| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.40 | -4.76% | 28,000 | 0 | 0 |
7.70
10.50
10.50
|
|
2 tháng
(2026-08-06) |
-0.80 | -9.09% | 61,000 | 0 | 0 |
6.90
10.50
10.50
|
|
3 tháng
(2026-07-07) |
-0.50 | -5.88% | 93,900 | 0 | 0 |
6.90
10.50
10.50
|
|
6 tháng
(2026-04-08) |
1.71 | 27.27% | 386,500 | 0 | 0 |
6.07
10.50
10.50
|
|
12 tháng
(2025-10-10) |
1.71 | 27.27% | 496,000 | 0 | 0 |
4.43
10.50
10.50
|
|
24 tháng
(2024-10-15) |
4.29 | 115.38% | 1,342,213 | 0 | 0 |
3.21
10.50
10.50
|
|
36 tháng
(2023-10-23) |
4.14 | 107.41% | 1,953,887 | 0 | 0 |
3.07
10.50
10.50
|
|
60 tháng
(2021-11-22) |
0.57 | 7.69% | 2,495,875 | 0 | 0 |
2.71
20
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
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 22/10/2026 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 21/10/2026 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 20/10/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 19/10/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 16/10/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 15/10/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 14/10/2026 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 13/10/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 12/10/2026 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 09/10/2026 |
8
|
9,200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 08/10/2026 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 07/10/2026 |
7.70
|
700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 06/10/2026 |
7.50
|
3,800 | 8 | 8 | 7.50 | 0 | 0 | 0 | |
| 05/10/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 02/10/2026 |
7.70
|
1,100 | 8 | 8 | 7.70 | 0 | 0 | 0 | |
| 01/10/2026 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 30/09/2026 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 29/09/2026 |
7.70
|
700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 28/09/2026 |
8
|
900 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 25/09/2026 |
8
|
1,700 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 24/09/2026 |
8
|
4,700 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 23/09/2026 |
8
|
3,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 22/09/2026 |
8
|
2,200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 21/09/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 18/09/2026 |
8
|
3,300 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 17/09/2026 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 16/09/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 15/09/2026 |
8
|
1,700 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 14/09/2026 |
8
|
4,100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 11/09/2026 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 10/09/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 09/09/2026 |
8
|
500 | 8.30 | 8.30 | 8 | 0 | 0 | 0 | |
| 08/09/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 07/09/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 04/09/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 03/09/2026 |
7.90
|
16,500 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 28/08/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 27/08/2026 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 26/08/2026 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 25/08/2026 |
8
|
1,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 24/08/2026 |
6.90
|
600 | 8 | 8 | 6.90 | 0 | 0 | 0 | |
| 21/08/2026 |
8.40
|
800 | 7.80 | 8.90 | 7.80 | 0 | 0 | 0 | |
| 20/08/2026 |
8
|
600 | 7.80 | 8 | 7.80 | 0 | 0 | 0 | |
| 19/08/2026 |
8
|
900 | 8 | 8 | 7.20 | 0 | 0 | 0 | |
| 18/08/2026 |
8.10
|
4,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 17/08/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 14/08/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 13/08/2026 |
8.60
|
200 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 | |
| 12/08/2026 |
7.70
|
200 | 8.60 | 8.60 | 7.70 | 0 | 0 | 0 | |
| 11/08/2026 |
8.60
|
1,100 | 7.60 | 8.60 | 7.60 | 0 | 0 | 0 | |
| 10/08/2026 |
9.50
|
6,200 | 7.50 | 9.80 | 7.50 | 0 | 0 | 0 | |
| 07/08/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 06/08/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 05/08/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 04/08/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 03/08/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 31/07/2026 |
9.50
|
2,200 | 8 | 9.50 | 8 | 0 | 0 | 0 | |
| 30/07/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 29/07/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 28/07/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 27/07/2026 |
9
|
1,100 | 10 | 10 | 9 | 0 | 0 | 0 | |
| 24/07/2026 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 23/07/2026 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 22/07/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 21/07/2026 |
9.60
|
200 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 20/07/2026 |
9.90
|
1,200 | 8.10 | 9.90 | 8.10 | 0 | 0 | 0 | |
| 17/07/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 16/07/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 15/07/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 14/07/2026 |
9.50
|
800 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 13/07/2026 |
9.20
|
4,600 | 8.40 | 9.50 | 8.40 | 0 | 0 | 0 | |
| 10/07/2026 |
8.10
|
1,200 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 | |
| 09/07/2026 |
9.50
|
2,000 | 8.50 | 9.50 | 8.50 | 0 | 0 | 0 | |
| 08/07/2026 |
8.90
|
3,900 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 | |
| 07/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40) | |||||||||
| 07/07/2026 |
8.50
|
14,900 | 6.90 | 9.30 | 6.90 | 0 | 0 | 0 | |
| 06/07/2026 |
8.21
|
15,300 | 7.64 | 8.50 | 7.64 | 0 | 0 | 0 | |
| 03/07/2026 |
7.57
|
2,400 | 7.29 | 7.57 | 7.29 | 0 | 0 | 0 | |
| 02/07/2026 |
6.50
|
9,700 | 6.43 | 6.50 | 6.29 | 0 | 0 | 0 | |
| 01/07/2026 |
7.14
|
12,000 | 7.14 | 7.50 | 7.14 | 0 | 0 | 0 | |
| 30/06/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 29/06/2026 |
7
|
4,800 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 26/06/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 25/06/2026 |
7.14
|
1,000 | 6.57 | 7.14 | 6.57 | 0 | 0 | 0 | |
| 24/06/2026 |
7
|
1,700 | 6.57 | 7 | 6.57 | 0 | 0 | 0 | |
| 23/06/2026 |
7.14
|
9,000 | 7.14 | 7.14 | 7.07 | 0 | 0 | 0 | |
| 22/06/2026 |
7.14
|
6,500 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 19/06/2026 |
7.07
|
7,100 | 7.14 | 7.14 | 7.07 | 0 | 0 | 0 | |
| 18/06/2026 |
7.14
|
12,800 | 6.86 | 7.14 | 6.79 | 0 | 0 | 0 | |
| 17/06/2026 |
6.86
|
17,300 | 6.86 | 6.93 | 6.79 | 0 | 0 | 0 | |
| 16/06/2026 |
6.79
|
6,800 | 6.86 | 7.14 | 6.57 | 0 | 0 | 0 | |
| 15/06/2026 |
6.57
|
1,100 | 6.79 | 6.79 | 6.57 | 0 | 0 | 0 | |
| 12/06/2026 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 11/06/2026 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 10/06/2026 |
6.93
|
5,100 | 7.07 | 7.07 | 6.93 | 0 | 0 | 0 | |
| 09/06/2026 |
7
|
7,400 | 7.07 | 7.14 | 6.79 | 0 | 0 | 0 | |
| 08/06/2026 |
6.79
|
3,100 | 6.79 | 6.93 | 6.79 | 0 | 0 | 0 | |
| 05/06/2026 |
6.79
|
1,000 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 04/06/2026 |
6.79
|
2,500 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 03/06/2026 |
6.79
|
4,600 | 6.79 | 7 | 6.79 | 0 | 0 | 0 | |