| 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) |
-0.10 | -1.41% | 23,100 | 0 | 0 |
6.50
7.10
6.80
|
|
2 tháng
(2026-08-05) |
0.40 | 6.06% | 53,800 | 0 | 0 |
6.20
7.20
6.80
|
|
3 tháng
(2026-07-06) |
-0.35 | -4.76% | 146,000 | 0 | 0 |
6.20
7.61
6.80
|
|
6 tháng
(2026-04-07) |
0 | 0% | 325,800 | 0 | 0 |
6.20
7.61
6.80
|
|
12 tháng
(2025-10-09) |
0 | 0% | 642,800 | 0 | 0 |
3.46
9.01
6.80
|
|
24 tháng
(2024-10-14) |
-0.13 | -1.77% | 737,805 | 0 | 0 |
2.93
9.01
6.80
|
|
36 tháng
(2023-10-20) |
-1.51 | -17.74% | 837,086 | 0 | 0 |
2.76
9.59
6.80
|
|
60 tháng
(2021-11-01) |
-0.46 | -6.18% | 869,595 | 0 | 0 |
2.41
11.82
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
6.82
|
500 | 6.74 | 6.82 | 6.74 | 0 | 0 | 0 | |
| 11/06/2026 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 10/06/2026 |
6.82
|
100 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 09/06/2026 |
6.74
|
500 | 6.82 | 6.82 | 6.47 | 0 | 0 | 0 | |
| 08/06/2026 |
6.82
|
1,700 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 05/06/2026 |
6.74
|
10,500 | 6.56 | 6.74 | 6.47 | 0 | 0 | 0 | |
| 04/06/2026 |
6.82
|
1,300 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 | |
| 03/06/2026 |
6.91
|
100 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 02/06/2026 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 01/06/2026 |
6.74
|
1,100 | 7.09 | 7.09 | 6.74 | 0 | 0 | 0 | |
| 29/05/2026 |
6.74
|
500 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 28/05/2026 |
6.74
|
100 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 27/05/2026 |
6.56
|
700 | 6.65 | 6.65 | 6.56 | 0 | 0 | 0 | |
| 26/05/2026 |
6.74
|
100 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 25/05/2026 |
6.74
|
1,600 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 22/05/2026 |
6.74
|
2,300 | 6.65 | 6.74 | 6.65 | 0 | 0 | 0 | |
| 21/05/2026 |
6.56
|
16,500 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 20/05/2026 |
6.56
|
400 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 19/05/2026 |
6.56
|
5,800 | 6.65 | 6.65 | 6.56 | 0 | 0 | 0 | |
| 18/05/2026 |
6.74
|
200 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 15/05/2026 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 14/05/2026 |
6.65
|
3,300 | 6.74 | 6.74 | 6.65 | 0 | 0 | 0 | |
| 13/05/2026 |
6.91
|
4,100 | 7.26 | 7.26 | 6.56 | 0 | 0 | 0 | |
| 12/05/2026 |
6.82
|
900 | 7.09 | 7.09 | 6.82 | 0 | 0 | 0 | |
| 11/05/2026 |
6.47
|
44,000 | 6.82 | 6.82 | 6.39 | 0 | 0 | 0 | |
| 08/05/2026 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 07/05/2026 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 06/05/2026 |
7.35
|
1,100 | 6.91 | 7.35 | 6.82 | 0 | 0 | 0 | |
| 05/05/2026 |
6.91
|
600 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 04/05/2026 |
6.91
|
1,300 | 6.91 | 7.00 | 6.91 | 0 | 0 | 0 | |
| 29/04/2026 |
6.91
|
800 | 6.82 | 6.91 | 6.82 | 0 | 0 | 0 | |
| 28/04/2026 |
7.00
|
11,400 | 7.09 | 7.70 | 6.91 | 0 | 0 | 0 | |
| 24/04/2026 |
7.09
|
2,000 | 7.00 | 7.09 | 7.00 | 0 | 0 | 0 | |
| 23/04/2026 |
7.17
|
1,000 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 22/04/2026 |
7.17
|
100 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 21/04/2026 |
7.09
|
4,200 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 20/04/2026 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 17/04/2026 |
7.17
|
100 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 16/04/2026 |
7.00
|
3,200 | 7.09 | 7.09 | 7.00 | 0 | 0 | 0 | |
| 15/04/2026 |
7.09
|
1,500 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 14/04/2026 |
7.17
|
3,000 | 7.26 | 7.26 | 7.17 | 0 | 0 | 0 | |
| 13/04/2026 |
7.35
|
600 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 10/04/2026 |
7.44
|
5,800 | 7.09 | 7.52 | 7.00 | 0 | 0 | 0 | |
| 09/04/2026 |
7.17
|
900 | 7.00 | 7.17 | 7.00 | 0 | 0 | 0 | |
| 08/04/2026 |
7.00
|
10,000 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 07/04/2026 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 06/04/2026 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 03/04/2026 |
7.00
|
8,100 | 7.09 | 7.17 | 7.00 | 0 | 0 | 0 | |
| 02/04/2026 |
7.35
|
4,300 | 7.44 | 7.44 | 7.09 | 0 | 0 | 0 | |
| 01/04/2026 |
7.52
|
900 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 | |
| 31/03/2026 |
7.35
|
500 | 7.44 | 7.44 | 7.35 | 0 | 0 | 0 | |
| 30/03/2026 |
7.44
|
1,900 | 7.61 | 7.61 | 7.17 | 0 | 0 | 0 | |
| 27/03/2026 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 26/03/2026 |
7.35
|
200 | 7.52 | 7.52 | 7.35 | 0 | 0 | 0 | |
| 25/03/2026 |
7.17
|
8,100 | 7.79 | 7.79 | 7.09 | 0 | 0 | 0 | |
| 24/03/2026 |
7.09
|
11,600 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 23/03/2026 |
6.74
|
4,900 | 7.87 | 7.87 | 6.74 | 0 | 0 | 0 | |
| 20/03/2026 |
7.87
|
1,000 | 7.09 | 7.87 | 7.09 | 0 | 0 | 0 | |
| 19/03/2026 |
7.09
|
1,000 | 7.00 | 7.09 | 7.00 | 0 | 0 | 0 | |
| 18/03/2026 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 17/03/2026 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 16/03/2026 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 13/03/2026 |
7.00
|
2,000 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 12/03/2026 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 11/03/2026 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 10/03/2026 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 09/03/2026 |
6.65
|
2,200 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 06/03/2026 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 05/03/2026 |
7.17
|
100 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 04/03/2026 |
6.39
|
500 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 03/03/2026 |
7.00
|
600 | 6.91 | 7.00 | 6.91 | 0 | 0 | 0 | |
| 02/03/2026 |
6.91
|
1,700 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 27/02/2026 |
7.26
|
200 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 26/02/2026 |
7.26
|
500 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 25/02/2026 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 24/02/2026 |
7.00
|
800 | 7.17 | 7.17 | 7.00 | 0 | 0 | 0 | |
| 23/02/2026 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 13/02/2026 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 12/02/2026 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 11/02/2026 |
6.74
|
700 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 10/02/2026 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 09/02/2026 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 06/02/2026 |
6.82
|
2,500 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 05/02/2026 |
6.74
|
3,000 | 6.91 | 6.91 | 6.74 | 0 | 0 | 0 | |
| 04/02/2026 |
7.00
|
2,000 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 03/02/2026 |
7.00
|
2,400 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 02/02/2026 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 30/01/2026 |
6.91
|
7,700 | 7.09 | 7.09 | 6.91 | 0 | 0 | 0 | |
| 29/01/2026 |
7.00
|
13,900 | 7.09 | 7.17 | 7.00 | 0 | 0 | 0 | |
| 28/01/2026 |
7.17
|
300 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 27/01/2026 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 26/01/2026 |
7.44
|
8,600 | 7.00 | 7.79 | 7.00 | 0 | 0 | 0 | |
| 23/01/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 23/01/2026 |
6.82
|
16,700 | 7.52 | 7.52 | 6.82 | 0 | 0 | 0 | |
| 22/01/2026 |
7.22
|
14,600 | 7.39 | 7.61 | 7.22 | 0 | 0 | 0 | |
| 21/01/2026 |
6.96
|
29,200 | 7.61 | 7.61 | 6.69 | 0 | 0 | 0 | |
| 20/01/2026 |
7.61
|
3,500 | 7.92 | 7.92 | 7.61 | 0 | 0 | 0 | |
| 19/01/2026 |
8.01
|
3,400 | 8.31 | 8.31 | 8.01 | 0 | 0 | 0 | |
| 16/01/2026 |
8.31
|
17,500 | 8.53 | 8.53 | 7.88 | 0 | 0 | 0 | |
| 15/01/2026 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 14/01/2026 |
8.31
|
1,000 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |