| 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) |
0.15 | 2.46% | 7,500 | 0 | 0 |
6.08
6.33
6.22
|
|
2 tháng
(2026-08-05) |
0.14 | 2.29% | 31,600 | 0 | 0 |
6.08
6.38
6.22
|
|
3 tháng
(2026-07-06) |
-0.05 | -0.79% | 62,400 | 0 | 0 |
5.87
6.60
6.22
|
|
6 tháng
(2026-04-07) |
-0.31 | -4.73% | 225,200 | 0 | 0 |
5.87
7
6.22
|
|
12 tháng
(2025-10-09) |
-1.42 | -18.48% | 594,800 | 0 | 0 |
5.87
8.30
6.22
|
|
24 tháng
(2024-10-14) |
-3.70 | -37.20% | 1,341,000 | 0 | 0 |
5.87
10.10
6.22
|
|
36 tháng
(2023-10-20) |
-2.77 | -30.73% | 2,622,900 | 0 | 0 |
5.87
10.46
6.22
|
|
60 tháng
(2021-11-01) |
-6.52 | -51.04% | 22,824,900 | 0 | 0 |
5.87
15.29
6.22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/01/2026 |
7.90
|
200 | 7.95 | 7.95 | 7.90 | 0 | 0 | 0 | |
| 08/01/2026 |
7.90
|
7,100 | 7.45 | 7.90 | 7.43 | 0 | 0 | 0 | |
| 07/01/2026 |
7.98
|
300 | 7.75 | 7.98 | 7.75 | 0 | 0 | 0 | |
| 06/01/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 05/01/2026 |
7.78
|
3,600 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 31/12/2025 |
7.78
|
4,100 | 7.35 | 8 | 7.35 | 0 | 0 | 0 | |
| 30/12/2025 |
7.78
|
400 | 8 | 8 | 7.78 | 0 | 0 | 0 | |
| 29/12/2025 |
7.80
|
600 | 8 | 8 | 7.30 | 0 | 0 | 0 | |
| 26/12/2025 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 25/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
| 25/12/2025 |
7.62
|
4,500 | 7.70 | 7.80 | 7.62 | 0 | 0 | 0 | |
| 24/12/2025 |
7.62
|
2,600 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 | |
| 23/12/2025 |
7.67
|
200 | 7.62 | 7.67 | 7.62 | 0 | 0 | 0 | |
| 22/12/2025 |
7.81
|
1,800 | 7.81 | 7.81 | 7.48 | 0 | 0 | 0 | |
| 19/12/2025 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 18/12/2025 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 17/12/2025 |
7.81
|
600 | 7.59 | 7.81 | 7.59 | 0 | 0 | 0 | |
| 16/12/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 15/12/2025 |
8.10
|
400 | 7.61 | 8.10 | 7.61 | 0 | 0 | 0 | |
| 12/12/2025 |
7.61
|
4,300 | 7.62 | 7.62 | 7.10 | 0 | 0 | 0 | |
| 11/12/2025 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 10/12/2025 |
7.52
|
500 | 7.52 | 7.62 | 7.52 | 0 | 0 | 0 | |
| 09/12/2025 |
7.52
|
1,700 | 7.25 | 7.52 | 7.24 | 0 | 0 | 0 | |
| 08/12/2025 |
7.52
|
900 | 7.39 | 7.52 | 7.39 | 0 | 0 | 0 | |
| 05/12/2025 |
7.62
|
1,900 | 7.43 | 7.81 | 7.29 | 0 | 0 | 0 | |
| 04/12/2025 |
7.60
|
2,000 | 7.57 | 7.60 | 7.43 | 0 | 0 | 0 | |
| 03/12/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 02/12/2025 |
7.67
|
400 | 7.15 | 7.67 | 7.15 | 0 | 0 | 0 | |
| 01/12/2025 |
7.67
|
100 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 28/11/2025 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 27/11/2025 |
7.81
|
21,400 | 7.90 | 7.90 | 7.43 | 0 | 0 | 0 | |
| 26/11/2025 |
7.81
|
8,700 | 7.43 | 7.81 | 7.43 | 0 | 0 | 0 | |
| 25/11/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 24/11/2025 |
7.90
|
16,500 | 7.45 | 7.90 | 7.45 | 0 | 0 | 0 | |
| 21/11/2025 |
7.43
|
1,100 | 7.43 | 7.48 | 7.43 | 0 | 0 | 0 | |
| 20/11/2025 |
7.57
|
1,000 | 7.48 | 7.57 | 7.06 | 0 | 0 | 0 | |
| 19/11/2025 |
7.52
|
600 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 18/11/2025 |
7.59
|
11,300 | 7.45 | 7.59 | 7.33 | 0 | 0 | 0 | |
| 17/11/2025 |
7.62
|
4,500 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 14/11/2025 |
7.62
|
2,200 | 7.83 | 7.83 | 7.15 | 0 | 0 | 0 | |
| 13/11/2025 |
7.62
|
3,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 12/11/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 11/11/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 10/11/2025 |
7.81
|
2,200 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 | |
| 07/11/2025 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 06/11/2025 |
7.71
|
1,100 | 7.71 | 7.90 | 7.71 | 0 | 0 | 0 | |
| 05/11/2025 |
7.76
|
700 | 7.81 | 7.81 | 7.76 | 0 | 0 | 0 | |
| 04/11/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 03/11/2025 |
7.76
|
1,100 | 7.35 | 7.90 | 7.35 | 0 | 0 | 0 | |
| 31/10/2025 |
7.79
|
500 | 7.81 | 7.81 | 7.62 | 0 | 0 | 0 | |
| 30/10/2025 |
7.62
|
700 | 7.52 | 7.62 | 7.52 | 0 | 0 | 0 | |
| 29/10/2025 |
7.71
|
4,000 | 7.62 | 7.71 | 7.62 | 0 | 0 | 0 | |
| 28/10/2025 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 27/10/2025 |
7.81
|
500 | 7.90 | 7.90 | 7.27 | 0 | 0 | 0 | |
| 24/10/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 23/10/2025 |
7.71
|
4,100 | 7.62 | 7.81 | 7.62 | 0 | 0 | 0 | |
| 22/10/2025 |
7.62
|
200 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 21/10/2025 |
7.89
|
200 | 7.90 | 7.90 | 7.89 | 0 | 0 | 0 | |
| 20/10/2025 |
7.41
|
5,700 | 7.62 | 7.62 | 7.41 | 0 | 0 | 0 | |
| 17/10/2025 |
7.86
|
1,600 | 7.62 | 7.86 | 7.62 | 0 | 0 | 0 | |
| 16/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 15/10/2025 |
7.90
|
1,200 | 8.10 | 8.10 | 7.43 | 0 | 0 | 0 | |
| 14/10/2025 |
7.63
|
4,600 | 7.67 | 7.71 | 7.33 | 0 | 0 | 0 | |
| 13/10/2025 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 10/10/2025 |
7.86
|
1,100 | 8.10 | 8.10 | 7.68 | 0 | 0 | 0 | |
| 09/10/2025 |
7.67
|
900 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 08/10/2025 |
7.90
|
400 | 7.90 | 7.90 | 7.86 | 0 | 0 | 0 | |
| 07/10/2025 |
8.10
|
200 | 7.86 | 8.10 | 7.86 | 0 | 0 | 0 | |
| 06/10/2025 |
7.81
|
5,100 | 7.68 | 7.81 | 7.67 | 0 | 0 | 0 | |
| 03/10/2025 |
8.08
|
1,700 | 8.09 | 8.10 | 7.63 | 0 | 0 | 0 | |
| 02/10/2025 |
8.14
|
400 | 7.65 | 8.14 | 7.65 | 0 | 0 | 0 | |
| 01/10/2025 |
8.08
|
1,100 | 7.62 | 8.08 | 7.62 | 0 | 0 | 0 | |
| 30/09/2025 |
8.09
|
400 | 7.64 | 8.09 | 7.64 | 0 | 0 | 0 | |
| 29/09/2025 |
8.13
|
1,600 | 7.67 | 8.13 | 7.67 | 0 | 0 | 0 | |
| 26/09/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 25/09/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 24/09/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 23/09/2025 |
8.14
|
4,800 | 7.75 | 8.14 | 7.75 | 0 | 0 | 0 | |
| 22/09/2025 |
7.76
|
5,300 | 7.75 | 7.76 | 7.75 | 0 | 0 | 0 | |
| 19/09/2025 |
7.80
|
1,200 | 7.68 | 7.80 | 7.67 | 0 | 0 | 0 | |
| 18/09/2025 |
7.81
|
4,100 | 7.90 | 7.90 | 7.76 | 0 | 0 | 0 | |
| 17/09/2025 |
7.81
|
1,200 | 8 | 8 | 7.81 | 0 | 0 | 0 | |
| 16/09/2025 |
7.90
|
9,400 | 7.71 | 7.90 | 7.65 | 0 | 0 | 0 | |
| 15/09/2025 |
7.93
|
13,600 | 7.67 | 7.93 | 7.62 | 0 | 0 | 0 | |
| 12/09/2025 |
8.14
|
1,100 | 8.19 | 8.19 | 8.14 | 0 | 0 | 0 | |
| 11/09/2025 |
7.68
|
400 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 10/09/2025 |
8.14
|
24,000 | 7.74 | 8.14 | 7.62 | 0 | 0 | 0 | |
| 09/09/2025 |
8.18
|
4,500 | 7.76 | 8.18 | 7.73 | 0 | 0 | 0 | |
| 08/09/2025 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 05/09/2025 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 04/09/2025 |
8.10
|
10,600 | 8 | 8.45 | 7.86 | 0 | 0 | 0 | |
| 03/09/2025 |
8.45
|
500 | 8.48 | 8.48 | 7.94 | 0 | 0 | 0 | |
| 29/08/2025 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 28/08/2025 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 27/08/2025 |
8.08
|
2,700 | 8.05 | 8.09 | 7.71 | 0 | 0 | 0 | |
| 26/08/2025 |
8.05
|
600 | 8.10 | 8.10 | 7.63 | 0 | 0 | 0 | |
| 25/08/2025 |
8
|
4,200 | 8 | 8.10 | 7.95 | 0 | 0 | 0 | |
| 22/08/2025 |
7.95
|
6,000 | 7.95 | 7.95 | 7.57 | 0 | 0 | 0 | |
| 21/08/2025 |
7.81
|
4,900 | 7.83 | 7.83 | 7.52 | 0 | 0 | 0 | |
| 20/08/2025 |
7.83
|
6,500 | 7.81 | 7.83 | 7.75 | 0 | 0 | 0 | |
| 19/08/2025 |
7.95
|
5,900 | 7.76 | 7.95 | 7.75 | 0 | 0 | 0 | |