| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-2 | -19.05% | 567,200 | -2,601 | 0 |
7.20
10.50
7.20
|
|
2 tháng
(2026-08-05) |
-2.50 | -22.73% | 807,100 | -5,001 | 0.0 |
7.20
11
7.20
|
|
3 tháng
(2026-07-06) |
-2.50 | -22.73% | 1,087,300 | -5,101 | 0.0 |
7.20
11.10
7.20
|
|
6 tháng
(2026-04-07) |
-1.70 | -16.67% | 3,535,400 | -13,601 | -0.1 |
7.20
12.60
7.20
|
|
12 tháng
(2025-10-09) |
-0.90 | -9.57% | 8,443,100 | -34,301 | -0.3 |
7.20
12.60
7.20
|
|
24 tháng
(2024-10-14) |
0.08 | 0.99% | 20,763,815 | -116,967 | -0.9 |
6
13.40
7.20
|
|
36 tháng
(2023-10-20) |
-3.58 | -29.66% | 36,474,999 | -135,767 | -1.2 |
6
13.40
7.20
|
|
60 tháng
(2021-11-01) |
-29.50 | -77.63% | 103,849,385 | -212,823 | -0.6 |
5.42
41.50
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
11.90
|
22,400 | 11.80 | 11.90 | 11.70 | 0 | 0 | 0 | |
| 10/06/2026 |
11.70
|
13,700 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 | |
| 09/06/2026 |
11.70
|
17,700 | 11.60 | 11.80 | 11.50 | 0 | 0 | 0 | |
| 08/06/2026 |
11.80
|
15,700 | 11.70 | 11.80 | 11.30 | 0 | 0 | 0 | |
| 05/06/2026 |
11.70
|
17,000 | 11.90 | 12 | 11.70 | 0 | 0 | 0 | |
| 04/06/2026 |
12
|
12,300 | 12 | 12.10 | 11.90 | 0 | 0 | 0 | |
| 03/06/2026 |
11.90
|
14,400 | 11.80 | 12.10 | 11.70 | 0 | 0 | 0 | |
| 02/06/2026 |
11.80
|
21,600 | 11.90 | 12.10 | 11.70 | 0 | 100 | 0.0 | |
| 01/06/2026 |
11.90
|
18,600 | 12 | 12.10 | 11.90 | 0 | 0 | 0 | |
| 29/05/2026 |
12
|
15,200 | 12.20 | 12.30 | 12 | 0 | 0 | 0 | |
| 28/05/2026 |
12.20
|
18,300 | 12.10 | 12.20 | 12 | 0 | 0 | 0 | |
| 27/05/2026 |
12
|
10,500 | 12.30 | 12.30 | 11.60 | 0 | 0 | 0 | |
| 26/05/2026 |
12.30
|
49,000 | 12 | 12.30 | 12 | 0 | 0 | 0 | |
| 25/05/2026 |
12
|
21,200 | 12.10 | 12.10 | 11.60 | 0 | 0 | 0 | |
| 22/05/2026 |
12
|
12,100 | 11.80 | 12 | 11.80 | 0 | 0 | 0 | |
| 21/05/2026 |
12.10
|
16,200 | 11.80 | 12.10 | 11.70 | 0 | 0 | 0 | |
| 20/05/2026 |
11.70
|
96,300 | 12 | 12.20 | 11.40 | 0 | 0 | 0 | |
| 19/05/2026 |
12.30
|
59,000 | 12.40 | 12.60 | 12 | 0 | 0 | 0 | |
| 18/05/2026 |
12.40
|
31,600 | 12.20 | 12.50 | 12.20 | 0 | 0 | 0 | |
| 15/05/2026 |
12.50
|
68,000 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 | |
| 14/05/2026 |
12.60
|
42,000 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 | |
| 13/05/2026 |
12.50
|
102,800 | 12.50 | 12.60 | 12 | 0 | 0 | 0 | |
| 12/05/2026 |
12.30
|
91,900 | 12.50 | 13.10 | 12.10 | 0 | 0 | 0 | |
| 11/05/2026 |
12.40
|
304,300 | 11.30 | 12.40 | 11.30 | 0 | 200 | 0.0 | |
| 08/05/2026 |
11.30
|
112,000 | 11.30 | 11.30 | 11 | 0 | 0 | 0 | |
| 07/05/2026 |
11.30
|
92,700 | 11.10 | 11.30 | 10.90 | 0 | 0 | 0 | |
| 06/05/2026 |
11
|
53,400 | 11 | 11 | 10.80 | 0 | 0 | 0 | |
| 05/05/2026 |
10.70
|
204,800 | 10 | 11.20 | 10 | 0 | 800 | 0.0 | |
| 04/05/2026 |
10.20
|
33,700 | 10.10 | 10.20 | 10.10 | 0 | 1,800 | 0.0 | |
| 29/04/2026 |
10.10
|
78,200 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 | |
| 28/04/2026 |
9.90
|
1,300 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 24/04/2026 |
9.90
|
74,700 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 | |
| 23/04/2026 |
10.10
|
1,900 | 9.80 | 10.20 | 9.70 | 0 | 0 | 0 | |
| 22/04/2026 |
9.90
|
89,500 | 9.70 | 10 | 9.70 | 0 | 0 | 0 | |
| 21/04/2026 |
9.90
|
2,100 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 | |
| 20/04/2026 |
9.80
|
8,500 | 10 | 10 | 9.80 | 0 | 1,200 | 0.0 | |
| 17/04/2026 |
9.80
|
28,200 | 9.80 | 10 | 9.70 | 0 | 0 | 0 | |
| 16/04/2026 |
10
|
20,200 | 9.90 | 10 | 9.90 | 0 | 0 | 0 | |
| 15/04/2026 |
9.80
|
20,900 | 10.30 | 10.30 | 9.70 | 0 | 1,200 | 0.0 | |
| 14/04/2026 |
10.20
|
4,700 | 10.30 | 10.30 | 10 | 0 | 200 | 0.0 | |
| 13/04/2026 |
10.10
|
10,700 | 10.10 | 10.10 | 10 | 0 | 0 | 0 | |
| 10/04/2026 |
10.10
|
40,600 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 | |
| 09/04/2026 |
10.20
|
18,600 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 | |
| 08/04/2026 |
10.20
|
28,400 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 | |
| 07/04/2026 |
10.20
|
169,500 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 | |
| 06/04/2026 |
10.30
|
144,000 | 10 | 10.40 | 10 | 0 | 0 | 0 | |
| 03/04/2026 |
10.40
|
390,000 | 10.30 | 10.60 | 10.30 | 0 | 100 | 0.0 | |
| 02/04/2026 |
10.20
|
229,600 | 10.10 | 10.20 | 10 | 0 | 0 | 0 | |
| 01/04/2026 |
10.20
|
89,500 | 10.20 | 10.30 | 10 | 0 | 0 | 0 | |
| 31/03/2026 |
10.20
|
119,900 | 10.20 | 11 | 10.10 | 0 | 0 | 0 | |
| 30/03/2026 |
10.10
|
197,300 | 10 | 10.10 | 10 | 0 | 0 | 0 | |
| 27/03/2026 |
9.20
|
133,200 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 | |
| 26/03/2026 |
8.40
|
1,100 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 25/03/2026 |
8.70
|
14,100 | 8.50 | 8.70 | 8.40 | 0 | 3,500 | 0.0 | |
| 24/03/2026 |
8.60
|
1,400 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 23/03/2026 |
8.40
|
8,200 | 8.20 | 8.40 | 8 | 0 | 500 | 0.0 | |
| 20/03/2026 |
8.40
|
58,000 | 8.10 | 8.60 | 8.10 | 0 | 0 | 0 | |
| 19/03/2026 |
8.10
|
21,000 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 18/03/2026 |
8.10
|
29,500 | 8.10 | 8.30 | 8 | 0 | 0 | 0 | |
| 17/03/2026 |
8.10
|
37,300 | 8.20 | 8.30 | 8 | 0 | 0 | 0 | |
| 16/03/2026 |
8.10
|
30,000 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 13/03/2026 |
8.20
|
31,100 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 12/03/2026 |
8.20
|
31,100 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 11/03/2026 |
8
|
215,400 | 7.70 | 8.20 | 7 | 0 | 0 | 0 | |
| 10/03/2026 |
7.70
|
157,800 | 8.50 | 8.60 | 7.70 | 0 | 0 | 0 | |
| 09/03/2026 |
8.50
|
62,700 | 9 | 9 | 8.50 | 0 | 0 | 0 | |
| 06/03/2026 |
9.40
|
210,800 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 | |
| 05/03/2026 |
9.30
|
2,500 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 | |
| 04/03/2026 |
9.30
|
7,300 | 9.10 | 9.30 | 9 | 0 | 0 | 0 | |
| 03/03/2026 |
9.30
|
6,500 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 | |
| 02/03/2026 |
9.40
|
20,900 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 | |
| 27/02/2026 |
9.50
|
1,600 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 26/02/2026 |
9.40
|
9,200 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 25/02/2026 |
9.40
|
19,700 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 | |
| 24/02/2026 |
9.50
|
16,600 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 | |
| 23/02/2026 |
9.70
|
30,400 | 10 | 10.10 | 9.60 | 0 | 1,000 | 0.0 | |
| 13/02/2026 |
9.90
|
13,600 | 9.50 | 9.90 | 9.50 | 0 | 200 | 0.0 | |
| 12/02/2026 |
9.70
|
4,000 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 | |
| 11/02/2026 |
9.50
|
23,500 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 | |
| 10/02/2026 |
9.80
|
76,500 | 9.30 | 10.10 | 9.30 | 0 | 0 | 0 | |
| 09/02/2026 |
9.20
|
11,600 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 | |
| 06/02/2026 |
9.30
|
57,400 | 9.50 | 9.50 | 9 | 0 | 3,000 | 0.0 | |
| 05/02/2026 |
9.50
|
9,500 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 04/02/2026 |
9.50
|
4,400 | 9.30 | 9.50 | 9.30 | 0 | 100 | 0.0 | |
| 03/02/2026 |
9.40
|
12,900 | 9.30 | 9.40 | 9.30 | 0 | 2,400 | 0.0 | |
| 02/02/2026 |
9.40
|
3,600 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 30/01/2026 |
9.40
|
57,800 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 29/01/2026 |
9.40
|
32,300 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 | |
| 28/01/2026 |
9.40
|
10,900 | 9.20 | 9.40 | 9 | 0 | 0 | 0 | |
| 27/01/2026 |
9.40
|
9,200 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 | |
| 26/01/2026 |
9.40
|
1,800 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 | |
| 23/01/2026 |
9.40
|
13,000 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 | |
| 22/01/2026 |
9.40
|
25,800 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 | |
| 21/01/2026 |
9.40
|
11,900 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 20/01/2026 |
9.50
|
16,400 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 | |
| 19/01/2026 |
9.40
|
79,400 | 9.20 | 9.40 | 9.10 | 0 | 1,700 | 0.0 | |
| 16/01/2026 |
9.30
|
8,800 | 9.30 | 9.30 | 9.20 | 0 | 1,000 | 0.0 | |
| 15/01/2026 |
9.30
|
4,800 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 | |
| 14/01/2026 |
9.30
|
22,500 | 9.40 | 9.40 | 9.20 | 0 | 800 | 0.0 | |
| 13/01/2026: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
| 13/01/2026 |
9.40
|
14,200 | 9.30 | 9.40 | 9.20 | 0 | 600 | 0.0 | |