| 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) |
0.65 | 6.50% | 989,100 | -4,900 | 0 |
9.90
10.70
10.10
|
|
2 tháng
(2026-08-05) |
0.78 | 7.85% | 2,316,700 | -4,900 | 0 |
9.87
10.70
10.10
|
|
3 tháng
(2026-07-06) |
-0.52 | -4.63% | 3,747,700 | -4,900 | 0 |
9.75
11.17
10.10
|
|
6 tháng
(2026-04-07) |
-2.06 | -16.20% | 11,636,500 | -4,900 | 0 |
9.75
13.25
10.10
|
|
12 tháng
(2025-10-09) |
-7.52 | -41.38% | 37,178,600 | -4,900 | 0 |
9.75
18.75
10.10
|
|
24 tháng
(2024-10-14) |
-24.60 | -69.79% | 103,514,200 | -4,900 | 0 |
9.75
36.08
10.10
|
|
36 tháng
(2023-10-20) |
-4.62 | -30.25% | 132,715,700 | -4,900 | 0 |
9.75
41.04
10.10
|
|
60 tháng
(2021-11-01) |
-15.26 | -58.90% | 172,597,700 | -4,900 | 0 |
8.53
41.04
10.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
10.10
|
54,900 | 9.95 | 10.25 | 9.95 | 1,000 | 0 | 0 | |
| 22/10/2026 |
10
|
44,600 | 10.10 | 10.45 | 10 | 1,800 | 0 | 0 | |
| 21/10/2026 |
10.05
|
49,300 | 10.15 | 10.25 | 9.90 | 2,900 | 0 | 0 | |
| 20/10/2026 |
10.05
|
16,600 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 | |
| 19/10/2026 |
10.20
|
29,200 | 10 | 10.70 | 10 | 0 | 0 | 0 | |
| 16/10/2026 |
10
|
18,800 | 9.95 | 10 | 9.81 | 0 | 0 | 0 | |
| 15/10/2026 |
9.93
|
15,300 | 9.75 | 9.93 | 9.75 | 0 | 0 | 0 | |
| 14/10/2026 |
9.93
|
28,600 | 9.95 | 9.95 | 9.30 | 0 | 0 | 0 | |
| 13/10/2026 |
9.94
|
33,600 | 9.94 | 9.97 | 9.82 | 0 | 0 | 0 | |
| 12/10/2026 |
9.94
|
150,900 | 9.92 | 9.94 | 9.78 | 0 | 400 | 0 | |
| 09/10/2026 |
9.94
|
34,500 | 9.77 | 9.96 | 9.77 | 0 | 1,300 | 0 | |
| 08/10/2026 |
9.93
|
37,100 | 9.92 | 9.96 | 9.90 | 0 | 0 | 0 | |
| 07/10/2026 |
9.93
|
65,400 | 10.05 | 10.05 | 9.28 | 200 | 0 | 0 | |
| 06/10/2026 |
9.97
|
64,600 | 10.35 | 10.65 | 9.97 | 1,500 | 1,100 | 0 | |
| 05/10/2026 |
10.70
|
65,100 | 10.45 | 10.70 | 10.30 | 0 | 1,300 | 0 | |
| 02/10/2026 |
10.65
|
74,800 | 10.50 | 10.70 | 10.45 | 0 | 800 | 0 | |
| 01/10/2026 |
10.70
|
38,100 | 10.75 | 10.75 | 10.50 | 0 | 0 | 0 | |
| 30/09/2026 |
10.70
|
38,200 | 10.65 | 10.70 | 10.40 | 0 | 0 | 0 | |
| 29/09/2026 |
10.70
|
47,100 | 10.70 | 10.75 | 10.50 | 0 | 2,200 | 0 | |
| 28/09/2026 |
10.70
|
92,900 | 10.45 | 10.70 | 10.45 | 0 | 1,900 | 0 | |
| 25/09/2026 |
10.60
|
68,600 | 10.50 | 10.95 | 10.40 | 0 | 0 | 0 | |
| 24/09/2026 |
10.50
|
63,100 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 | |
| 23/09/2026 |
10.40
|
39,700 | 10.35 | 10.40 | 10 | 0 | 0 | 0 | |
| 22/09/2026 |
10.35
|
41,300 | 10.30 | 10.35 | 10.05 | 0 | 0 | 0 | |
| 21/09/2026 |
10.30
|
41,300 | 10.35 | 10.40 | 10.20 | 0 | 0 | 0 | |
| 18/09/2026 |
10.30
|
56,500 | 10.10 | 10.40 | 10.05 | 0 | 0 | 0 | |
| 17/09/2026 |
10.10
|
44,900 | 9.94 | 10.10 | 9.94 | 0 | 0 | 0 | |
| 16/09/2026 |
9.94
|
75,300 | 9.94 | 9.94 | 9.80 | 0 | 0 | 0 | |
| 15/09/2026 |
9.94
|
89,600 | 9.90 | 9.95 | 9.61 | 0 | 0 | 0 | |
| 14/09/2026 |
9.97
|
42,000 | 9.97 | 9.97 | 9.40 | 0 | 0 | 0 | |
| 11/09/2026 |
9.99
|
28,300 | 10 | 10 | 9.80 | 0 | 0 | 0 | |
| 10/09/2026 |
10
|
37,000 | 9.90 | 10 | 9.85 | 0 | 0 | 0 | |
| 09/09/2026 |
9.90
|
6,300 | 10.05 | 10.05 | 9.88 | 0 | 0 | 0 | |
| 08/09/2026 |
10.05
|
15,900 | 9.76 | 10.05 | 9.76 | 0 | 0 | 0 | |
| 07/09/2026 |
10.10
|
10,400 | 10.10 | 10.10 | 9.98 | 0 | 0 | 0 | |
| 04/09/2026 |
10
|
37,800 | 9.83 | 10.05 | 9.83 | 0 | 0 | 0 | |
| 03/09/2026 |
10
|
28,900 | 10 | 10.05 | 9.91 | 0 | 0 | 0 | |
| 28/08/2026 |
10
|
20,800 | 10.05 | 10.20 | 10 | 0 | 0 | 0 | |
| 27/08/2026 |
10.05
|
16,700 | 10.15 | 10.15 | 10.05 | 0 | 0 | 0 | |
| 26/08/2026 |
10.15
|
170,200 | 10.10 | 10.25 | 10.10 | 0 | 0 | 0 | |
| 25/08/2026 |
10.20
|
33,400 | 10.25 | 10.30 | 10.05 | 0 | 0 | 0 | |
| 24/08/2026 |
10.25
|
69,900 | 10.20 | 10.35 | 10.10 | 0 | 0 | 0 | |
| 21/08/2026 |
10.20
|
82,200 | 9.84 | 10.20 | 9.76 | 0 | 0 | 0 | |
| 20/08/2026 |
9.90
|
64,800 | 10.45 | 10.45 | 9.87 | 0 | 0 | 0 | |
| 19/08/2026 |
10.25
|
4,800 | 10.35 | 10.40 | 10.15 | 0 | 0 | 0 | |
| 18/08/2026 |
10.30
|
65,900 | 10.40 | 10.45 | 10.05 | 0 | 0 | 0 | |
| 17/08/2026 |
10.40
|
39,100 | 10.20 | 10.45 | 10.20 | 0 | 0 | 0 | |
| 14/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
| 14/08/2026 |
10.40
|
58,200 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 | |
| 13/08/2026 |
10.33
|
82,800 | 10.58 | 10.58 | 10.33 | 0 | 0 | 0 | |
| 12/08/2026 |
10.42
|
148,900 | 10.25 | 10.54 | 10.21 | 0 | 0 | 0 | |
| 11/08/2026 |
10.25
|
78,700 | 10.33 | 10.38 | 10.21 | 0 | 0 | 0 | |
| 10/08/2026 |
10.21
|
87,600 | 9.92 | 10.29 | 9.92 | 0 | 0 | 0 | |
| 07/08/2026 |
9.92
|
84,200 | 9.71 | 9.96 | 9.71 | 0 | 0 | 0 | |
| 06/08/2026 |
9.88
|
91,600 | 9.88 | 9.92 | 9.67 | 0 | 0 | 0 | |
| 05/08/2026 |
9.88
|
98,900 | 9.79 | 9.88 | 9.75 | 0 | 0 | 0 | |
| 04/08/2026 |
9.83
|
47,600 | 10 | 10.04 | 9.83 | 0 | 0 | 0 | |
| 03/08/2026 |
10
|
105,700 | 9.79 | 10.08 | 9.67 | 0 | 0 | 0 | |
| 31/07/2026 |
9.83
|
58,200 | 9.71 | 9.83 | 9.67 | 0 | 0 | 0 | |
| 30/07/2026 |
9.79
|
75,700 | 9.63 | 9.88 | 9.63 | 0 | 0 | 0 | |
| 29/07/2026 |
9.75
|
15,800 | 9.83 | 9.83 | 9.63 | 0 | 0 | 0 | |
| 28/07/2026 |
9.83
|
52,800 | 9.63 | 9.92 | 9.63 | 0 | 0 | 0 | |
| 27/07/2026 |
10
|
48,200 | 9.83 | 10.08 | 9.83 | 0 | 0 | 0 | |
| 24/07/2026 |
10.21
|
116,500 | 9.83 | 10.21 | 9.67 | 0 | 0 | 0 | |
| 23/07/2026 |
10.08
|
106,300 | 10 | 10.08 | 9.54 | 0 | 0 | 0 | |
| 22/07/2026 |
10.04
|
76,300 | 10.58 | 10.58 | 10 | 0 | 0 | 0 | |
| 21/07/2026 |
10.58
|
110,300 | 9.92 | 10.58 | 9.79 | 0 | 0 | 0 | |
| 20/07/2026 |
9.92
|
110,300 | 10.21 | 10.54 | 9.92 | 0 | 0 | 0 | |
| 17/07/2026 |
10.63
|
39,700 | 10.08 | 10.63 | 10.08 | 0 | 0 | 0 | |
| 16/07/2026 |
10.21
|
74,500 | 10.54 | 10.58 | 10.08 | 0 | 0 | 0 | |
| 15/07/2026 |
10.58
|
38,800 | 10.58 | 10.58 | 10.17 | 0 | 0 | 0 | |
| 14/07/2026 |
10.58
|
52,100 | 10.67 | 10.71 | 10.04 | 0 | 0 | 0 | |
| 13/07/2026 |
10.79
|
76,900 | 10.88 | 10.88 | 10.54 | 0 | 0 | 0 | |
| 10/07/2026 |
11
|
19,100 | 10.83 | 11 | 10.67 | 0 | 0 | 0 | |
| 09/07/2026 |
10.83
|
37,500 | 10.96 | 10.96 | 10.83 | 0 | 0 | 0 | |
| 08/07/2026 |
11
|
105,900 | 11.08 | 11.08 | 10.83 | 0 | 0 | 0 | |
| 07/07/2026 |
11.17
|
20,900 | 11.13 | 11.17 | 10.96 | 0 | 0 | 0 | |
| 06/07/2026 |
11.17
|
41,900 | 11.54 | 11.54 | 11 | 0 | 0 | 0 | |
| 03/07/2026 |
11.58
|
88,100 | 11.33 | 11.58 | 11.08 | 0 | 0 | 0 | |
| 02/07/2026 |
11.50
|
119,100 | 11.38 | 11.50 | 11.21 | 0 | 0 | 0 | |
| 01/07/2026 |
11.46
|
75,600 | 11.04 | 11.46 | 10.83 | 0 | 0 | 0 | |
| 30/06/2026 |
11.08
|
159,700 | 10.58 | 11.25 | 10.42 | 0 | 0 | 0 | |
| 29/06/2026 |
10.58
|
571,400 | 10.54 | 10.67 | 10.42 | 0 | 0 | 0 | |
| 26/06/2026 |
10.54
|
118,300 | 10.50 | 10.71 | 10.33 | 0 | 0 | 0 | |
| 25/06/2026 |
10.71
|
72,500 | 10.63 | 10.79 | 10.50 | 0 | 0 | 0 | |
| 24/06/2026 |
10.58
|
75,700 | 10.92 | 10.92 | 10.58 | 0 | 0 | 0 | |
| 23/06/2026 |
10.96
|
231,100 | 11 | 11.13 | 10.88 | 0 | 0 | 0 | |
| 22/06/2026 |
11
|
29,000 | 11.08 | 11.08 | 10.92 | 0 | 0 | 0 | |
| 19/06/2026 |
11.08
|
33,600 | 11.17 | 11.17 | 11.08 | 0 | 0 | 0 | |
| 18/06/2026 |
11.13
|
138,500 | 11.17 | 11.17 | 10.88 | 0 | 0 | 0 | |
| 17/06/2026 |
11.17
|
155,300 | 11.13 | 11.33 | 10.92 | 0 | 0 | 0 | |
| 16/06/2026 |
11.13
|
75,700 | 11.08 | 11.25 | 10.88 | 0 | 0 | 0 | |
| 15/06/2026 |
11.08
|
83,300 | 11.21 | 11.25 | 10.88 | 0 | 0 | 0 | |
| 12/06/2026 |
11.29
|
258,100 | 11.42 | 11.42 | 10.83 | 0 | 0 | 0 | |
| 11/06/2026 |
11.42
|
29,100 | 11.58 | 11.58 | 11.29 | 0 | 0 | 0 | |
| 10/06/2026 |
11.54
|
45,000 | 11.46 | 11.63 | 11.38 | 0 | 0 | 0 | |
| 09/06/2026 |
11.46
|
143,000 | 11.17 | 11.46 | 11.17 | 0 | 0 | 0 | |
| 08/06/2026 |
11.42
|
62,200 | 11.38 | 11.42 | 11.08 | 0 | 0 | 0 | |
| 05/06/2026 |
11.58
|
65,900 | 11.42 | 11.58 | 11.29 | 0 | 0 | 0 | |
| 04/06/2026 |
11.54
|
31,200 | 11.54 | 11.54 | 11.33 | 0 | 0 | 0 | |
| 03/06/2026 |
11.54
|
145,800 | 11.75 | 11.75 | 11.46 | 0 | 0 | 0 | |