| 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) |
0.30 | 4.29% | 15,800 | 0 | 0 |
6.80
7.50
7.20
|
|
2 tháng
(2026-08-10) |
-0.60 | -7.59% | 20,900 | 0 | 0 |
6.40
8
7.20
|
|
3 tháng
(2026-07-10) |
-0.70 | -8.75% | 52,100 | 0 | 0 |
6.40
9.20
7.20
|
|
6 tháng
(2026-04-13) |
-1.70 | -18.89% | 120,300 | 0 | 0 |
6.40
9.20
7.20
|
|
12 tháng
(2025-10-13) |
-1.70 | -18.89% | 205,500 | 0 | 0 |
6.40
9.30
7.20
|
|
24 tháng
(2024-10-18) |
-4.96 | -40.47% | 351,239 | 0 | 0 |
6.40
18
7.20
|
|
36 tháng
(2023-10-24) |
-6.68 | -47.76% | 533,002 | 0 | 0 |
6.29
18
7.20
|
|
60 tháng
(2021-11-03) |
-11.41 | -60.98% | 1,088,721 | 0 | 0 |
6.29
27.28
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 11/06/2026 |
8
|
600 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 10/06/2026 |
8
|
2,600 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 09/06/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 08/06/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 05/06/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 04/06/2026 |
9.10
|
2,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 03/06/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 02/06/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 01/06/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 29/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 28/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 27/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 26/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 25/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 22/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 21/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 20/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 19/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 18/05/2026 |
9
|
9,500 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 15/05/2026 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 14/05/2026 |
8
|
20,600 | 9.10 | 9.10 | 7.90 | 0 | 0 | 0 | |
| 13/05/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 12/05/2026 |
9
|
11,500 | 9.10 | 9.20 | 8.20 | 0 | 0 | 0 | |
| 11/05/2026 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 08/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 07/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 06/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 05/05/2026 |
9
|
2,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 04/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 29/04/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 28/04/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 24/04/2026 |
9
|
2,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 23/04/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 22/04/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 21/04/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 20/04/2026 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 17/04/2026 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 16/04/2026 |
9
|
900 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 15/04/2026 |
9
|
700 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 14/04/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 13/04/2026 |
9
|
6,900 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 10/04/2026 |
9.10
|
3,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 09/04/2026 |
9.10
|
600 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 08/04/2026 |
9.20
|
3,200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 07/04/2026 |
9.20
|
1,300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 06/04/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 03/04/2026 |
9.10
|
4,200 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 02/04/2026 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 01/04/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 31/03/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 30/03/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 27/03/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 26/03/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 25/03/2026 |
8.90
|
2,900 | 9 | 9 | 8.70 | 0 | 0 | 0 | |
| 24/03/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 23/03/2026 |
8.90
|
1,300 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 20/03/2026 |
9
|
4,900 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 19/03/2026 |
8.90
|
1,800 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 | |
| 18/03/2026 |
9
|
2,500 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 17/03/2026 |
9
|
1,400 | 8.60 | 9 | 8.60 | 0 | 0 | 0 | |
| 16/03/2026 |
9
|
1,300 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 13/03/2026 |
8.60
|
1,500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 12/03/2026 |
9.10
|
1,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 11/03/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 10/03/2026 |
8.80
|
2,400 | 8.40 | 8.80 | 8.20 | 0 | 0 | 0 | |
| 09/03/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 06/03/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 05/03/2026 |
8.20
|
3,000 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 | |
| 04/03/2026 |
8.40
|
13,100 | 8 | 9.10 | 8 | 0 | 0 | 0 | |
| 03/03/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 02/03/2026 |
8.10
|
800 | 7.10 | 8.10 | 7.10 | 0 | 0 | 0 | |
| 27/02/2026: Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25) | |||||||||
| 27/02/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 26/02/2026 |
8.10
|
500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 25/02/2026 |
8.60
|
4,300 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 | |
| 24/02/2026 |
9.30
|
1,300 | 9 | 9.50 | 9 | 0 | 0 | 0 | |
| 23/02/2026 |
8.80
|
1,100 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 | |
| 13/02/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 12/02/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 11/02/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 10/02/2026 |
8.50
|
1,100 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 | |
| 09/02/2026 |
8.30
|
800 | 7.70 | 8.30 | 6.90 | 0 | 0 | 0 | |
| 06/02/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 05/02/2026 |
7.90
|
700 | 9.40 | 9.40 | 7.90 | 0 | 0 | 0 | |
| 04/02/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 03/02/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 02/02/2026 |
8
|
2,200 | 8.90 | 9 | 8 | 0 | 0 | 0 | |
| 30/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 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
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 26/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 23/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 22/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 21/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 20/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 19/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 16/01/2026 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 15/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 14/01/2026 |
8.40
|
2,000 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 | |