| 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) |
0.30 | 6.25% | 8,622,000 | -36,400 | -0.2 |
4.50
5.70
5.20
|
|
2 tháng
(2026-07-23) |
0.30 | 6.25% | 20,087,800 | -37,000 | -0.2 |
4.20
5.70
5.20
|
|
3 tháng
(2026-06-23) |
0.40 | 8.51% | 28,865,400 | 291,200 | 1.4 |
4.20
6.20
5.20
|
|
6 tháng
(2026-03-25) |
-0.97 | -16.03% | 57,583,100 | 291,600 | 1.4 |
4.20
7.31
5.20
|
|
12 tháng
(2025-09-26) |
0.70 | 15.88% | 99,806,400 | 199,200 | 0.8 |
4.20
8.54
5.20
|
|
24 tháng
(2024-10-01) |
-0.50 | -8.97% | 121,222,514 | 308,191 | 1.4 |
3.32
8.54
5.20
|
|
36 tháng
(2023-10-09) |
-1.53 | -23.06% | 164,673,292 | 310,191 | 1.4 |
3.32
9.07
5.20
|
|
60 tháng
(2022-01-10) |
-10.10 | -66.45% | 212,701,220 | 311,591 | 1.5 |
3.24
34.60
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/04/2026 |
7.04
|
497,300 | 7.48 | 7.48 | 6.95 | 0 | 0 | 0 | |
| 23/04/2026 |
7.04
|
645,500 | 7.04 | 7.39 | 6.87 | 0 | 0 | 0 | |
| 22/04/2026 |
7.13
|
1,957,900 | 7.31 | 7.92 | 7.04 | 1,700 | 0 | 0.0 | |
| 21/04/2026 |
7.31
|
693,800 | 6.87 | 7.31 | 6.69 | 0 | 0 | 0 | |
| 20/04/2026 |
6.69
|
604,400 | 6.43 | 6.95 | 6.16 | 0 | 1,000 | 0.0 | |
| 17/04/2026 |
6.25
|
386,700 | 6.25 | 6.60 | 6.16 | 0 | 0 | 0 | |
| 16/04/2026 |
6.25
|
1,626,800 | 5.46 | 6.25 | 5.37 | 0 | 3,000 | 0.0 | |
| 15/04/2026 |
5.46
|
203,200 | 5.55 | 5.55 | 5.37 | 0 | 0 | 0 | |
| 14/04/2026 |
5.46
|
162,200 | 5.46 | 5.55 | 5.37 | 0 | 0 | 0 | |
| 13/04/2026 |
5.55
|
262,500 | 5.46 | 5.55 | 5.37 | 0 | 0 | 0 | |
| 10/04/2026 |
5.46
|
60,000 | 5.46 | 5.63 | 5.46 | 0 | 0 | 0 | |
| 09/04/2026 |
5.55
|
167,600 | 5.55 | 5.63 | 5.46 | 0 | 0 | 0 | |
| 08/04/2026 |
5.55
|
334,800 | 5.55 | 5.72 | 5.46 | 0 | 0 | 0 | |
| 07/04/2026 |
5.46
|
131,300 | 5.46 | 5.55 | 5.37 | 0 | 0 | 0 | |
| 06/04/2026 |
5.55
|
116,700 | 5.55 | 5.63 | 5.37 | 0 | 0 | 0 | |
| 03/04/2026 |
5.46
|
248,000 | 5.46 | 5.72 | 5.46 | 0 | 0 | 0 | |
| 02/04/2026 |
5.46
|
327,100 | 5.63 | 5.63 | 5.28 | 500 | 0 | 0.0 | |
| 01/04/2026 |
5.63
|
466,900 | 5.63 | 5.72 | 5.46 | 0 | 900 | 0.0 | |
| 31/03/2026 |
5.63
|
248,400 | 5.90 | 5.90 | 5.55 | 1,500 | 0 | 0.0 | |
| 30/03/2026 |
5.81
|
112,400 | 5.63 | 5.81 | 5.63 | 0 | 1,000 | 0.0 | |
| 27/03/2026 |
5.72
|
905,800 | 5.90 | 5.99 | 5.46 | 400 | 4,600 | 0.0 | |
| 26/03/2026 |
5.90
|
372,000 | 6.07 | 6.07 | 5.72 | 0 | 0 | 0 | |
| 25/03/2026 |
6.07
|
340,300 | 5.99 | 6.07 | 5.81 | 100 | 0 | 0.0 | |
| 24/03/2026 |
5.90
|
178,500 | 5.99 | 6.16 | 5.72 | 200 | 0 | 0.0 | |
| 23/03/2026 |
5.63
|
353,100 | 6.07 | 6.07 | 5.63 | 0 | 0 | 0 | |
| 20/03/2026 |
5.99
|
353,800 | 6.25 | 6.25 | 5.90 | 300 | 0 | 0.0 | |
| 19/03/2026 |
6.34
|
164,400 | 6.43 | 6.43 | 6.16 | 0 | 0 | 0 | |
| 18/03/2026 |
6.43
|
316,700 | 6.43 | 6.51 | 6.25 | 600 | 0 | 0.0 | |
| 17/03/2026 |
6.43
|
290,700 | 6.69 | 6.78 | 6.34 | 0 | 0 | 0 | |
| 16/03/2026 |
6.69
|
532,500 | 6.43 | 6.87 | 6.25 | 400 | 6,500 | 0.0 | |
| 13/03/2026 |
6.43
|
529,500 | 6.16 | 6.43 | 5.99 | 0 | 0 | 0 | |
| 12/03/2026 |
6.25
|
234,600 | 6.43 | 6.43 | 6.07 | 0 | 0 | 0 | |
| 11/03/2026 |
6.34
|
285,600 | 6.60 | 6.69 | 6.16 | 500 | 0 | 0.0 | |
| 10/03/2026 |
6.43
|
361,000 | 5.72 | 6.78 | 5.72 | 0 | 0 | 0 | |
| 09/03/2026 |
5.81
|
832,800 | 6.51 | 6.69 | 5.72 | 0 | 0 | 0 | |
| 06/03/2026 |
6.60
|
627,400 | 6.60 | 7.04 | 6.51 | 100 | 0 | 0.0 | |
| 05/03/2026 |
6.60
|
553,100 | 7.48 | 7.48 | 6.51 | 200 | 0 | 0.0 | |
| 04/03/2026 |
7.31
|
663,000 | 7.39 | 7.66 | 6.87 | 3,100 | 0 | 0.0 | |
| 03/03/2026 |
7.22
|
717,100 | 6.60 | 7.31 | 6.34 | 100 | 0 | 0.0 | |
| 02/03/2026 |
6.51
|
1,477,000 | 7.39 | 7.39 | 6.43 | 0 | 0 | 0 | |
| 27/02/2026 |
7.39
|
921,300 | 7.83 | 7.92 | 7.04 | 1,700 | 0 | 0.0 | |
| 26/02/2026 |
7.75
|
441,400 | 7.92 | 8.54 | 7.57 | 0 | 0 | 0 | |
| 25/02/2026 |
7.92
|
1,544,100 | 8.63 | 8.80 | 7.39 | 0 | 4,200 | 0.0 | |
| 24/02/2026 |
8.36
|
961,400 | 8.98 | 9.15 | 8.19 | 0 | 0 | 0 | |
| 23/02/2026 |
8.54
|
3,169,700 | 8.36 | 8.54 | 7.92 | 6,500 | 0 | 0.1 | |
| 13/02/2026 |
7.75
|
608,800 | 7.04 | 7.75 | 7.04 | 4,000 | 0 | 0.0 | |
| 12/02/2026 |
6.95
|
753,400 | 7.04 | 7.22 | 6.43 | 0 | 0 | 0 | |
| 11/02/2026 |
6.78
|
827,600 | 6.25 | 6.95 | 6.25 | 0 | 0 | 0 | |
| 10/02/2026 |
6.16
|
1,257,600 | 5.63 | 6.16 | 5.63 | 200 | 0 | 0.0 | |
| 09/02/2026 |
5.63
|
751,000 | 5.46 | 5.63 | 5.19 | 6,000 | 2,000 | 0.0 | |
| 06/02/2026 |
5.46
|
508,600 | 5.11 | 5.55 | 5.11 | 0 | 0 | 0 | |
| 05/02/2026 |
5.11
|
861,100 | 4.93 | 5.19 | 4.93 | 0 | 2,000 | 0.0 | |
| 04/02/2026: Quyền mua cổ phiếu: 1000000000/9434 Giá: 10 (Volume + 0.00%, Ratio=0.00) | |||||||||
| 04/02/2026 |
4.93
|
509,600 | 4.84 | 5.19 | 4.84 | 4,500 | 0 | 0.0 | |
| 03/02/2026 |
4.75
|
265,600 | 4.67 | 4.84 | 4.58 | 2,000 | 0 | 0.0 | |
| 02/02/2026 |
4.58
|
450,800 | 4.75 | 4.84 | 4.58 | 0 | 0 | 0 | |
| 30/01/2026 |
4.67
|
243,900 | 5.19 | 5.28 | 4.67 | 0 | 0 | 0 | |
| 29/01/2026 |
5.02
|
429,400 | 4.58 | 5.02 | 4.58 | 0 | 0 | 0 | |
| 28/01/2026 |
4.49
|
168,800 | 4.58 | 4.58 | 4.31 | 0 | 0 | 0 | |
| 27/01/2026 |
4.67
|
164,300 | 4.67 | 4.67 | 4.49 | 0 | 0 | 0 | |
| 26/01/2026 |
4.75
|
230,800 | 4.84 | 4.93 | 4.67 | 0 | 0 | 0 | |
| 23/01/2026 |
4.67
|
253,100 | 4.84 | 4.84 | 4.58 | 0 | 0 | 0 | |
| 22/01/2026 |
4.84
|
100,300 | 4.84 | 5.02 | 4.67 | 0 | 0 | 0 | |
| 21/01/2026 |
4.84
|
37,800 | 4.84 | 4.84 | 4.75 | 0 | 0 | 0 | |
| 20/01/2026 |
4.75
|
223,700 | 5.02 | 5.02 | 4.75 | 0 | 0 | 0 | |
| 19/01/2026 |
4.84
|
45,700 | 4.93 | 5.11 | 4.84 | 0 | 0 | 0 | |
| 16/01/2026 |
5.11
|
112,200 | 4.93 | 5.11 | 4.75 | 0 | 0 | 0 | |
| 15/01/2026 |
4.93
|
64,100 | 5.02 | 5.19 | 4.84 | 0 | 0 | 0 | |
| 14/01/2026 |
5.11
|
145,300 | 4.93 | 5.28 | 4.93 | 0 | 0 | 0 | |
| 13/01/2026 |
5.02
|
91,600 | 4.75 | 5.02 | 4.75 | 0 | 0 | 0 | |
| 12/01/2026 |
4.84
|
132,600 | 4.75 | 4.93 | 4.67 | 0 | 2,500 | 0.0 | |
| 09/01/2026 |
4.67
|
60,000 | 4.75 | 4.84 | 4.67 | 0 | 0 | 0 | |
| 08/01/2026 |
4.75
|
231,700 | 4.93 | 4.93 | 4.67 | 0 | 200 | 0.0 | |
| 07/01/2026 |
4.93
|
231,100 | 5.02 | 5.11 | 4.84 | 0 | 0 | 0 | |
| 06/01/2026 |
5.02
|
102,600 | 5.19 | 5.28 | 5.02 | 0 | 0 | 0 | |
| 05/01/2026 |
5.28
|
128,000 | 5.19 | 5.55 | 5.11 | 0 | 0 | 0 | |
| 02/01/2026 |
4.67
|
243,900 | 5.19 | 5.28 | 4.67 | 0 | 0 | 0 | |
| 01/01/2026 |
5.28
|
250,300 | 5.28 | 5.37 | 5.02 | 0 | 0 | 0 | |
| 31/12/2025 |
5.28
|
250,300 | 5.28 | 5.37 | 5.02 | 0 | 0 | 0 | |
| 30/12/2025 |
5.19
|
185,600 | 5.37 | 5.46 | 5.11 | 0 | 0 | 0 | |
| 29/12/2025 |
5.37
|
187,400 | 5.37 | 5.72 | 5.19 | 200 | 0 | 0.0 | |
| 26/12/2025 |
5.28
|
299,200 | 5.19 | 5.90 | 5.19 | 0 | 0 | 0 | |
| 25/12/2025 |
5.28
|
169,100 | 5.19 | 5.37 | 5.11 | 2,500 | 0 | 0.0 | |
| 24/12/2025 |
5.28
|
484,200 | 5.19 | 5.28 | 5.11 | 0 | 0 | 0 | |
| 23/12/2025 |
5.28
|
340,800 | 5.28 | 5.28 | 5.11 | 0 | 0 | 0 | |
| 22/12/2025 |
5.28
|
357,400 | 5.28 | 5.28 | 5.11 | 0 | 0 | 0 | |
| 19/12/2025 |
5.28
|
124,000 | 5.28 | 5.37 | 5.11 | 0 | 2,000 | 0.0 | |
| 18/12/2025 |
5.37
|
126,700 | 5.28 | 5.37 | 5.19 | 0 | 2,300 | 0.0 | |
| 17/12/2025 |
5.37
|
105,300 | 5.37 | 5.46 | 5.11 | 0 | 0 | 0 | |
| 16/12/2025 |
5.28
|
94,900 | 5.46 | 5.46 | 5.19 | 0 | 0 | 0 | |
| 15/12/2025 |
5.37
|
221,100 | 5.28 | 5.55 | 5.11 | 0 | 0 | 0 | |
| 12/12/2025 |
5.28
|
155,300 | 5.19 | 5.46 | 5.02 | 0 | 700 | 0.0 | |
| 11/12/2025 |
5.37
|
179,600 | 5.37 | 5.46 | 5.11 | 0 | 0 | 0 | |
| 10/12/2025 |
5.46
|
160,900 | 5.55 | 5.55 | 5.28 | 0 | 0 | 0 | |
| 09/12/2025 |
5.55
|
105,100 | 5.72 | 5.81 | 5.46 | 0 | 0 | 0 | |
| 08/12/2025 |
5.55
|
719,900 | 5.46 | 5.72 | 5.37 | 0 | 0 | 0 | |
| 05/12/2025 |
5.55
|
101,900 | 5.63 | 5.90 | 5.37 | 2,500 | 0 | 0.0 | |
| 04/12/2025 |
5.55
|
125,600 | 5.72 | 5.72 | 5.46 | 2,500 | 14,100 | -0.1 | |
| 03/12/2025 |
5.72
|
781,100 | 5.37 | 6.07 | 5.37 | 0 | 0 | 0 | |
| 02/12/2025 |
5.37
|
221,400 | 5.37 | 5.46 | 5.19 | 14,100 | 0 | 0.1 | |
| 01/12/2025 |
5.37
|
244,700 | 5.28 | 5.63 | 5.28 | 0 | 0 | 0 | |