| 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) |
0.85 | 8.10% | 60,000 | 0 | 0 |
10.50
11.50
11.40
|
|
2 tháng
(2026-07-20) |
0.68 | 6.33% | 74,100 | 0 | 0 |
10.37
11.50
11.40
|
|
3 tháng
(2026-06-22) |
0.42 | 3.78% | 98,700 | 0 | 0 |
9.23
11.78
11.40
|
|
6 tháng
(2026-03-23) |
1.73 | 17.93% | 264,900 | 0 | 0 |
8.79
11.78
11.40
|
|
12 tháng
(2025-09-23) |
2.17 | 23.55% | 570,500 | 0 | 0 |
8.70
11.78
11.40
|
|
24 tháng
(2024-09-30) |
2.30 | 25.25% | 1,400,563 | -924 | 0.0 |
6.98
11.78
11.40
|
|
36 tháng
(2023-10-04) |
0.26 | 2.32% | 1,989,623 | -984 | 0.0 |
6.98
11.78
11.40
|
|
60 tháng
(2021-10-14) |
-9.69 | -45.94% | 10,856,232 | -984 | 0.3 |
6.98
36.08
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/12/2025 |
10.37
|
49,600 | 10.11 | 10.37 | 10.11 | 0 | 0 | 0 | |
| 11/12/2025 |
9.49
|
1,200 | 9.67 | 9.67 | 9.49 | 0 | 0 | 0 | |
| 10/12/2025 |
9.67
|
200 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 09/12/2025 |
9.84
|
800 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 08/12/2025 |
9.84
|
16,600 | 9.40 | 9.84 | 9.40 | 0 | 0 | 0 | |
| 05/12/2025 |
9.32
|
200 | 9.40 | 9.40 | 9.32 | 0 | 0 | 0 | |
| 04/12/2025 |
9.40
|
500 | 9.49 | 9.49 | 9.40 | 0 | 0 | 0 | |
| 03/12/2025 |
9.23
|
3,100 | 9.32 | 9.32 | 9.23 | 0 | 0 | 0 | |
| 02/12/2025 |
9.23
|
500 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 01/12/2025 |
9.58
|
9,500 | 9.14 | 9.58 | 9.14 | 0 | 0 | 0 | |
| 28/11/2025 |
9.23
|
400 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 27/11/2025 |
9.32
|
300 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 26/11/2025 |
9.32
|
7,200 | 9.23 | 9.32 | 9.23 | 0 | 0 | 0 | |
| 25/11/2025 |
9.23
|
4,700 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 24/11/2025 |
9.23
|
5,900 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 21/11/2025 |
9.32
|
3,700 | 9.14 | 9.32 | 9.14 | 0 | 0 | 0 | |
| 20/11/2025 |
9.14
|
800 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 19/11/2025 |
9.14
|
6,800 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 18/11/2025 |
9.14
|
4,500 | 9.05 | 9.14 | 9.05 | 0 | 0 | 0 | |
| 17/11/2025 |
9.14
|
5,500 | 9.40 | 9.40 | 9.14 | 0 | 0 | 0 | |
| 14/11/2025 |
9.14
|
1,100 | 9.23 | 9.23 | 9.14 | 0 | 0 | 0 | |
| 13/11/2025 |
9.49
|
500 | 8.96 | 9.49 | 8.96 | 0 | 0 | 0 | |
| 12/11/2025 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 11/11/2025 |
9.14
|
5,700 | 9.05 | 9.14 | 9.05 | 0 | 0 | 0 | |
| 10/11/2025 |
9.14
|
1,000 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 07/11/2025 |
9.14
|
2,700 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 06/11/2025 |
9.23
|
4,200 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 05/11/2025 |
9.23
|
1,000 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 04/11/2025 |
9.49
|
600 | 9.32 | 9.49 | 9.32 | 0 | 0 | 0 | |
| 03/11/2025 |
9.49
|
4,200 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 31/10/2025 |
9.40
|
2,200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 30/10/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 29/10/2025 |
9.40
|
2,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 28/10/2025 |
9.40
|
6,200 | 9.14 | 9.49 | 9.14 | 0 | 0 | 0 | |
| 27/10/2025 |
9.14
|
2,500 | 8.88 | 9.14 | 8.88 | 0 | 0 | 0 | |
| 24/10/2025 |
9.05
|
1,100 | 8.96 | 9.05 | 8.96 | 0 | 0 | 0 | |
| 23/10/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 22/10/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 21/10/2025 |
8.96
|
7,100 | 9.49 | 9.49 | 8.96 | 0 | 0 | 0 | |
| 20/10/2025 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 17/10/2025 |
9.05
|
500 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 16/10/2025 |
9.49
|
400 | 9.67 | 9.67 | 9.49 | 0 | 0 | 0 | |
| 15/10/2025 |
9.40
|
500 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 14/10/2025 |
9.49
|
100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 13/10/2025 |
9.40
|
10,500 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 10/10/2025 |
9.49
|
200 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 09/10/2025 |
9.49
|
15,100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 08/10/2025 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 07/10/2025 |
9.14
|
4,300 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 06/10/2025 |
9.32
|
1,700 | 9.84 | 9.84 | 9.14 | 0 | 0 | 0 | |
| 03/10/2025 |
9.32
|
4,600 | 9.23 | 9.32 | 9.23 | 0 | 0 | 0 | |
| 02/10/2025 |
9.23
|
12,300 | 9.23 | 9.49 | 9.23 | 0 | 0 | 0 | |
| 01/10/2025 |
8.79
|
1,400 | 9.05 | 9.05 | 8.79 | 0 | 0 | 0 | |
| 30/09/2025 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 29/09/2025 |
9.05
|
1,000 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 26/09/2025 |
9.23
|
3,000 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 25/09/2025 |
9.23
|
800 | 9.23 | 9.32 | 9.23 | 0 | 0 | 0 | |
| 24/09/2025 |
9.23
|
2,400 | 9.23 | 9.23 | 9.14 | 0 | 0 | 0 | |
| 23/09/2025 |
9.23
|
6,000 | 9.23 | 9.32 | 9.14 | 0 | 0 | 0 | |
| 22/09/2025 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 19/09/2025 |
9.23
|
1,500 | 10.11 | 10.11 | 9.23 | 0 | 0 | 0 | |
| 18/09/2025 |
9.23
|
2,500 | 9.14 | 9.23 | 9.14 | 0 | 0 | 0 | |
| 17/09/2025 |
9.23
|
200 | 9.49 | 9.49 | 9.23 | 0 | 0 | 0 | |
| 16/09/2025 |
9.32
|
7,300 | 9.32 | 9.32 | 9.05 | 0 | 0 | 0 | |
| 15/09/2025 |
9.14
|
600 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 12/09/2025 |
9.05
|
5,900 | 8.61 | 9.23 | 8.44 | 0 | 0 | 0 | |
| 11/09/2025 |
9.23
|
2,800 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 10/09/2025 |
9.32
|
200 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 09/09/2025 |
9.32
|
3,100 | 8.88 | 9.32 | 8.52 | 0 | 0 | 0 | |
| 08/09/2025 |
9.40
|
1,200 | 9.84 | 9.84 | 9.40 | 0 | 0 | 0 | |
| 05/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 05/09/2025 |
9.84
|
800 | 10.63 | 10.63 | 9.84 | 0 | 0 | 0 | |
| 04/09/2025 |
9.81
|
11,200 | 10.12 | 10.28 | 9.81 | 0 | 0 | 0 | |
| 03/09/2025 |
9.65
|
18,000 | 8.87 | 9.65 | 8.87 | 0 | 0 | 0 | |
| 02/09/2025 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 01/09/2025 |
7.85
|
5,596 | 7.92 | 7.92 | 7.77 | 0 | 0 | 0 | |
| 29/08/2025 |
8.79
|
2,500 | 8.94 | 8.94 | 8.63 | 0 | 0 | 0 | |
| 28/08/2025 |
8.94
|
2,300 | 8.71 | 8.94 | 8.63 | 0 | 0 | 0 | |
| 27/08/2025 |
8.63
|
3,200 | 8.47 | 8.71 | 8.47 | 0 | 0 | 0 | |
| 26/08/2025 |
8.47
|
2,400 | 8.47 | 8.47 | 8.40 | 0 | 0 | 0 | |
| 25/08/2025 |
8.40
|
10,500 | 8.63 | 8.63 | 8.40 | 0 | 0 | 0 | |
| 22/08/2025 |
8.71
|
2,600 | 8.32 | 8.71 | 8.24 | 0 | 0 | 0 | |
| 21/08/2025 |
8.63
|
3,800 | 8.71 | 8.71 | 8.55 | 0 | 0 | 0 | |
| 20/08/2025 |
8.71
|
3,000 | 8.71 | 8.79 | 8.16 | 0 | 0 | 0 | |
| 19/08/2025 |
8.71
|
12,600 | 8.63 | 8.71 | 8.16 | 0 | 0 | 0 | |
| 18/08/2025 |
8.47
|
5,400 | 7.92 | 8.55 | 7.92 | 0 | 0 | 0 | |
| 15/08/2025 |
8.40
|
15,000 | 8.47 | 8.71 | 8.40 | 0 | 0 | 0 | |
| 14/08/2025 |
8.47
|
4,500 | 8.63 | 8.63 | 8.32 | 0 | 0 | 0 | |
| 13/08/2025 |
8.47
|
12,400 | 8.24 | 8.63 | 8.24 | 0 | 0 | 0 | |
| 12/08/2025 |
8.16
|
2,200 | 8.40 | 8.47 | 8.16 | 0 | 0 | 0 | |
| 11/08/2025 |
8.47
|
800 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 08/08/2025 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 07/08/2025 |
8.47
|
1,300 | 8.16 | 8.47 | 8.16 | 0 | 0 | 0 | |
| 06/08/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 05/08/2025 |
8.40
|
1,400 | 8.08 | 8.40 | 8.08 | 0 | 0 | 0 | |
| 04/08/2025 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 01/08/2025 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 31/07/2025 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 30/07/2025 |
8.24
|
400 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 29/07/2025 |
8.24
|
200 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 28/07/2025 |
8.40
|
12,600 | 8.40 | 8.55 | 8.40 | 0 | 0 | 0 | |