| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.20 | -1.77% | 116,200 | -100 | 0.0 |
10.90
11.90
11.90
|
|
2 tháng
(2026-08-05) |
0 | 0% | 147,800 | -100 | 0.0 |
10.80
11.90
11.90
|
|
3 tháng
(2026-07-06) |
-0.30 | -2.63% | 261,200 | -100 | 0.0 |
10.80
11.90
11.90
|
|
6 tháng
(2026-04-07) |
0.32 | 2.93% | 817,000 | -100 | 0.0 |
10.78
12.40
11.90
|
|
12 tháng
(2025-10-09) |
-1.55 | -12.23% | 2,172,200 | 900 | 0.0 |
10.78
13.43
11.90
|
|
24 tháng
(2024-10-14) |
-1.11 | -9.07% | 4,209,502 | -6,200 | -0.1 |
10.67
13.84
11.90
|
|
36 tháng
(2023-10-20) |
-0.82 | -6.87% | 5,634,473 | -109,755 | -1.2 |
10.67
13.84
11.90
|
|
60 tháng
(2021-11-01) |
-2.94 | -20.93% | 8,492,858 | -192,355 | -2.9 |
10.43
22.98
11.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
11.90
|
2,700 | 11.70 | 11.90 | 11.70 | 0 | 0 | 0 | |
| 22/10/2026 |
11.90
|
3,500 | 11.60 | 11.90 | 11.60 | 0 | 0 | 0 | |
| 21/10/2026 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 20/10/2026 |
11.80
|
3,800 | 11.50 | 11.80 | 11.50 | 0 | 0 | 0 | |
| 19/10/2026 |
11.70
|
3,800 | 11.40 | 11.70 | 11.40 | 0 | 0 | 0 | |
| 16/10/2026 |
11.60
|
4,000 | 11.30 | 11.60 | 11.30 | 0 | 0 | 0 | |
| 15/10/2026 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 14/10/2026 |
11.50
|
4,000 | 11.20 | 11.50 | 11.20 | 0 | 0 | 0 | |
| 13/10/2026 |
11.40
|
14,800 | 11 | 11.40 | 10.50 | 0 | 0 | 0 | |
| 12/10/2026 |
11.20
|
3,800 | 10.90 | 11.20 | 10.90 | 0 | 0 | 0 | |
| 09/10/2026 |
11
|
17,000 | 10 | 11 | 10 | 0 | 0 | 0 | |
| 08/10/2026 |
11
|
2,500 | 10.80 | 11 | 10.80 | 0 | 0 | 0 | |
| 07/10/2026 |
10.50
|
5,200 | 10.90 | 11.20 | 10.50 | 0 | 0 | 0 | |
| 06/10/2026 |
11
|
4,500 | 10.90 | 11.20 | 10.90 | 0 | 0 | 0 | |
| 05/10/2026 |
10.90
|
6,500 | 10.90 | 11.20 | 10.90 | 0 | 0 | 0 | |
| 02/10/2026 |
11.10
|
3,000 | 10.90 | 11.10 | 10.90 | 0 | 0 | 0 | |
| 01/10/2026 |
11.10
|
4,500 | 10.90 | 11.10 | 10.90 | 0 | 0 | 0 | |
| 30/09/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 29/09/2026 |
11.20
|
3,300 | 11 | 11.20 | 11 | 0 | 0 | 0 | |
| 28/09/2026 |
11.20
|
3,500 | 10.90 | 11.20 | 10.90 | 0 | 0 | 0 | |
| 25/09/2026 |
11
|
41,000 | 10.20 | 11 | 10.20 | 0 | 0 | 0 | |
| 24/09/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 23/09/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 22/09/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 21/09/2026 |
11.20
|
4,500 | 11 | 11.20 | 10.50 | 0 | 0 | 0 | |
| 18/09/2026 |
11.10
|
4,500 | 10.80 | 11.10 | 10.80 | 0 | 0 | 0 | |
| 17/09/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 16/09/2026 |
10.90
|
3,600 | 11 | 11.20 | 10.90 | 0 | 0 | 0 | |
| 15/09/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 14/09/2026 |
11.10
|
43,000 | 10.10 | 11.10 | 10.10 | 0 | 0 | 0 | |
| 11/09/2026 |
10.90
|
300 | 10.50 | 10.90 | 10.50 | 0 | 100 | 0.0 | |
| 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 |
12.40
|
1,000 | 12.40 | 12.40 | 12.10 | 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 | |