| 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) |
0.10 | 0.93% | 155,000 | 0 | 0 |
10.50
10.90
10.50
|
|
2 tháng
(2026-08-10) |
0.60 | 5.88% | 225,900 | 0 | 0 |
10.10
10.90
10.50
|
|
3 tháng
(2026-07-10) |
0.60 | 5.88% | 297,300 | 0 | 0 |
10
10.90
10.50
|
|
6 tháng
(2026-04-13) |
0.72 | 7.11% | 726,400 | 0 | 0 |
9.82
10.90
10.50
|
|
12 tháng
(2025-10-13) |
-0.07 | -0.67% | 3,086,200 | 0 | 0 |
9.82
11.14
10.50
|
|
24 tháng
(2024-10-18) |
1.87 | 20.98% | 12,532,508 | -133,600 | -2.1 |
8.29
12.40
10.50
|
|
36 tháng
(2023-10-24) |
3.16 | 41.29% | 22,853,374 | -2,045,848 | -29.4 |
6.86
12.40
10.50
|
|
60 tháng
(2021-11-03) |
3.01 | 38.71% | 35,148,863 | -575,493 | -6.3 |
6.86
12.40
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
10.50
|
4,900 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 | |
| 22/10/2026 |
10.50
|
11,900 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 | |
| 21/10/2026 |
10.50
|
5,800 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 | |
| 20/10/2026 |
10.50
|
4,700 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 | |
| 19/10/2026 |
10.50
|
3,200 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 | |
| 16/10/2026 |
10.50
|
13,700 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 | |
| 15/10/2026 |
10.60
|
15,400 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 | |
| 14/10/2026 |
10.60
|
7,100 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 | |
| 13/10/2026 |
10.60
|
14,100 | 10.60 | 10.70 | 10 | 0 | 0 | 0 | |
| 12/10/2026 |
10.70
|
900 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 | |
| 09/10/2026 |
10.70
|
5,100 | 10.40 | 10.70 | 10.40 | 0 | 0 | 0 | |
| 08/10/2026 |
10.80
|
1,600 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 | |
| 07/10/2026 |
10.80
|
300 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 | |
| 06/10/2026 |
10.60
|
8,900 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 | |
| 05/10/2026 |
10.70
|
200 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 02/10/2026 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 01/10/2026 |
10.70
|
5,100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 30/09/2026 |
10.70
|
1,100 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 | |
| 29/09/2026 |
10.70
|
7,200 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 | |
| 28/09/2026 |
10.60
|
4,800 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 | |
| 25/09/2026 |
10.60
|
9,800 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 24/09/2026 |
10.60
|
4,000 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 | |
| 23/09/2026 |
10.80
|
1,000 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 22/09/2026 |
10.70
|
700 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 | |
| 21/09/2026 |
10.80
|
2,200 | 11 | 11 | 10.70 | 0 | 0 | 0 | |
| 18/09/2026 |
10.70
|
8,100 | 10.90 | 11 | 10.70 | 0 | 0 | 0 | |
| 17/09/2026 |
10.90
|
8,700 | 11 | 11 | 10.70 | 0 | 0 | 0 | |
| 16/09/2026 |
10.70
|
7,000 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 | |
| 15/09/2026 |
10.50
|
14,400 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 | |
| 14/09/2026 |
10.50
|
15,000 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 | |
| 11/09/2026 |
10.60
|
4,500 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 | |
| 10/09/2026 |
10.50
|
8,200 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 | |
| 09/09/2026 |
10.50
|
17,400 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 | |
| 08/09/2026 |
10.70
|
24,700 | 10.20 | 10.80 | 10.20 | 0 | 0 | 0 | |
| 07/09/2026 |
10.20
|
10,800 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 | |
| 04/09/2026 |
10.20
|
14,600 | 10.10 | 10.20 | 10 | 0 | 0 | 0 | |
| 03/09/2026 |
10.10
|
4,600 | 10.10 | 10.10 | 10 | 0 | 0 | 0 | |
| 28/08/2026 |
10.10
|
4,200 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 | |
| 27/08/2026 |
10.10
|
3,400 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 26/08/2026 |
10.10
|
5,700 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 25/08/2026 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 24/08/2026 |
10.10
|
4,400 | 10.20 | 10.20 | 10 | 0 | 0 | 0 | |
| 21/08/2026 |
10.10
|
600 | 10 | 10.10 | 10 | 0 | 0 | 0 | |
| 20/08/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 19/08/2026 |
10.10
|
9,900 | 10 | 10.10 | 9.90 | 0 | 0 | 0 | |
| 18/08/2026 |
10.20
|
400 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 | |
| 17/08/2026 |
10.20
|
300 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 | |
| 14/08/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 13/08/2026 |
10.10
|
1,000 | 10 | 10.10 | 10 | 0 | 0 | 0 | |
| 12/08/2026 |
10.20
|
5,300 | 10.10 | 10.20 | 10 | 0 | 0 | 0 | |
| 11/08/2026 |
10.20
|
3,300 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 | |
| 10/08/2026 |
10.20
|
2,200 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 | |
| 07/08/2026 |
10.10
|
500 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 06/08/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 05/08/2026 |
10
|
8,700 | 10.20 | 10.20 | 10 | 0 | 0 | 0 | |
| 04/08/2026 |
10.10
|
9,100 | 10.20 | 10.20 | 10 | 0 | 0 | 0 | |
| 03/08/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 31/07/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 30/07/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 29/07/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 28/07/2026 |
10.20
|
300 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 | |
| 27/07/2026 |
10.20
|
300 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 | |
| 24/07/2026 |
10.20
|
4,800 | 10 | 10.20 | 9.90 | 0 | 0 | 0 | |
| 23/07/2026 |
10.30
|
4,200 | 10.40 | 10.40 | 10 | 0 | 0 | 0 | |
| 22/07/2026 |
10
|
1,700 | 10.40 | 10.40 | 10 | 0 | 0 | 0 | |
| 21/07/2026 |
10
|
2,900 | 10.40 | 10.40 | 10 | 0 | 0 | 0 | |
| 20/07/2026 |
10
|
12,100 | 10 | 10.40 | 10 | 0 | 0 | 0 | |
| 17/07/2026 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 16/07/2026 |
10
|
14,500 | 10.40 | 10.40 | 10 | 0 | 0 | 0 | |
| 15/07/2026 |
10.40
|
400 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 14/07/2026 |
10.40
|
2,700 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 | |
| 13/07/2026 |
10.40
|
6,400 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 | |
| 10/07/2026 |
10.20
|
2,300 | 10.30 | 10.30 | 10 | 0 | 0 | 0 | |
| 09/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/1405 (Volume + 14.05%, Ratio=0.14) | |||||||||
| 09/07/2026 |
10.10
|
15,900 | 10.20 | 10.20 | 10 | 0 | 0 | 0 | |
| 08/07/2026 |
10.08
|
2,000 | 10.00 | 10.08 | 10.00 | 0 | 0 | 0 | |
| 07/07/2026 |
10.00
|
1,000 | 10.00 | 10.08 | 10.00 | 0 | 0 | 0 | |
| 06/07/2026 |
9.91
|
8,300 | 9.91 | 10.08 | 9.91 | 0 | 0 | 0 | |
| 03/07/2026 |
9.91
|
10,400 | 10.00 | 10.00 | 9.91 | 0 | 0 | 0 | |
| 02/07/2026 |
10.70
|
13,300 | 10.61 | 10.70 | 10.61 | 0 | 0 | 0 | |
| 01/07/2026 |
10.00
|
1,000 | 10.08 | 10.08 | 10.00 | 0 | 0 | 0 | |
| 30/06/2026 |
10.00
|
8,200 | 9.91 | 10.00 | 9.82 | 0 | 0 | 0 | |
| 29/06/2026 |
10.00
|
300 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 26/06/2026 |
9.91
|
900 | 9.82 | 9.91 | 9.82 | 0 | 0 | 0 | |
| 25/06/2026 |
9.91
|
2,200 | 10.00 | 10.00 | 9.82 | 0 | 0 | 0 | |
| 24/06/2026 |
9.91
|
3,800 | 9.82 | 9.91 | 9.73 | 0 | 0 | 0 | |
| 23/06/2026 |
9.82
|
8,000 | 9.91 | 9.91 | 9.82 | 0 | 0 | 0 | |
| 22/06/2026 |
9.82
|
2,100 | 10.08 | 10.08 | 9.82 | 0 | 0 | 0 | |
| 19/06/2026 |
9.91
|
200 | 10.08 | 10.08 | 9.91 | 0 | 0 | 0 | |
| 18/06/2026 |
9.91
|
4,400 | 10.08 | 10.08 | 9.91 | 0 | 0 | 0 | |
| 17/06/2026 |
9.91
|
2,500 | 9.82 | 10.00 | 9.82 | 0 | 0 | 0 | |
| 16/06/2026 |
9.91
|
25,700 | 10.00 | 10.00 | 9.91 | 0 | 0 | 0 | |
| 15/06/2026 |
9.91
|
2,800 | 10.08 | 10.08 | 9.73 | 0 | 0 | 0 | |
| 12/06/2026 |
9.91
|
4,300 | 10.08 | 10.08 | 9.91 | 0 | 0 | 0 | |
| 11/06/2026 |
10.00
|
2,200 | 9.91 | 10.08 | 9.91 | 0 | 0 | 0 | |
| 10/06/2026 |
9.91
|
1,900 | 9.82 | 10.00 | 9.82 | 0 | 0 | 0 | |
| 09/06/2026 |
9.91
|
2,100 | 10.08 | 10.08 | 9.91 | 0 | 0 | 0 | |
| 08/06/2026 |
9.91
|
12,200 | 10.00 | 10.00 | 9.91 | 0 | 0 | 0 | |
| 05/06/2026 |
10.00
|
1,600 | 10.17 | 10.17 | 10.00 | 0 | 0 | 0 | |
| 04/06/2026 |
10.00
|
800 | 9.82 | 10.08 | 9.82 | 0 | 0 | 0 | |
| 03/06/2026 |
9.91
|
600 | 10.08 | 10.08 | 9.91 | 0 | 0 | 0 | |