101,900 | -0.6 | |
| 27/07/2026 |
9.80
|
1,410,000 | 10 | 10.05 | 9.80 | 12,200 | 116,800 | -1.0 | |
| 24/07/2026 |
9.97
|
1,557,600 | 10.05 | 10.10 | 9.96 | 336,500 | 49,100 | 2.9 | |
| 23/07/2026 |
10.05
|
2,578,400 | 9.94 | 10.30 | 9.80 | 134,200 | 400 | 1.3 | |
| 22/07/2026 |
9.95
|
3,351,100 | 9.86 | 10.20 | 9.75 | 484,600 | 7,900 | 4.7 | |
| 21/07/2026 |
9.90
|
2,092,800 | 9.80 | 10.15 | 9.76 | 54,000 | 131,300 | -0.8 | |
| 20/07/2026 |
10.05
|
5,794,100 | 10.10 | 10.30 | 9.91 | 1,701,600 | 11,900 | 17.0 | |
| 17/07/2026 |
10.30
|
1,113,200 | 10.45 | 10.45 | 10.25 | 5,000 | 13,400 | -0.1 | |
| 16/07/2026 |
10.35
|
2,714,400 | 10.45 | 10.55 | 10.20 | 258,500 | 160,300 | 1.0 | |
| 15/07/2026 |
10.50
|
2,034,100 | 10.60 | 10.70 | 10.45 | 91,000 | 100,800 | -0.1 | |
| 14/07/2026 |
10.65
|
2,654,900 | 10.40 | 10.65 | 10.30 | 1,286,300 | 500 | 13.6 | |
| 13/07/2026 |
10.45
|
3,939,900 | 10.65 | 10.70 | 10.30 | 145,500 | 494,500 | -3.7 | |
| 10/07/2026 |
10.70
|
3,093,400 | 10.75 | 10.80 | 10.60 | 1,470,500 | 170,200 | 14.0 | |
| 09/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
| 09/07/2026 |
10.70
|
2,314,800 | 10.75 | 10.80 | 10.65 | 100 | 569,400 | -6.1 | |
| 08/07/2026 |
10.67
|
2,810,700 | 10.71 | 10.71 | 10.62 | 248,100 | 116,700 | 1.5 | |
| 07/07/2026 |
10.67
|
2,451,800 | 10.62 | 10.71 | 10.57 | 268,500 | 0 | 3.0 | |
| 06/07/2026 |
10.57
|
4,000,300 | 10.86 | 10.90 | 10.52 | 229,800 | 581,400 | -4.0 | |
| 03/07/2026 |
10.76
|
3,253,700 | 10.86 | 10.90 | 10.76 | 192,500 | 645,700 | -5.1 | |
| 02/07/2026 |
10.86
|
3,345,400 | 10.90 | 11.05 | 10.86 | 92,700 | 749,100 | -7.6 | |
| 01/07/2026 |
10.90
|
3,050,300 | 10.95 | 11 | 10.86 | 63,800 | 499,300 | -5.0 | |
| 30/06/2026 |
10.86
|
2,704,900 | 11 | 11.10 | 10.86 | 800 | 513,300 | -5.9 | |
| 29/06/2026 |
11.05
|
7,464,300 | 10.67 | 11.19 | 10.62 | 957,900 | 500,000 | 5.1 | |
| 26/06/2026 |
10.62
|
1,740,700 | 10.57 | 10.67 | 10.57 | 0 | 11,700 | -0.1 | |
| 25/06/2026 |
10.57
|
1,818,800 | 10.67 | 10.71 | 10.57 | 0 | 61,800 | -0.7 | |
| 24/06/2026 |
10.67
|
3,886,700 | 10.76 | 10.76 | 10.57 | 68,100 | 53,700 | 0.2 | |
| 23/06/2026 |
10.76
|
2,869,500 | 10.90 | 10.95 | 10.76 | 1,000 | 467,900 | -5.3 | |
| 22/06/2026 |
10.86
|
2,270,200 | 10.95 | 10.95 | 10.81 | 1,200 | 478,100 | -5.4 | |
| 19/06/2026 |
10.90
|
2,570,200 | 11 | 11.05 | 10.90 | 43,200 | 446,500 | -4.6 | |
| 18/06/2026 |
10.95
|
2,242,500 | 11.14 | 11.14 | 10.95 | 12,600 | 429,000 | -4.8 | |
| 17/06/2026 |
11.14
|
2,063,200 | 11.19 | 11.24 | 11.10 | 900 | 1,000 | 0.0 | |
| 16/06/2026 |
11.19
|
3,552,400 | 11.05 | 11.19 | 11.05 | 236,100 | 66,900 | 2.0 | |
| 15/06/2026 |
10.95
|
2,575,800 | 10.95 | 11 | 10.90 | 42,300 | 29,200 | 0.1 | |
| 12/06/2026 |
10.86
|
1,647,600 | 10.95 | 11 | 10.86 | 4,900 | 2,900 | 0.0 | |
| 11/06/2026 |
10.90
|
1,323,800 | 10.95 | 10.95 | 10.81 | 400 | 4,500 | 0.0 | |
| 10/06/2026 |
11
|
2,699,400 | 10.81 | 11.05 | 10.81 | 110,500 | 23,400 | 1.0 | |
| 09/06/2026 |
10.81
|
1,499,200 | 10.81 | 10.90 | 10.71 | 500 | 0 | 0.0 | |
| 08/06/2026 |
10.81
|
3,943,200 | 10.86 | 10.95 | 10.71 | 5,900 | 141,200 | -1.5 | |
| 05/06/2026 |
11
|
2,580,400 | 11.19 | 11.19 | 11 | 35,500 | 15,200 | 0.2 | |
| 04/06/2026 |
11.05
|
1,809,100 | 11.10 | 11.14 | 11.05 | 600 | 17,900 | -0.2 | |
| 03/06/2026 |
11.10
|
1,672,200 | 11.05 | 11.14 | 10.95 | 200 | 13,000 | -0.1 | |