| 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) |
0.11 | 1.47% | 16,883,400 | -19,614 | 0 |
6.88
7.95
7.35
|
|
2 tháng
(2026-08-05) |
-0.05 | -0.66% | 25,287,300 | -19,614 | 0 |
6.88
7.95
7.35
|
|
3 tháng
(2026-07-06) |
-1.46 | -16.17% | 40,278,500 | -19,614 | 0 |
6.88
9.05
7.35
|
|
6 tháng
(2026-04-07) |
-1.63 | -17.68% | 96,261,700 | -19,614 | 0 |
6.88
10
7.35
|
|
12 tháng
(2025-10-09) |
-5.42 | -41.73% | 286,541,200 | -19,614 | 0 |
6.88
12.99
7.35
|
|
24 tháng
(2024-10-14) |
-0.55 | -6.78% | 1,207,195,700 | -19,614 | 0 |
6.44
19.79
7.35
|
|
36 tháng
(2023-10-20) |
-0.01 | -0.12% | 1,493,260,500 | -19,614 | 0 |
6.44
19.79
7.35
|
|
60 tháng
(2021-11-01) |
-0.41 | -5.08% | 1,620,254,500 | -19,614 | 0 |
3.42
19.79
7.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
8.65
|
528,500 | 8.74 | 8.74 | 8.60 | 0 | 0 | 0 | |
| 09/06/2026 |
8.61
|
693,700 | 8.66 | 8.78 | 8.57 | 0 | 0 | 0 | |
| 08/06/2026 |
8.70
|
591,500 | 8.85 | 8.88 | 8.68 | 0 | 0 | 0 | |
| 05/06/2026 |
8.90
|
303,600 | 8.93 | 9 | 8.88 | 0 | 0 | 0 | |
| 04/06/2026 |
8.95
|
269,300 | 8.92 | 9.03 | 8.92 | 0 | 0 | 0 | |
| 03/06/2026 |
9.01
|
325,800 | 9.04 | 9.05 | 8.96 | 0 | 0 | 0 | |
| 02/06/2026 |
9.04
|
1,034,400 | 8.84 | 9.10 | 8.84 | 0 | 0 | 0 | |
| 01/06/2026 |
8.83
|
798,200 | 9 | 9.02 | 8.80 | 0 | 0 | 0 | |
| 29/05/2026 |
8.98
|
1,704,200 | 9.21 | 9.21 | 8.98 | 0 | 0 | 0 | |
| 28/05/2026 |
9.21
|
340,600 | 9.25 | 9.29 | 9.21 | 0 | 0 | 0 | |
| 27/05/2026 |
9.25
|
325,600 | 9.30 | 9.31 | 9.21 | 0 | 0 | 0 | |
| 26/05/2026 |
9.21
|
223,900 | 9.18 | 9.34 | 9.18 | 0 | 0 | 0 | |
| 25/05/2026 |
9.25
|
403,600 | 9.30 | 9.40 | 9.25 | 0 | 0 | 0 | |
| 22/05/2026 |
9.30
|
629,800 | 9.49 | 9.49 | 9.28 | 0 | 0 | 0 | |
| 21/05/2026 |
9.45
|
443,000 | 9.60 | 9.62 | 9.42 | 0 | 0 | 0 | |
| 20/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
| 20/05/2026 |
9.54
|
1,175,900 | 9.41 | 9.67 | 9.30 | 0 | 0 | 0 | |
| 19/05/2026 |
9.35
|
1,117,400 | 9.39 | 9.49 | 9.34 | 0 | 0 | 0 | |
| 18/05/2026 |
9.39
|
1,012,700 | 9.39 | 9.39 | 9.32 | 0 | 0 | 0 | |
| 15/05/2026 |
9.33
|
544,700 | 9.39 | 9.44 | 9.32 | 0 | 0 | 0 | |
| 14/05/2026 |
9.35
|
1,105,000 | 9.39 | 9.44 | 9.35 | 0 | 0 | 0 | |
| 13/05/2026 |
9.34
|
933,400 | 9.28 | 9.49 | 9.28 | 0 | 0 | 0 | |
| 12/05/2026 |
9.20
|
500,800 | 9.17 | 9.21 | 9.16 | 0 | 0 | 0 | |
| 11/05/2026 |
9.17
|
1,073,000 | 9.27 | 9.29 | 9.15 | 0 | 0 | 0 | |
| 08/05/2026 |
9.26
|
834,400 | 9.34 | 9.35 | 9.26 | 0 | 0 | 0 | |
| 07/05/2026 |
9.32
|
851,000 | 9.34 | 9.44 | 9.32 | 0 | 0 | 0 | |
| 06/05/2026 |
9.34
|
674,100 | 9.39 | 9.44 | 9.32 | 0 | 0 | 0 | |
| 05/05/2026 |
9.31
|
579,100 | 9.31 | 9.35 | 9.28 | 0 | 0 | 0 | |
| 04/05/2026 |
9.35
|
722,800 | 9.35 | 9.49 | 9.30 | 0 | 0 | 0 | |
| 29/04/2026 |
9.35
|
420,600 | 9.30 | 9.39 | 9.30 | 0 | 0 | 0 | |
| 28/04/2026 |
9.30
|
705,600 | 9.35 | 9.58 | 9.30 | 0 | 0 | 0 | |
| 24/04/2026 |
9.34
|
610,400 | 9.29 | 9.35 | 9.29 | 0 | 0 | 0 | |
| 23/04/2026 |
9.33
|
1,584,200 | 9.53 | 9.58 | 9.30 | 0 | 0 | 0 | |
| 22/04/2026 |
9.53
|
1,320,600 | 9.49 | 9.72 | 9.49 | 0 | 0 | 0 | |
| 21/04/2026 |
9.49
|
599,000 | 9.58 | 9.63 | 9.49 | 0 | 0 | 0 | |
| 20/04/2026 |
9.58
|
518,800 | 9.63 | 9.67 | 9.53 | 0 | 0 | 0 | |
| 17/04/2026 |
9.63
|
549,200 | 9.63 | 9.67 | 9.53 | 0 | 0 | 0 | |
| 16/04/2026 |
9.58
|
1,057,800 | 9.67 | 9.67 | 9.49 | 0 | 0 | 0 | |
| 15/04/2026 |
9.63
|
1,292,300 | 9.81 | 9.91 | 9.63 | 0 | 0 | 0 | |
| 14/04/2026 |
9.81
|
1,162,000 | 10 | 10.14 | 9.72 | 0 | 0 | 0 | |
| 13/04/2026 |
10
|
2,288,200 | 9.67 | 10.09 | 9.67 | 0 | 0 | 0 | |
| 10/04/2026 |
9.67
|
2,233,400 | 9.39 | 9.81 | 9.34 | 0 | 0 | 0 | |
| 09/04/2026 |
9.35
|
842,300 | 9.39 | 9.44 | 9.32 | 0 | 0 | 0 | |
| 08/04/2026 |
9.44
|
2,539,300 | 9.39 | 9.44 | 9.25 | 0 | 0 | 0 | |
| 07/04/2026 |
9.20
|
422,900 | 9.21 | 9.25 | 9.02 | 0 | 0 | 0 | |
| 06/04/2026 |
9.15
|
809,000 | 9.35 | 9.35 | 9.14 | 0 | 0 | 0 | |
| 03/04/2026 |
9.29
|
925,000 | 9.35 | 9.44 | 9.29 | 0 | 0 | 0 | |
| 02/04/2026 |
9.35
|
949,300 | 9.49 | 9.49 | 9.33 | 0 | 0 | 0 | |
| 01/04/2026 |
9.49
|
884,200 | 9.58 | 9.58 | 9.39 | 0 | 0 | 0 | |
| 31/03/2026 |
9.35
|
1,389,500 | 9.35 | 9.49 | 9.35 | 0 | 0 | 0 | |
| 30/03/2026 |
9.30
|
606,800 | 9.21 | 9.39 | 9.19 | 0 | 0 | 0 | |
| 27/03/2026 |
9.39
|
2,420,000 | 9.11 | 9.58 | 9.11 | 0 | 0 | 0 | |
| 26/03/2026 |
9.35
|
692,000 | 9.53 | 9.53 | 9.34 | 0 | 0 | 0 | |
| 25/03/2026 |
9.44
|
1,248,600 | 9.31 | 9.53 | 9.31 | 0 | 0 | 0 | |
| 24/03/2026 |
9.28
|
1,104,700 | 9.49 | 9.49 | 8.97 | 0 | 0 | 0 | |
| 23/03/2026 |
9.24
|
1,949,100 | 9.81 | 9.86 | 9.21 | 0 | 0 | 0 | |
| 20/03/2026 |
9.91
|
1,552,700 | 10.05 | 10.09 | 9.86 | 0 | 0 | 0 | |
| 19/03/2026 |
10.09
|
812,100 | 10.19 | 10.19 | 10 | 0 | 0 | 0 | |
| 18/03/2026 |
10.19
|
707,100 | 10.42 | 10.47 | 10.19 | 0 | 0 | 0 | |
| 17/03/2026 |
10.37
|
884,500 | 10.28 | 10.37 | 10.19 | 0 | 0 | 0 | |
| 16/03/2026 |
10.19
|
715,000 | 10.23 | 10.28 | 10.09 | 0 | 0 | 0 | |
| 13/03/2026 |
10.23
|
1,029,600 | 10.09 | 10.28 | 10.09 | 0 | 0 | 0 | |
| 12/03/2026 |
10.19
|
1,193,900 | 10.23 | 10.51 | 10.14 | 0 | 0 | 0 | |
| 11/03/2026 |
10.33
|
963,100 | 10.14 | 10.42 | 10.09 | 0 | 0 | 0 | |
| 10/03/2026 |
10.05
|
2,623,900 | 10 | 10.61 | 9.81 | 0 | 0 | 0 | |
| 09/03/2026 |
10.14
|
1,207,600 | 10.14 | 10.65 | 10.14 | 0 | 0 | 0 | |
| 06/03/2026 |
10.89
|
1,223,000 | 11.21 | 11.21 | 10.89 | 0 | 0 | 0 | |
| 05/03/2026 |
11.26
|
1,155,300 | 11.26 | 11.45 | 11.12 | 0 | 0 | 0 | |
| 04/03/2026 |
11.17
|
3,016,000 | 11.21 | 11.36 | 10.79 | 0 | 0 | 0 | |
| 03/03/2026 |
11.26
|
1,538,000 | 11.26 | 11.36 | 11.17 | 0 | 0 | 0 | |
| 02/03/2026 |
11.17
|
3,524,400 | 11.26 | 11.54 | 11.17 | 0 | 0 | 0 | |
| 27/02/2026 |
11.68
|
1,466,600 | 12.06 | 12.06 | 11.68 | 0 | 0 | 0 | |
| 26/02/2026 |
11.92
|
4,080,000 | 11.68 | 12.29 | 11.68 | 0 | 0 | 0 | |
| 25/02/2026 |
11.68
|
1,496,000 | 11.64 | 11.68 | 11.50 | 0 | 0 | 0 | |
| 24/02/2026 |
11.50
|
1,378,400 | 11.50 | 11.78 | 11.45 | 0 | 0 | 0 | |
| 23/02/2026 |
11.50
|
1,237,100 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 | |
| 13/02/2026 |
11.36
|
768,300 | 11.40 | 11.54 | 11.36 | 0 | 0 | 0 | |
| 12/02/2026 |
11.40
|
446,400 | 11.50 | 11.54 | 11.40 | 0 | 0 | 0 | |
| 11/02/2026 |
11.50
|
1,317,400 | 11.40 | 11.64 | 11.31 | 0 | 0 | 0 | |
| 10/02/2026 |
11.36
|
791,700 | 11.40 | 11.45 | 11.26 | 0 | 0 | 0 | |
| 09/02/2026 |
11.36
|
723,700 | 11.36 | 11.45 | 11.26 | 0 | 0 | 0 | |
| 06/02/2026 |
11.31
|
1,259,400 | 11.31 | 11.50 | 11.31 | 0 | 0 | 0 | |
| 05/02/2026 |
11.50
|
1,373,100 | 11.82 | 11.92 | 11.50 | 0 | 0 | 0 | |
| 04/02/2026 |
11.78
|
2,152,100 | 11.54 | 11.78 | 11.50 | 0 | 0 | 0 | |
| 03/02/2026 |
11.54
|
1,553,300 | 11.45 | 11.59 | 11.40 | 0 | 0 | 0 | |
| 02/02/2026 |
11.40
|
2,126,800 | 11.54 | 11.59 | 11.26 | 0 | 0 | 0 | |
| 30/01/2026 |
11.64
|
1,065,400 | 11.78 | 11.78 | 11.50 | 0 | 0 | 0 | |
| 29/01/2026 |
11.59
|
1,087,000 | 11.59 | 11.87 | 11.45 | 0 | 0 | 0 | |
| 28/01/2026 |
11.50
|
830,200 | 11.68 | 11.73 | 11.40 | 0 | 0 | 0 | |
| 27/01/2026 |
11.59
|
727,900 | 11.40 | 11.59 | 11.31 | 0 | 0 | 0 | |
| 26/01/2026 |
11.31
|
1,618,300 | 11.78 | 11.78 | 11.26 | 0 | 0 | 0 | |
| 23/01/2026 |
11.68
|
2,026,800 | 11.96 | 12.24 | 11.64 | 0 | 0 | 0 | |
| 22/01/2026 |
12.10
|
2,965,300 | 12.43 | 12.57 | 11.96 | 0 | 0 | 0 | |
| 21/01/2026 |
12.29
|
4,410,300 | 11.50 | 12.29 | 11.26 | 0 | 0 | 0 | |
| 20/01/2026 |
11.50
|
901,900 | 11.54 | 11.64 | 11.40 | 0 | 0 | 0 | |
| 19/01/2026 |
11.54
|
1,246,900 | 11.45 | 11.68 | 11.45 | 0 | 0 | 0 | |
| 16/01/2026 |
11.45
|
1,603,800 | 11.68 | 11.73 | 11.45 | 0 | 0 | 0 | |
| 15/01/2026 |
11.54
|
1,345,800 | 11.50 | 11.64 | 11.31 | 0 | 0 | 0 | |
| 14/01/2026 |
11.50
|
2,143,600 | 11.45 | 11.82 | 11.40 | 0 | 0 | 0 | |
| 13/01/2026 |
11.45
|
1,786,000 | 11.40 | 11.64 | 11.31 | 0 | 0 | 0 | |
| 12/01/2026 |
11.40
|
1,516,000 | 11.17 | 11.40 | 11.07 | 0 | 0 | 0 | |