| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.04 | 0.65% | 12,000 | 0 | 0 |
6.08
7.90
6.33
|
|
2 tháng
(2026-07-20) |
0.12 | 1.97% | 44,500 | 0 | 0 |
5.87
7.90
6.33
|
|
3 tháng
(2026-06-22) |
-0.18 | -2.81% | 99,800 | 0 | 0 |
5.87
7.90
6.33
|
|
6 tháng
(2026-03-23) |
-1.04 | -14.33% | 302,800 | 0 | 0 |
5.87
7.90
6.33
|
|
12 tháng
(2025-09-23) |
-1.92 | -23.61% | 613,700 | 0 | 0 |
5.87
8.30
6.33
|
|
24 tháng
(2024-09-30) |
-3.83 | -38.09% | 1,406,800 | 0 | 0 |
5.87
10.10
6.33
|
|
36 tháng
(2023-10-04) |
-2.88 | -31.62% | 3,004,500 | 0 | 0 |
5.84
10.46
6.33
|
|
60 tháng
(2021-10-14) |
-6.26 | -50.17% | 23,826,400 | -44,406 | 0.2 |
5.56
15.29
6.33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/05/2026 |
7.78
|
3,600 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 30/04/2026 |
6.28
|
400 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 29/04/2026 |
6.90
|
300 | 6.55 | 6.90 | 6.55 | 0 | 0 | 0 | |
| 28/04/2026 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 27/04/2026 |
6.28
|
400 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 24/04/2026 |
6.99
|
10,100 | 6.99 | 6.99 | 6.98 | 0 | 0 | 0 | |
| 23/04/2026 |
6.70
|
1,100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 22/04/2026 |
6.93
|
100 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 21/04/2026 |
6.88
|
200 | 7.14 | 7.14 | 6.88 | 0 | 0 | 0 | |
| 20/04/2026 |
6.84
|
7,900 | 6.53 | 6.84 | 6.51 | 0 | 0 | 0 | |
| 17/04/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 16/04/2026 |
6.90
|
600 | 6.60 | 6.99 | 6.60 | 0 | 0 | 0 | |
| 15/04/2026 |
6.90
|
700 | 6.53 | 6.90 | 6.53 | 0 | 0 | 0 | |
| 14/04/2026 |
6.99
|
900 | 7 | 7.15 | 6.35 | 0 | 0 | 0 | |
| 13/04/2026 |
6.79
|
4,200 | 6.45 | 6.79 | 6.41 | 0 | 0 | 0 | |
| 10/04/2026 |
6.89
|
1,600 | 7 | 7 | 6.30 | 0 | 0 | 0 | |
| 09/04/2026 |
6.59
|
800 | 6.31 | 6.59 | 6.31 | 0 | 0 | 0 | |
| 08/04/2026 |
6.60
|
9,600 | 6.50 | 6.71 | 6.28 | 0 | 0 | 0 | |
| 07/04/2026 |
6.56
|
2,200 | 7 | 7.14 | 6.56 | 0 | 0 | 0 | |
| 06/04/2026 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 03/04/2026 |
7.15
|
2,000 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 02/04/2026 |
7.15
|
1,900 | 7 | 7.15 | 7 | 0 | 0 | 0 | |
| 01/04/2026 |
7.50
|
300 | 7.38 | 7.50 | 7.38 | 0 | 0 | 0 | |
| 31/03/2026 |
7.25
|
1,700 | 7.44 | 7.44 | 7.24 | 0 | 0 | 0 | |
| 30/03/2026 |
7.19
|
500 | 7.29 | 7.29 | 6.63 | 0 | 0 | 0 | |
| 27/03/2026 |
6.98
|
11,700 | 6.66 | 7 | 6.65 | 0 | 0 | 0 | |
| 26/03/2026 |
7.14
|
3,100 | 7 | 7.14 | 6.98 | 0 | 0 | 0 | |
| 25/03/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 24/03/2026 |
7.50
|
45,300 | 6.81 | 7.50 | 6.76 | 0 | 0 | 0 | |
| 23/03/2026 |
7.26
|
9,700 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 20/03/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 19/03/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 18/03/2026 |
7.50
|
29,200 | 7.45 | 7.60 | 7.33 | 0 | 0 | 0 | |
| 17/03/2026 |
7.88
|
3,500 | 7.60 | 7.88 | 7.60 | 0 | 0 | 0 | |
| 16/03/2026 |
7.60
|
600 | 7.35 | 7.60 | 7.35 | 0 | 0 | 0 | |
| 13/03/2026 |
7.89
|
400 | 7.60 | 7.89 | 7.60 | 0 | 0 | 0 | |
| 12/03/2026 |
7.72
|
9,900 | 7.37 | 7.79 | 7.35 | 0 | 0 | 0 | |
| 11/03/2026 |
7.90
|
200 | 7.09 | 7.90 | 7.09 | 0 | 0 | 0 | |
| 10/03/2026 |
7.60
|
3,300 | 8 | 8 | 7.22 | 0 | 0 | 0 | |
| 09/03/2026 |
7.76
|
500 | 7.50 | 7.76 | 7.27 | 0 | 0 | 0 | |
| 06/03/2026 |
7.80
|
2,300 | 7.60 | 7.84 | 7.40 | 0 | 0 | 0 | |
| 05/03/2026 |
7.84
|
40,700 | 7.56 | 7.84 | 7.37 | 0 | 0 | 0 | |
| 04/03/2026 |
7.90
|
300 | 7.57 | 7.90 | 7.57 | 0 | 0 | 0 | |
| 03/03/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 02/03/2026 |
7.90
|
8,700 | 7.63 | 7.90 | 7.60 | 0 | 0 | 0 | |
| 27/02/2026 |
8
|
200 | 7.70 | 8 | 7.70 | 0 | 0 | 0 | |
| 26/02/2026 |
8
|
3,200 | 8 | 8.20 | 7.68 | 0 | 0 | 0 | |
| 25/02/2026 |
8
|
1,700 | 7.72 | 8 | 7.64 | 0 | 0 | 0 | |
| 24/02/2026 |
8.09
|
9,000 | 7.71 | 8.09 | 7.70 | 0 | 0 | 0 | |
| 23/02/2026 |
8.25
|
600 | 7.74 | 8.25 | 7.74 | 0 | 0 | 0 | |
| 20/02/2026 |
6.28
|
400 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 19/02/2026 |
6.28
|
400 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 18/02/2026 |
6.28
|
400 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 17/02/2026 |
6.28
|
400 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 16/02/2026 |
6.28
|
400 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 13/02/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 12/02/2026 |
8.30
|
700 | 8 | 8.50 | 7.62 | 0 | 0 | 0 | |
| 11/02/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 10/02/2026 |
7.88
|
1,500 | 7.62 | 7.88 | 7.62 | 0 | 0 | 0 | |
| 09/02/2026 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 06/02/2026 |
7.88
|
1,300 | 7.40 | 7.88 | 7.40 | 0 | 0 | 0 | |
| 05/02/2026 |
7.88
|
300 | 8 | 8 | 7.51 | 0 | 0 | 0 | |
| 04/02/2026 |
7.88
|
11,600 | 7.65 | 7.88 | 7.60 | 0 | 0 | 0 | |
| 03/02/2026 |
7.99
|
1,300 | 7.55 | 7.99 | 7.55 | 0 | 0 | 0 | |
| 02/02/2026 |
7.99
|
800 | 7.50 | 8 | 7.50 | 0 | 0 | 0 | |
| 30/01/2026 |
8
|
1,800 | 7.65 | 8 | 7.65 | 0 | 0 | 0 | |
| 29/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 28/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 27/01/2026 |
8.20
|
300 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 26/01/2026 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 23/01/2026 |
8
|
300 | 7.90 | 8 | 7.90 | 0 | 0 | 0 | |
| 22/01/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 21/01/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 20/01/2026 |
7.90
|
2,100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 19/01/2026 |
7.95
|
5,600 | 7.50 | 7.99 | 7.50 | 0 | 0 | 0 | |
| 16/01/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 15/01/2026 |
8
|
400 | 7.85 | 8.10 | 7.85 | 0 | 0 | 0 | |
| 14/01/2026 |
7.90
|
600 | 7.46 | 7.90 | 7.46 | 0 | 0 | 0 | |
| 13/01/2026 |
7.90
|
500 | 7.75 | 8.01 | 7.40 | 0 | 0 | 0 | |
| 12/01/2026 |
7.50
|
3,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 09/01/2026 |
7.90
|
200 | 7.95 | 7.95 | 7.90 | 0 | 0 | 0 | |
| 08/01/2026 |
7.90
|
7,100 | 7.45 | 7.90 | 7.43 | 0 | 0 | 0 | |
| 07/01/2026 |
7.98
|
300 | 7.75 | 7.98 | 7.75 | 0 | 0 | 0 | |
| 06/01/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 05/01/2026 |
7.78
|
3,600 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 02/01/2026 |
8
|
1,800 | 7.65 | 8 | 7.65 | 0 | 0 | 0 | |
| 01/01/2026 |
7.78
|
4,100 | 7.35 | 8 | 7.35 | 0 | 0 | 0 | |
| 31/12/2025 |
7.78
|
4,100 | 7.35 | 8 | 7.35 | 0 | 0 | 0 | |
| 30/12/2025 |
7.78
|
400 | 8 | 8 | 7.78 | 0 | 0 | 0 | |
| 29/12/2025 |
7.80
|
600 | 8 | 8 | 7.30 | 0 | 0 | 0 | |
| 26/12/2025 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 25/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
| 25/12/2025 |
7.62
|
4,500 | 7.70 | 7.80 | 7.62 | 0 | 0 | 0 | |
| 24/12/2025 |
7.62
|
2,600 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 | |
| 23/12/2025 |
7.67
|
200 | 7.62 | 7.67 | 7.62 | 0 | 0 | 0 | |
| 22/12/2025 |
7.81
|
1,800 | 7.81 | 7.81 | 7.48 | 0 | 0 | 0 | |
| 19/12/2025 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 18/12/2025 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 17/12/2025 |
7.81
|
600 | 7.59 | 7.81 | 7.59 | 0 | 0 | 0 | |
| 16/12/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 15/12/2025 |
8.10
|
400 | 7.61 | 8.10 | 7.61 | 0 | 0 | 0 | |