| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
0 | 0% | 62,100 | 0 | 0 |
7.70
8.30
7.90
|
|
2 tháng
(2026-07-23) |
-0.58 | -6.80% | 244,700 | 0 | 0 |
7.70
8.83
7.90
|
|
3 tháng
(2026-06-23) |
-1.33 | -14.29% | 445,700 | 0 | 0 |
7.70
10.92
7.90
|
|
6 tháng
(2026-03-25) |
-1.58 | -16.52% | 1,281,600 | 0 | 0 |
7.70
10.92
7.90
|
|
12 tháng
(2025-09-26) |
-5.33 | -40% | 5,099,500 | 0 | 0 |
7.70
13.67
7.90
|
|
24 tháng
(2024-10-01) |
-9.60 | -54.56% | 17,819,087 | 0 | 0 |
4.06
38.07
7.90
|
|
36 tháng
(2023-10-09) |
-2.99 | -27.20% | 20,515,984 | -500 | 0.0 |
2.03
38.07
7.90
|
|
60 tháng
(2021-10-18) |
1.21 | 17.74% | 20,904,966 | 0 | 0.0 |
2.03
38.07
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/09/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 21/09/2026 |
7.90
|
500 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 18/09/2026 |
8
|
2,000 | 7.90 | 8 | 7.90 | 0 | 0 | 0 | |
| 17/09/2026 |
7.80
|
1,500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 16/09/2026 |
7.80
|
1,400 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 15/09/2026 |
7.70
|
8,700 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 14/09/2026 |
7.80
|
22,800 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 | |
| 11/09/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 10/09/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 09/09/2026 |
8.30
|
200 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 08/09/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 07/09/2026 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 04/09/2026 |
8.10
|
700 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 03/09/2026 |
8
|
3,600 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 28/08/2026 |
8.10
|
4,700 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 27/08/2026 |
8.30
|
5,300 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 26/08/2026 |
7.90
|
4,800 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 25/08/2026 |
8
|
3,400 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
| 24/08/2026 |
8
|
2,800 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 21/08/2026 |
8.20
|
1,100 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 20/08/2026 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 19/08/2026 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 18/08/2026 |
8.10
|
5,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 17/08/2026 |
7.90
|
1,300 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 14/08/2026 |
8
|
6,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 13/08/2026 |
8.30
|
400 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 12/08/2026 |
8.10
|
4,800 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 11/08/2026 |
8
|
4,600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 | |
| 10/08/2026 |
8.30
|
200 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 07/08/2026 |
7.80
|
200 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 06/08/2026 |
8
|
35,100 | 8.50 | 8.50 | 7.50 | 0 | 0 | 0 | |
| 05/08/2026 |
8.50
|
35,700 | 8.10 | 8.50 | 7.80 | 0 | 0 | 0 | |
| 04/08/2026 |
8.10
|
300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 03/08/2026 |
8
|
900 | 8.50 | 8.50 | 8 | 0 | 0 | 0 | |
| 31/07/2026 |
8
|
1,300 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 30/07/2026 |
8
|
20,100 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 | |
| 29/07/2026 |
8.60
|
2,800 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 | |
| 28/07/2026 |
8.60
|
2,100 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 | |
| 27/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
| 27/07/2026 |
8.30
|
53,100 | 9.10 | 9.10 | 8 | 0 | 0 | 0 | |
| 24/07/2026 |
8.83
|
4,500 | 9.08 | 9.08 | 8.83 | 0 | 0 | 0 | |
| 23/07/2026 |
8.58
|
2,500 | 8.67 | 8.67 | 8.58 | 0 | 0 | 0 | |
| 22/07/2026 |
8.67
|
2,500 | 8.50 | 8.67 | 8.42 | 0 | 0 | 0 | |
| 21/07/2026 |
8.50
|
32,100 | 8.92 | 8.92 | 8.33 | 0 | 0 | 0 | |
| 20/07/2026 |
8.83
|
6,600 | 8.92 | 8.92 | 8.83 | 0 | 0 | 0 | |
| 17/07/2026 |
8.92
|
25,800 | 8.92 | 8.92 | 8.83 | 0 | 0 | 0 | |
| 16/07/2026 |
8.92
|
23,200 | 9.17 | 9.17 | 8.92 | 0 | 0 | 0 | |
| 15/07/2026 |
9.08
|
6,100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 14/07/2026 |
9.08
|
11,100 | 9 | 9.08 | 9 | 0 | 0 | 0 | |
| 13/07/2026 |
9.25
|
11,300 | 9.08 | 9.25 | 8.92 | 0 | 0 | 0 | |
| 10/07/2026 |
9.25
|
10,400 | 9.25 | 9.25 | 9 | 0 | 0 | 0 | |
| 09/07/2026 |
9.17
|
17,000 | 9 | 9.33 | 9 | 0 | 0 | 0 | |
| 08/07/2026 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 07/07/2026 |
9.33
|
5,500 | 9.17 | 9.33 | 9 | 0 | 0 | 0 | |
| 06/07/2026 |
9.33
|
2,400 | 9.33 | 9.58 | 9.33 | 0 | 0 | 0 | |
| 03/07/2026 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
| 02/07/2026 |
10.92
|
20,500 | 11 | 11.25 | 10.92 | 0 | 0 | 0 | |
| 01/07/2026 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 30/06/2026 |
9.25
|
2,100 | 9.08 | 9.25 | 9.08 | 0 | 0 | 0 | |
| 29/06/2026 |
9.17
|
3,800 | 9.08 | 9.17 | 9.08 | 0 | 0 | 0 | |
| 26/06/2026 |
9.08
|
4,400 | 9.17 | 9.17 | 9.08 | 0 | 0 | 0 | |
| 25/06/2026 |
9.25
|
6,700 | 9.08 | 9.25 | 9.08 | 0 | 0 | 0 | |
| 24/06/2026 |
9.25
|
9,400 | 9.17 | 9.25 | 9.17 | 0 | 0 | 0 | |
| 23/06/2026 |
9.33
|
100 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
| 22/06/2026 |
9.33
|
900 | 9.25 | 9.33 | 9.25 | 0 | 0 | 0 | |
| 19/06/2026 |
9.17
|
19,100 | 9.17 | 9.33 | 9.17 | 0 | 0 | 0 | |
| 18/06/2026 |
9.17
|
11,800 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 17/06/2026 |
9.17
|
5,600 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 16/06/2026 |
9.17
|
15,200 | 9.08 | 9.33 | 9.08 | 0 | 0 | 0 | |
| 15/06/2026 |
9.17
|
102,500 | 9.17 | 9.42 | 9.17 | 0 | 0 | 0 | |
| 12/06/2026 |
9.25
|
16,400 | 9.42 | 9.50 | 9.25 | 0 | 0 | 0 | |
| 11/06/2026 |
9.25
|
3,800 | 9.33 | 9.33 | 9.17 | 0 | 0 | 0 | |
| 10/06/2026 |
9.42
|
4,400 | 9.17 | 9.42 | 9.17 | 0 | 0 | 0 | |
| 09/06/2026 |
9.33
|
1,800 | 9.58 | 9.58 | 9.33 | 0 | 0 | 0 | |
| 08/06/2026 |
9.17
|
5,600 | 9.50 | 9.50 | 9.17 | 0 | 0 | 0 | |
| 05/06/2026 |
9.42
|
6,000 | 9.50 | 9.50 | 9.42 | 0 | 0 | 0 | |
| 04/06/2026 |
9.42
|
400 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 03/06/2026 |
9.58
|
8,100 | 9.42 | 9.58 | 9.25 | 0 | 0 | 0 | |
| 02/06/2026 |
9.42
|
700 | 9.58 | 9.58 | 9.42 | 0 | 0 | 0 | |
| 01/06/2026 |
9.67
|
300 | 9.50 | 9.67 | 9.50 | 0 | 0 | 0 | |
| 29/05/2026 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 28/05/2026 |
9.58
|
14,700 | 9.75 | 9.75 | 9.58 | 0 | 0 | 0 | |
| 27/05/2026 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 26/05/2026 |
9.83
|
300 | 9.50 | 9.83 | 9.50 | 0 | 0 | 0 | |
| 25/05/2026 |
9.67
|
7,500 | 9.92 | 9.92 | 9.67 | 0 | 0 | 0 | |
| 22/05/2026 |
9.75
|
16,900 | 9.50 | 9.75 | 9.25 | 0 | 0 | 0 | |
| 21/05/2026 |
9.58
|
4,400 | 9.83 | 9.83 | 9.58 | 0 | 0 | 0 | |
| 20/05/2026 |
9.42
|
31,400 | 9.58 | 9.58 | 9.42 | 0 | 0 | 0 | |
| 19/05/2026 |
9.58
|
3,500 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 18/05/2026 |
9.92
|
10,900 | 9.50 | 10 | 9.50 | 0 | 0 | 0 | |
| 15/05/2026 |
9.67
|
8,400 | 10.17 | 10.17 | 9.58 | 0 | 0 | 0 | |
| 14/05/2026 |
10.08
|
300 | 10.17 | 10.17 | 10.08 | 0 | 0 | 0 | |
| 13/05/2026 |
9.92
|
100 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
| 12/05/2026 |
10
|
1,600 | 10 | 10 | 9.58 | 0 | 0 | 0 | |
| 11/05/2026 |
9.50
|
9,100 | 9.58 | 9.58 | 9.42 | 0 | 0 | 0 | |
| 08/05/2026 |
9.92
|
2,100 | 9.75 | 9.92 | 9.58 | 0 | 0 | 0 | |
| 07/05/2026 |
9.58
|
7,400 | 9.50 | 10 | 9.50 | 0 | 0 | 0 | |
| 06/05/2026 |
9.42
|
8,500 | 9.42 | 9.67 | 9.33 | 0 | 0 | 0 | |
| 05/05/2026 |
9.42
|
5,700 | 9.42 | 9.50 | 9.42 | 0 | 0 | 0 | |
| 04/05/2026 |
9.67
|
17,500 | 9.50 | 9.67 | 9.50 | 0 | 0 | 0 | |
| 29/04/2026 |
9.50
|
7,000 | 9.33 | 9.50 | 9.33 | 0 | 0 | 0 | |
| 28/04/2026 |
9.50
|
2,200 | 9.33 | 9.50 | 9.33 | 0 | 0 | 0 | |