| 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) |
-2.50 | -18.52% | 7,600 | 200 | 0.0 |
10.80
13.60
10.80
|
|
2 tháng
(2026-08-10) |
-3.50 | -24.14% | 12,300 | 200 | 0.0 |
10.80
14.50
10.80
|
|
3 tháng
(2026-07-10) |
-1.60 | -12.70% | 15,700 | 200 | 0.0 |
10.80
14.50
10.80
|
|
6 tháng
(2026-04-13) |
-1.58 | -12.58% | 71,800 | 200 | 0.0 |
10.80
17.50
10.80
|
|
12 tháng
(2025-10-13) |
-5.67 | -34% | 688,100 | 400 | 0.0 |
10.80
17.50
10.80
|
|
24 tháng
(2024-10-18) |
2.44 | 28.43% | 3,212,935 | 400 | 0.0 |
6.17
17.50
10.80
|
|
36 tháng
(2023-10-24) |
1.48 | 15.58% | 3,810,186 | 400 | 0.0 |
6.17
17.50
10.80
|
|
60 tháng
(2021-11-03) |
-4.75 | -30.17% | 5,556,203 | 300 | 0.0 |
5.78
35.31
10.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 10/06/2026 |
12.90
|
1,600 | 13 | 14 | 12.90 | 0 | 0 | 0 | |
| 09/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 08/06/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 05/06/2026 |
13
|
500 | 13 | 14.30 | 13 | 0 | 0 | 0 | |
| 04/06/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 03/06/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 02/06/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 01/06/2026 |
14.70
|
400 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 | |
| 29/05/2026 |
14.70
|
200 | 14.10 | 14.70 | 14.10 | 0 | 0 | 0 | |
| 28/05/2026 |
14
|
1,200 | 14.80 | 14.80 | 14 | 0 | 0 | 0 | |
| 27/05/2026 |
14.90
|
200 | 14 | 14.90 | 14 | 0 | 0 | 0 | |
| 26/05/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 25/05/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 22/05/2026 |
13.50
|
800 | 14.90 | 14.90 | 13 | 0 | 0 | 0 | |
| 21/05/2026 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 20/05/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 19/05/2026 |
15
|
1,400 | 13 | 15 | 13 | 0 | 0 | 0 | |
| 18/05/2026 |
15.30
|
1,900 | 14.80 | 16 | 14 | 0 | 0 | 0 | |
| 15/05/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 14/05/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 13/05/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 12/05/2026 |
14.80
|
400 | 15 | 15 | 14 | 0 | 0 | 0 | |
| 11/05/2026 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 08/05/2026 |
13.50
|
1,600 | 15 | 15 | 13.50 | 0 | 0 | 0 | |
| 07/05/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 06/05/2026 |
15.60
|
1,300 | 15.90 | 15.90 | 15.60 | 0 | 0 | 0 | |
| 05/05/2026 |
15.80
|
900 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 04/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
| 04/05/2026 |
15.90
|
1,300 | 14.90 | 15.90 | 14.90 | 0 | 0 | 0 | |
| 29/04/2026 |
14.83
|
100 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 28/04/2026 |
13.33
|
3,400 | 13.75 | 13.75 | 13.25 | 0 | 0 | 0 | |
| 24/04/2026 |
14.83
|
1,000 | 14 | 14.83 | 13.75 | 0 | 0 | 0 | |
| 23/04/2026 |
15
|
300 | 13.83 | 15.50 | 13.83 | 0 | 0 | 0 | |
| 22/04/2026 |
13.33
|
1,300 | 14.17 | 14.25 | 13.33 | 0 | 0 | 0 | |
| 21/04/2026 |
14
|
3,900 | 14.50 | 14.67 | 14 | 0 | 0 | 0 | |
| 20/04/2026 |
14.33
|
13,600 | 13.25 | 14.75 | 13.25 | 0 | 0 | 0 | |
| 17/04/2026 |
12.92
|
1,900 | 12.75 | 13.25 | 12.75 | 0 | 0 | 0 | |
| 16/04/2026 |
12.75
|
1,000 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 15/04/2026 |
12.92
|
4,600 | 12.75 | 12.92 | 12.75 | 0 | 0 | 0 | |
| 14/04/2026 |
12.58
|
2,400 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
| 13/04/2026 |
12.58
|
3,000 | 12.67 | 12.67 | 12.58 | 0 | 0 | 0 | |
| 10/04/2026 |
12.83
|
600 | 12.50 | 12.83 | 12.50 | 0 | 0 | 0 | |
| 09/04/2026 |
12.50
|
200 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 08/04/2026 |
12.58
|
200 | 12.50 | 12.58 | 12.50 | 0 | 0 | 0 | |
| 07/04/2026 |
12.25
|
1,700 | 12.50 | 12.50 | 12.25 | 0 | 0 | 0 | |
| 06/04/2026 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 03/04/2026 |
12.50
|
3,600 | 12.58 | 12.58 | 12.50 | 0 | 0 | 0 | |
| 02/04/2026 |
12.50
|
10,200 | 12.67 | 12.92 | 12.50 | 0 | 0 | 0 | |
| 01/04/2026 |
13.08
|
1,600 | 13.42 | 13.83 | 12.83 | 0 | 0 | 0 | |
| 31/03/2026 |
12.33
|
24,300 | 11.42 | 12.92 | 11.17 | 0 | 0 | 0 | |
| 30/03/2026 |
11.83
|
11,600 | 12.75 | 12.75 | 11.67 | 0 | 0 | 0 | |
| 27/03/2026 |
12.83
|
21,300 | 13.42 | 13.42 | 12.83 | 0 | 0 | 0 | |
| 26/03/2026 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
| 25/03/2026 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
| 24/03/2026 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
| 23/03/2026 |
13.42
|
1,300 | 13.42 | 13.75 | 13.42 | 0 | 0 | 0 | |
| 20/03/2026 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
| 19/03/2026 |
14.08
|
3,600 | 13.75 | 14.08 | 13.75 | 0 | 0 | 0 | |
| 18/03/2026 |
14.17
|
500 | 14 | 14.25 | 14 | 0 | 0 | 0 | |
| 17/03/2026 |
13.42
|
1,400 | 14.08 | 14.08 | 13.42 | 0 | 0 | 0 | |
| 16/03/2026 |
14.17
|
400 | 14 | 14.17 | 14 | 0 | 0 | 0 | |
| 13/03/2026 |
13.50
|
300 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 12/03/2026 |
13.50
|
3,400 | 14 | 14 | 13.50 | 0 | 0 | 0 | |
| 11/03/2026 |
13.17
|
3,700 | 14.08 | 14.17 | 13.17 | 0 | 0 | 0 | |
| 10/03/2026 |
12.92
|
8,300 | 12.92 | 13 | 12.92 | 0 | 0 | 0 | |
| 09/03/2026 |
12.50
|
8,400 | 14 | 14 | 12.08 | 100 | 0 | 0.0 | |
| 06/03/2026 |
14
|
6,000 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 05/03/2026 |
13.67
|
9,400 | 13.92 | 13.92 | 13.67 | 0 | 0 | 0 | |
| 04/03/2026 |
13.83
|
2,200 | 14.08 | 14.08 | 13.83 | 0 | 0 | 0 | |
| 03/03/2026 |
13.92
|
3,500 | 14.17 | 14.17 | 13.92 | 0 | 0 | 0 | |
| 02/03/2026 |
14.17
|
12,300 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
| 27/02/2026 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
| 26/02/2026 |
14.50
|
8,700 | 14.17 | 14.50 | 14.08 | 0 | 0 | 0 | |
| 25/02/2026 |
14.17
|
5,000 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
| 24/02/2026 |
14
|
3,100 | 14.17 | 14.17 | 14 | 0 | 0 | 0 | |
| 23/02/2026 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
| 13/02/2026 |
14.17
|
100 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
| 12/02/2026 |
14.17
|
1,200 | 14.33 | 14.33 | 14.17 | 100 | 0 | 0.0 | |
| 11/02/2026 |
14.17
|
2,000 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
| 10/02/2026 |
14
|
1,200 | 14.58 | 14.58 | 14 | 0 | 0 | 0 | |
| 09/02/2026 |
14.08
|
800 | 14.83 | 14.83 | 14.08 | 0 | 0 | 0 | |
| 06/02/2026 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 05/02/2026 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 04/02/2026 |
14.33
|
1,900 | 14.17 | 15 | 14.17 | 0 | 0 | 0 | |
| 03/02/2026 |
14.92
|
7,200 | 14.08 | 14.92 | 13.75 | 0 | 0 | 0 | |
| 02/02/2026 |
14
|
7,500 | 14.58 | 14.58 | 14 | 0 | 0 | 0 | |
| 30/01/2026 |
14.83
|
2,800 | 14.83 | 15 | 14.83 | 0 | 0 | 0 | |
| 29/01/2026 |
14.75
|
5,000 | 14.92 | 14.92 | 14.75 | 0 | 0 | 0 | |
| 28/01/2026 |
14.25
|
6,500 | 14.33 | 14.92 | 14.25 | 0 | 0 | 0 | |
| 27/01/2026 |
14.17
|
5,000 | 14.08 | 14.17 | 14.08 | 0 | 0 | 0 | |
| 26/01/2026 |
14
|
2,000 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 23/01/2026 |
14.58
|
1,400 | 14.50 | 14.58 | 14.50 | 0 | 0 | 0 | |
| 22/01/2026 |
14.50
|
1,300 | 14.42 | 14.50 | 14.42 | 0 | 0 | 0 | |
| 21/01/2026 |
14.50
|
700 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 20/01/2026 |
14.33
|
1,200 | 14.58 | 14.67 | 14.33 | 0 | 0 | 0 | |
| 19/01/2026 |
14.58
|
2,600 | 14.58 | 14.92 | 14.58 | 0 | 0 | 0 | |
| 16/01/2026 |
14.92
|
10,400 | 14.92 | 14.92 | 14.17 | 0 | 0 | 0 | |
| 15/01/2026 |
14.17
|
5,300 | 13.92 | 14.58 | 13.92 | 0 | 0 | 0 | |
| 14/01/2026 |
13.75
|
17,100 | 14.25 | 14.33 | 13.75 | 0 | 0 | 0 | |
| 13/01/2026 |
14.25
|
4,100 | 14.58 | 14.58 | 14.25 | 0 | 0 | 0 | |