| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
0.50 | 7.94% | 2,000,900 | 0 | 0 |
6.30
7
6.80
|
|
2 tháng
(2026-09-03) |
0 | 0% | 4,135,700 | 0 | 0 |
5.80
7
6.80
|
|
3 tháng
(2026-08-04) |
-0.01 | -0.08% | 5,457,500 | -1,200 | 0.0 |
5.80
7.10
6.80
|
|
6 tháng
(2026-05-06) |
-1.52 | -18.25% | 10,004,200 | -1,800 | 0.0 |
5.80
8.32
6.80
|
|
12 tháng
(2025-11-07) |
-1.52 | -18.25% | 29,661,300 | -33,100 | -0.3 |
5.80
8.60
6.80
|
|
24 tháng
(2024-11-12) |
-2.36 | -25.74% | 181,793,773 | -350,603 | -4.5 |
5.80
15.97
6.80
|
|
36 tháng
(2023-11-20) |
-0.98 | -12.59% | 241,445,419 | -127,502 | -2.2 |
5.80
15.97
6.80
|
|
60 tháng
(2021-11-29) |
-1.27 | -15.69% | 363,677,269 | -221,684 | -3.5 |
5.36
15.97
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
7.37
|
97,700 | 7.37 | 7.47 | 6.81 | 0 | 0 | 0 | |
| 10/06/2026 |
7.56
|
31,600 | 7.56 | 7.66 | 7.37 | 0 | 0 | 0 | |
| 09/06/2026 |
7.56
|
17,400 | 7.56 | 7.56 | 7.18 | 0 | 0 | 0 | |
| 08/06/2026 |
7.47
|
61,700 | 7.47 | 7.66 | 6.90 | 0 | 0 | 0 | |
| 05/06/2026 |
7.66
|
18,900 | 7.47 | 7.66 | 7.47 | 0 | 0 | 0 | |
| 04/06/2026 |
7.66
|
42,800 | 7.47 | 8.03 | 7.37 | 0 | 0 | 0 | |
| 03/06/2026 |
7.66
|
53,000 | 7.56 | 7.66 | 7.47 | 0 | 0 | 0 | |
| 02/06/2026 |
7.47
|
32,000 | 7.66 | 7.66 | 7.47 | 0 | 100 | 0.0 | |
| 01/06/2026 |
7.66
|
49,100 | 7.56 | 7.66 | 7.56 | 0 | 0 | 0 | |
| 29/05/2026 |
7.66
|
46,700 | 7.56 | 7.75 | 7.28 | 0 | 0 | 0 | |
| 28/05/2026 |
7.75
|
45,900 | 7.66 | 7.75 | 7.56 | 0 | 0 | 0 | |
| 27/05/2026 |
7.66
|
47,200 | 7.66 | 7.75 | 7.56 | 0 | 0 | 0 | |
| 26/05/2026 |
7.75
|
41,500 | 7.75 | 7.75 | 7.56 | 0 | 0 | 0 | |
| 25/05/2026 |
7.75
|
20,600 | 7.75 | 7.84 | 7.66 | 0 | 0 | 0 | |
| 22/05/2026 |
7.75
|
127,800 | 7.66 | 7.75 | 7.37 | 0 | 0 | 0 | |
| 21/05/2026 |
7.66
|
49,400 | 7.84 | 7.84 | 7.47 | 0 | 0 | 0 | |
| 20/05/2026 |
7.84
|
155,300 | 7.84 | 7.94 | 7.56 | 0 | 0 | 0 | |
| 19/05/2026 |
7.75
|
114,000 | 7.75 | 7.84 | 7.66 | 0 | 0 | 0 | |
| 18/05/2026 |
7.66
|
81,200 | 7.94 | 7.94 | 7.66 | 0 | 0 | 0 | |
| 15/05/2026 |
7.84
|
86,300 | 7.94 | 8.03 | 7.84 | 0 | 0 | 0 | |
| 14/05/2026 |
8.03
|
63,700 | 7.94 | 8.03 | 7.84 | 0 | 0 | 0 | |
| 13/05/2026 |
7.94
|
27,000 | 8.03 | 8.13 | 7.94 | 0 | 0 | 0 | |
| 12/05/2026 |
8.13
|
98,900 | 7.94 | 8.13 | 7.84 | 0 | 0 | 0 | |
| 11/05/2026 |
7.94
|
70,900 | 8.13 | 8.22 | 7.94 | 0 | 0 | 0 | |
| 08/05/2026 |
8.22
|
143,700 | 8.22 | 8.22 | 7.94 | 0 | 0 | 0 | |
| 07/05/2026 |
8.22
|
203,700 | 8.32 | 8.32 | 8.03 | 0 | 0 | 0 | |
| 06/05/2026 |
8.32
|
110,100 | 8.41 | 8.51 | 8.13 | 0 | 0 | 0 | |
| 05/05/2026 |
8.41
|
94,200 | 8.51 | 8.51 | 8.22 | 0 | 0 | 0 | |
| 04/05/2026 |
8.41
|
132,900 | 8.32 | 8.51 | 8.22 | 0 | 0 | 0 | |
| 29/04/2026 |
8.32
|
336,600 | 8.32 | 8.41 | 7.84 | 0 | 0 | 0 | |
| 28/04/2026 |
8.32
|
250,900 | 8.70 | 8.79 | 8.22 | 0 | 3,000 | 0.0 | |
| 24/04/2026 |
8.60
|
465,000 | 8.51 | 8.98 | 8.51 | 0 | 0 | 0 | |
| 23/04/2026 |
8.41
|
804,100 | 8.03 | 8.70 | 8.03 | 0 | 0 | 0 | |
| 22/04/2026 |
7.94
|
227,300 | 7.94 | 8.03 | 7.84 | 0 | 0 | 0 | |
| 21/04/2026 |
7.94
|
156,300 | 7.75 | 7.94 | 7.66 | 0 | 0 | 0 | |
| 20/04/2026 |
7.66
|
46,900 | 7.84 | 7.84 | 7.66 | 0 | 0 | 0 | |
| 17/04/2026 |
7.84
|
74,700 | 7.75 | 7.94 | 7.75 | 0 | 0 | 0 | |
| 16/04/2026: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
| 16/04/2026 |
7.75
|
74,700 | 7.56 | 7.75 | 7.47 | 0 | 0 | 0 | |
| 15/04/2026 |
7.56
|
218,100 | 7.56 | 7.56 | 7.47 | 0 | 0 | 0 | |
| 14/04/2026 |
7.66
|
138,500 | 7.66 | 7.66 | 7.56 | 0 | 0 | 0 | |
| 13/04/2026 |
7.66
|
68,600 | 7.66 | 7.75 | 7.56 | 0 | 0 | 0 | |
| 10/04/2026 |
7.75
|
84,100 | 7.75 | 7.75 | 7.56 | 0 | 0 | 0 | |
| 09/04/2026 |
7.75
|
87,200 | 7.84 | 7.84 | 7.66 | 0 | 0 | 0 | |
| 08/04/2026 |
7.84
|
165,200 | 7.75 | 7.94 | 7.75 | 0 | 0 | 0 | |
| 07/04/2026 |
7.75
|
50,700 | 7.66 | 7.75 | 7.56 | 0 | 0 | 0 | |
| 06/04/2026 |
7.66
|
84,900 | 7.75 | 7.75 | 7.47 | 0 | 0 | 0 | |
| 03/04/2026 |
7.75
|
123,600 | 7.84 | 7.84 | 7.66 | 0 | 0 | 0 | |
| 02/04/2026 |
7.84
|
55,300 | 7.84 | 7.94 | 7.75 | 0 | 0 | 0 | |
| 01/04/2026 |
7.84
|
86,200 | 7.84 | 7.94 | 7.75 | 0 | 0 | 0 | |
| 31/03/2026 |
7.84
|
43,500 | 7.94 | 7.94 | 7.75 | 0 | 0 | 0 | |
| 30/03/2026 |
7.84
|
85,800 | 7.84 | 7.84 | 7.66 | 0 | 0 | 0 | |
| 27/03/2026 |
7.84
|
138,800 | 7.94 | 7.94 | 7.75 | 0 | 0 | 0 | |
| 26/03/2026 |
7.94
|
105,300 | 7.94 | 7.94 | 7.75 | 0 | 0 | 0 | |
| 25/03/2026 |
7.94
|
85,000 | 7.94 | 7.94 | 7.84 | 0 | 0 | 0 | |
| 24/03/2026 |
7.94
|
95,400 | 7.75 | 7.94 | 7.66 | 0 | 0 | 0 | |
| 23/03/2026 |
7.66
|
69,000 | 7.66 | 7.84 | 7.56 | 0 | 0 | 0 | |
| 20/03/2026 |
7.75
|
89,300 | 7.94 | 7.94 | 7.66 | 0 | 0 | 0 | |
| 19/03/2026 |
7.94
|
241,000 | 7.84 | 8.03 | 7.75 | 0 | 0 | 0 | |
| 18/03/2026 |
8.03
|
67,000 | 8.03 | 8.03 | 7.84 | 0 | 0 | 0 | |
| 17/03/2026 |
8.03
|
122,400 | 7.94 | 8.03 | 7.84 | 0 | 0 | 0 | |
| 16/03/2026 |
7.94
|
227,100 | 7.75 | 7.94 | 7.66 | 0 | 0 | 0 | |
| 13/03/2026 |
7.75
|
101,300 | 7.66 | 7.75 | 7.56 | 0 | 0 | 0 | |
| 12/03/2026 |
7.75
|
104,400 | 7.75 | 7.84 | 7.56 | 0 | 0 | 0 | |
| 11/03/2026 |
7.75
|
275,900 | 7.37 | 7.75 | 7.37 | 0 | 0 | 0 | |
| 10/03/2026 |
7.37
|
54,600 | 6.90 | 7.37 | 6.90 | 0 | 2,800 | 0.0 | |
| 09/03/2026 |
6.81
|
365,000 | 7.37 | 7.37 | 6.81 | 0 | 0 | 0 | |
| 06/03/2026 |
7.56
|
120,500 | 7.56 | 7.66 | 7.37 | 0 | 0 | 0 | |
| 05/03/2026 |
7.56
|
37,200 | 7.47 | 7.56 | 7.47 | 0 | 0 | 0 | |
| 04/03/2026 |
7.47
|
90,000 | 7.66 | 7.66 | 7.37 | 0 | 0 | 0 | |
| 03/03/2026 |
7.66
|
47,500 | 7.56 | 7.66 | 7.37 | 0 | 0 | 0 | |
| 02/03/2026 |
7.56
|
148,800 | 7.56 | 7.66 | 7.47 | 0 | 0 | 0 | |
| 27/02/2026 |
7.75
|
75,700 | 7.75 | 7.84 | 7.56 | 0 | 0 | 0 | |
| 26/02/2026 |
7.75
|
60,600 | 7.66 | 7.84 | 7.66 | 0 | 0 | 0 | |
| 25/02/2026 |
7.66
|
215,100 | 7.75 | 7.84 | 7.56 | 0 | 0 | 0 | |
| 24/02/2026 |
7.56
|
263,100 | 7.37 | 7.75 | 7.28 | 0 | 0 | 0 | |
| 23/02/2026 |
7.37
|
160,400 | 7.18 | 7.37 | 7.09 | 0 | 0 | 0 | |
| 13/02/2026 |
7.18
|
83,500 | 7.09 | 7.18 | 6.99 | 0 | 0 | 0 | |
| 12/02/2026 |
7.09
|
93,900 | 6.90 | 7.28 | 6.90 | 0 | 0 | 0 | |
| 11/02/2026 |
6.81
|
69,300 | 6.71 | 6.81 | 6.62 | 0 | 0 | 0 | |
| 10/02/2026 |
6.71
|
126,700 | 6.81 | 6.81 | 6.62 | 0 | 0 | 0 | |
| 09/02/2026 |
6.71
|
69,300 | 6.90 | 6.90 | 6.71 | 0 | 0 | 0 | |
| 06/02/2026 |
6.81
|
200,800 | 6.81 | 6.90 | 6.81 | 0 | 0 | 0 | |
| 05/02/2026 |
6.90
|
54,600 | 6.90 | 6.90 | 6.81 | 0 | 0 | 0 | |
| 04/02/2026 |
6.90
|
130,000 | 6.90 | 6.99 | 6.81 | 0 | 0 | 0 | |
| 03/02/2026 |
6.90
|
113,700 | 6.99 | 6.99 | 6.81 | 0 | 0 | 0 | |
| 02/02/2026 |
6.90
|
74,400 | 6.90 | 7.09 | 6.90 | 0 | 0 | 0 | |
| 30/01/2026 |
6.90
|
167,700 | 7.18 | 7.18 | 6.90 | 0 | 0 | 0 | |
| 29/01/2026 |
7.09
|
49,100 | 7.18 | 7.28 | 7.09 | 0 | 0 | 0 | |
| 28/01/2026 |
7.18
|
89,600 | 7.28 | 7.37 | 7.18 | 0 | 0 | 0 | |
| 27/01/2026 |
7.28
|
196,600 | 7.37 | 7.37 | 7.09 | 0 | 0 | 0 | |
| 26/01/2026 |
7.37
|
80,700 | 7.37 | 7.47 | 7.37 | 0 | 0 | 0 | |
| 23/01/2026 |
7.47
|
106,500 | 7.47 | 7.56 | 7.37 | 0 | 0 | 0 | |
| 22/01/2026 |
7.47
|
136,400 | 7.47 | 7.56 | 7.37 | 0 | 0 | 0 | |
| 21/01/2026 |
7.47
|
70,100 | 7.56 | 7.56 | 7.37 | 0 | 0 | 0 | |
| 20/01/2026 |
7.56
|
125,400 | 7.56 | 7.66 | 7.47 | 0 | 0 | 0 | |
| 19/01/2026 |
7.56
|
100,300 | 7.66 | 7.66 | 7.47 | 0 | 0 | 0 | |
| 16/01/2026 |
7.56
|
149,100 | 7.47 | 7.66 | 7.37 | 0 | 0 | 0 | |
| 15/01/2026 |
7.47
|
73,100 | 7.56 | 7.56 | 7.37 | 0 | 0 | 0 | |
| 14/01/2026 |
7.47
|
205,100 | 7.56 | 7.56 | 7.47 | 0 | 0 | 0 | |
| 13/01/2026 |
7.56
|
92,900 | 7.56 | 7.66 | 7.56 | 0 | 0 | 0 | |