| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
1 | 9.52% | 89,900 | 0 | 0 |
10.50
12.70
12.70
|
|
2 tháng
(2026-08-06) |
1.13 | 10.90% | 93,700 | 0 | 0 |
10.37
12.70
12.70
|
|
3 tháng
(2026-07-07) |
0.69 | 6.39% | 124,600 | 0 | 0 |
10.37
12.70
12.70
|
|
6 tháng
(2026-04-08) |
2.71 | 30.86% | 258,500 | 0 | 0 |
8.79
12.70
12.70
|
|
12 tháng
(2025-10-10) |
2.01 | 21.17% | 534,300 | 0 | 0 |
8.70
12.70
12.70
|
|
24 tháng
(2024-10-15) |
2.71 | 30.86% | 1,377,531 | -924 | 0.0 |
6.98
12.70
12.70
|
|
36 tháng
(2023-10-23) |
0.83 | 7.77% | 1,895,365 | -924 | 0.0 |
6.98
12.70
12.70
|
|
60 tháng
(2021-11-01) |
-15.82 | -57.91% | 10,188,572 | -1,024 | 0.3 |
6.98
36.08
12.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/01/2026 |
9.67
|
100 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 09/01/2026 |
9.40
|
200 | 10.19 | 10.19 | 9.40 | 0 | 0 | 0 | |
| 08/01/2026 |
9.32
|
5,200 | 9.84 | 9.84 | 9.32 | 0 | 0 | 0 | |
| 07/01/2026 |
9.67
|
900 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 06/01/2026 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 05/01/2026 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 31/12/2025 |
9.67
|
1,000 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 30/12/2025 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 29/12/2025 |
9.67
|
100 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 26/12/2025 |
9.75
|
5,400 | 9.67 | 9.75 | 9.58 | 0 | 0 | 0 | |
| 25/12/2025 |
9.67
|
1,300 | 9.75 | 9.75 | 9.67 | 0 | 0 | 0 | |
| 24/12/2025 |
9.58
|
1,600 | 9.58 | 9.58 | 9.49 | 0 | 0 | 0 | |
| 23/12/2025 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 22/12/2025 |
9.84
|
300 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 19/12/2025 |
9.75
|
600 | 10.02 | 10.02 | 9.75 | 0 | 0 | 0 | |
| 18/12/2025 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
| 17/12/2025 |
9.93
|
2,700 | 10.02 | 10.11 | 9.93 | 0 | 0 | 0 | |
| 16/12/2025 |
10.02
|
600 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
| 15/12/2025 |
10.02
|
1,600 | 10.37 | 10.81 | 10.02 | 0 | 0 | 0 | |
| 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 | |
| 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 | |