| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
0.40 | 3.96% | 46,399,300 | -1,612,682 | -21.8 |
9.15
12
12
|
|
2 tháng
(2026-08-17) |
-0.30 | -2.78% | 68,487,400 | -1,974,682 | -25.5 |
9.15
12
12
|
|
3 tháng
(2026-07-16) |
-1.05 | -9.09% | 111,597,100 | -539,182 | -9.8 |
9.15
12
12
|
|
6 tháng
(2026-04-17) |
-2.86 | -21.43% | 241,644,800 | -4,517,782 | -65.7 |
9.15
13.41
12
|
|
12 tháng
(2025-10-20) |
-4.55 | -30.21% | 946,578,000 | -3,631,782 | -55.5 |
9.15
15.68
12
|
|
24 tháng
(2024-10-24) |
-3.98 | -27.50% | 3,409,208,100 | 1,896,662 | -160.0 |
9.15
18.09
12
|
|
36 tháng
(2023-10-30) |
-2.25 | -17.63% | 5,318,996,300 | -1,646,416 | -231.8 |
9.15
18.98
12
|
|
60 tháng
(2021-11-09) |
-18.38 | -63.65% | 9,817,383,200 | -1,598,457 | -233.8 |
5.24
29.51
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
12
|
5,842,600 | 11.90 | 12.05 | 11.70 | 267,500 | 60,000 | 0 | |
| 22/10/2026 |
12
|
7,784,500 | 11.70 | 12 | 11.40 | 1,007,900 | 218,400 | 0 | |
| 21/10/2026 |
11.60
|
11,130,000 | 11.30 | 11.90 | 11.15 | 225,900 | 102,600 | 0 | |
| 20/10/2026 |
11.20
|
8,168,500 | 10.60 | 11.20 | 10.60 | 368,215 | 527,437 | 0 | |
| 19/10/2026 |
10.60
|
3,307,300 | 10.50 | 10.70 | 10.35 | 294,700 | 228,200 | 0 | |
| 16/10/2026 |
10.40
|
1,971,000 | 10.70 | 10.70 | 10.40 | 114,300 | 9,000 | 0 | |
| 15/10/2026 |
10.50
|
4,636,900 | 10.50 | 10.70 | 10.30 | 239,042 | 355,700 | 0 | |
| 14/10/2026 |
10.50
|
6,064,200 | 9.83 | 10.50 | 9.72 | 538,600 | 577,500 | 0 | |
| 13/10/2026 |
9.83
|
1,234,500 | 9.94 | 9.95 | 9.76 | 47,618 | 158,500 | 0 | |
| 12/10/2026 |
9.93
|
5,000,200 | 9.30 | 9.94 | 9.30 | 339,100 | 238,800 | 0 | |
| 09/10/2026 |
9.29
|
2,574,900 | 9.05 | 9.37 | 9 | 592,500 | 62,300 | 0 | |
| 08/10/2026 |
9.15
|
1,359,000 | 9.39 | 9.42 | 9.05 | 72,300 | 130,800 | 0 | |
| 07/10/2026 |
9.31
|
1,504,200 | 9.45 | 9.60 | 9.30 | 45,200 | 266,300 | 0 | |
| 06/10/2026 |
9.43
|
1,042,400 | 9.52 | 9.55 | 9.13 | 84,400 | 180,400 | 0 | |
| 05/10/2026 |
9.52
|
2,531,800 | 9.21 | 9.80 | 9.21 | 432,300 | 112,900 | 0 | |
| 02/10/2026 |
9.20
|
1,814,600 | 9.45 | 9.48 | 9.12 | 161,700 | 59,600 | 0 | |
| 01/10/2026 |
9.45
|
2,038,200 | 9.49 | 9.54 | 9.43 | 90,800 | 191,100 | 0 | |
| 30/09/2026 |
9.49
|
1,211,700 | 9.50 | 9.59 | 9.46 | 62,100 | 119,200 | 0 | |
| 29/09/2026 |
9.50
|
1,500,800 | 9.30 | 9.56 | 9.30 | 316,500 | 202,000 | 0 | |
| 28/09/2026 |
9.46
|
1,804,300 | 9.70 | 9.70 | 9.43 | 119,500 | 87,500 | 0 | |
| 25/09/2026 |
9.70
|
1,099,000 | 9.63 | 9.74 | 9.63 | 81,000 | 9,900 | 0 | |
| 24/09/2026 |
9.70
|
1,995,000 | 9.92 | 9.92 | 9.70 | 71,600 | 393,000 | -3.2 | |
| 23/09/2026 |
9.91
|
1,314,400 | 9.95 | 9.97 | 9.90 | 14,700 | 298,900 | -2.8 | |
| 22/09/2026 |
9.91
|
1,414,900 | 9.90 | 10.05 | 9.90 | 17,900 | 294,400 | -2.8 | |
| 21/09/2026 |
9.98
|
1,270,200 | 9.99 | 10.10 | 9.90 | 76,300 | 140,400 | -0.6 | |
| 18/09/2026 |
9.89
|
2,189,100 | 10.10 | 10.15 | 9.89 | 110,500 | 1,219,900 | -11.0 | |
| 17/09/2026 |
10
|
1,479,100 | 9.96 | 10.25 | 9.96 | 184,700 | 11,700 | 1.7 | |
| 16/09/2026 |
9.98
|
1,466,100 | 9.92 | 10.20 | 9.92 | 14,500 | 70,700 | -0.6 | |
| 15/09/2026 |
10.10
|
2,210,900 | 10 | 10.30 | 10 | 44,600 | 59,100 | -0.1 | |
| 14/09/2026 |
10.10
|
2,279,800 | 10.20 | 10.30 | 9.98 | 33,000 | 279,200 | -2.5 | |
| 11/09/2026 |
10.20
|
2,538,200 | 10.55 | 10.60 | 10.10 | 30,200 | 316,100 | -3.0 | |
| 10/09/2026 |
10.65
|
673,400 | 10.70 | 10.70 | 10.60 | 8,500 | 74,300 | -0.7 | |
| 09/09/2026 |
10.75
|
1,178,100 | 10.70 | 10.80 | 10.60 | 40,000 | 76,300 | -0.4 | |
| 08/09/2026 |
10.75
|
805,100 | 10.70 | 10.80 | 10.65 | 7,900 | 18,100 | -0.1 | |
| 07/09/2026 |
10.70
|
1,282,500 | 10.85 | 10.90 | 10.65 | 113,500 | 39,700 | 0.8 | |
| 04/09/2026 |
10.75
|
1,379,200 | 10.80 | 10.95 | 10.70 | 36,900 | 134,200 | -1.1 | |
| 03/09/2026 |
10.80
|
1,301,200 | 10.95 | 10.95 | 10.75 | 14,100 | 126,700 | -1.2 | |
| 28/08/2026 |
10.95
|
1,292,100 | 11.05 | 11.10 | 10.90 | 34,800 | 21,900 | 0.1 | |
| 27/08/2026 |
11
|
1,502,100 | 11.20 | 11.25 | 11 | 77,900 | 223,000 | -1.6 | |
| 26/08/2026 |
11.05
|
1,537,500 | 11 | 11.15 | 10.95 | 199,900 | 79,400 | 1.3 | |
| 25/08/2026 |
11
|
1,411,700 | 11.15 | 11.25 | 11 | 16,900 | 18,800 | 0.0 | |
| 24/08/2026 |
11.20
|
2,103,100 | 11.10 | 11.20 | 10.95 | 310,900 | 42,400 | 3.0 | |
| 21/08/2026 |
10.90
|
1,544,500 | 10.60 | 10.95 | 10.50 | 107,800 | 57,800 | 0.5 | |
| 20/08/2026 |
10.60
|
553,600 | 10.55 | 10.70 | 10.50 | 3,900 | 68,700 | -0.7 | |
| 19/08/2026 |
10.55
|
1,090,900 | 10.70 | 10.75 | 10.45 | 13,800 | 127,000 | -1.2 | |
| 18/08/2026 |
10.60
|
1,139,200 | 10.85 | 10.95 | 10.60 | 17,500 | 85,000 | -0.7 | |
| 17/08/2026 |
10.80
|
755,700 | 10.75 | 10.90 | 10.75 | 141,300 | 28,400 | 1.2 | |
| 14/08/2026 |
10.80
|
2,027,200 | 11 | 11.10 | 10.75 | 192,900 | 72,200 | 1.3 | |
| 13/08/2026 |
11.05
|
2,161,000 | 11.20 | 11.30 | 10.90 | 30,200 | 310,800 | -3.1 | |
| 12/08/2026 |
11.20
|
2,271,700 | 11.20 | 11.30 | 11.10 | 236,500 | 37,100 | 2.2 | |
| 11/08/2026 |
11.20
|
1,567,800 | 11.25 | 11.40 | 11.15 | 23,500 | 104,800 | -0.9 | |
| 10/08/2026 |
11.20
|
3,120,000 | 11.05 | 11.20 | 11.05 | 588,800 | 6,600 | 6.5 | |
| 07/08/2026 |
11.05
|
1,395,100 | 10.95 | 11.15 | 10.95 | 179,600 | 6,800 | 1.9 | |
| 06/08/2026 |
11
|
1,399,200 | 11.20 | 11.20 | 10.95 | 229,200 | 37,200 | 2.1 | |
| 05/08/2026 |
11.10
|
1,839,600 | 11.20 | 11.25 | 11.05 | 257,300 | 13,000 | 2.7 | |
| 04/08/2026 |
11.05
|
1,319,700 | 11.20 | 11.25 | 11 | 66,900 | 39,400 | 0.3 | |
| 03/08/2026 |
11.25
|
2,181,300 | 10.90 | 11.30 | 10.90 | 120,700 | 17,300 | 1.1 | |
| 31/07/2026 |
10.95
|
1,521,500 | 11.15 | 11.15 | 10.80 | 14,500 | 166,300 | -1.7 | |
| 30/07/2026 |
11.10
|
1,998,100 | 11 | 11.15 | 10.85 | 93,600 | 152,000 | -0.6 | |
| 29/07/2026 |
10.90
|
1,872,200 | 10.65 | 11 | 10.65 | 265,400 | 13,000 | 2.7 | |
| 28/07/2026 |
10.65
|
1,803,200 | 10.40 | 10.75 | 10.25 | 142,400 | 97,700 | 0.5 | |
| 27/07/2026 |
10.40
|
1,920,000 | 10.50 | 10.70 | 10.40 | 100 | 395,900 | -4.2 | |
| 24/07/2026 |
10.50
|
1,633,500 | 10.50 | 10.75 | 10.50 | 16,600 | 288,300 | -2.9 | |
| 23/07/2026 |
10.60
|
2,589,300 | 10.40 | 10.85 | 10.30 | 306,500 | 104,100 | 2.1 | |
| 22/07/2026 |
10.50
|
2,274,900 | 10.50 | 10.70 | 10.35 | 235,100 | 15,800 | 2.3 | |
| 21/07/2026 |
10.50
|
2,198,800 | 10 | 10.75 | 10 | 412,700 | 22,100 | 4.1 | |
| 20/07/2026 |
10.40
|
3,189,300 | 10.80 | 11.10 | 10.40 | 6,800 | 3,000 | 0.0 | |
| 17/07/2026 |
11.15
|
1,258,500 | 11.50 | 11.55 | 11.10 | 400 | 69,900 | -0.8 | |
| 16/07/2026 |
11.55
|
1,567,800 | 11.55 | 11.75 | 11.40 | 1,200 | 12,100 | -0.1 | |
| 15/07/2026 |
11.80
|
1,075,000 | 11.90 | 11.90 | 11.65 | 900 | 1,400 | 0.0 | |
| 14/07/2026 |
11.80
|
1,306,500 | 11.50 | 11.85 | 11.50 | 171,600 | 1,300 | 2.0 | |
| 13/07/2026 |
11.70
|
1,968,500 | 11.90 | 11.90 | 11.55 | 20,000 | 108,100 | -1.0 | |
| 10/07/2026 |
11.95
|
1,429,400 | 12 | 12.05 | 11.80 | 0 | 47,800 | -0.6 | |
| 09/07/2026 |
11.95
|
1,135,300 | 12.05 | 12.15 | 11.95 | 0 | 9,600 | -0.1 | |
| 08/07/2026 |
12.10
|
1,611,200 | 11.95 | 12.15 | 11.95 | 108,100 | 3,500 | 1.3 | |
| 07/07/2026 |
12
|
780,700 | 12.10 | 12.15 | 11.90 | 500 | 10,300 | -0.1 | |
| 06/07/2026 |
12.10
|
2,047,300 | 12.05 | 12.30 | 11.70 | 57,400 | 300 | 0.7 | |
| 03/07/2026 |
12
|
1,229,000 | 11.90 | 12.10 | 11.85 | 3,000 | 0 | 0.0 | |
| 02/07/2026 |
11.90
|
698,200 | 12.05 | 12.10 | 11.90 | 10,300 | 46,800 | -0.4 | |
| 01/07/2026 |
12.05
|
830,500 | 12 | 12.10 | 11.95 | 0 | 21,800 | -0.3 | |
| 30/06/2026 |
12
|
1,072,000 | 12.25 | 12.25 | 12 | 0 | 0 | 0 | |
| 29/06/2026 |
12
|
1,093,200 | 11.80 | 12.05 | 11.80 | 0 | 13,700 | -0.2 | |
| 26/06/2026 |
11.80
|
833,100 | 11.65 | 11.95 | 11.65 | 3,900 | 4,600 | 0.0 | |
| 25/06/2026 |
11.85
|
1,017,900 | 11.85 | 11.95 | 11.85 | 0 | 47,000 | -0.6 | |
| 24/06/2026 |
11.85
|
1,895,100 | 11.95 | 12 | 11.70 | 7,000 | 207,900 | -2.4 | |
| 23/06/2026 |
11.95
|
1,828,100 | 12.15 | 12.25 | 11.95 | 200 | 356,700 | -4.3 | |
| 22/06/2026 |
12.15
|
1,220,000 | 12.30 | 12.35 | 12.15 | 3,200 | 98,700 | -1.2 | |
| 19/06/2026 |
12.20
|
2,008,800 | 12.50 | 12.50 | 12.20 | 8,000 | 516,200 | -6.3 | |
| 18/06/2026 |
12.45
|
923,400 | 12.55 | 12.60 | 12.45 | 0 | 92,900 | -1.2 | |
| 17/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 17/06/2026 |
12.55
|
1,481,500 | 12.70 | 12.75 | 12.50 | 0 | 11,300 | -0.1 | |
| 16/06/2026 |
12.50
|
3,591,500 | 12.36 | 12.55 | 12.27 | 720,700 | 15,200 | 9.6 | |
| 15/06/2026 |
12.45
|
2,316,300 | 12.27 | 12.50 | 12.18 | 360,800 | 1,500 | 4.9 | |
| 12/06/2026 |
12.09
|
1,029,900 | 12.18 | 12.23 | 12.09 | 25,100 | 2,800 | 0.3 | |
| 11/06/2026 |
12.09
|
988,600 | 12.05 | 12.23 | 12.05 | 10,200 | 7,500 | 0.0 | |
| 10/06/2026 |
12.14
|
1,019,500 | 12.05 | 12.23 | 12.05 | 16,800 | 1,700 | 0.2 | |
| 09/06/2026 |
12.05
|
896,700 | 12 | 12.23 | 12 | 900 | 2,200 | 0.0 | |
| 08/06/2026 |
12.05
|
1,546,600 | 12.23 | 12.23 | 12 | 3,900 | 42,700 | -0.5 | |
| 05/06/2026 |
12.36
|
1,227,000 | 12.32 | 12.45 | 12.27 | 2,300 | 59,200 | -0.8 | |
| 04/06/2026 |
12.32
|
822,400 | 12.32 | 12.45 | 12.27 | 0 | 13,200 | -0.2 | |
| 03/06/2026 |
12.41
|
1,499,600 | 12.27 | 12.45 | 12.23 | 39,900 | 133,000 | -1.3 | |