| 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) |
-0.20 | -5.13% | 65,100 | 0 | 0 |
3.60
5.80
3.80
|
|
2 tháng
(2026-07-20) |
-0.10 | -2.63% | 135,000 | -100 | -0.0 |
3.60
5.80
3.80
|
|
3 tháng
(2026-06-22) |
-0.40 | -9.76% | 296,800 | -100 | -0.0 |
3.60
5.80
3.80
|
|
6 tháng
(2026-03-23) |
-1.20 | -24.49% | 920,500 | -100 | -0.0 |
3.60
5.80
3.80
|
|
12 tháng
(2025-09-23) |
-2.39 | -39.25% | 2,188,000 | -800 | -0.0 |
3.60
6.20
3.80
|
|
24 tháng
(2024-09-30) |
-2.12 | -36.41% | 6,827,721 | -20,000 | -0.1 |
3.55
9.55
3.80
|
|
36 tháng
(2023-10-04) |
-3.36 | -47.61% | 8,224,620 | -76,000 | -0.6 |
3.22
9.55
3.80
|
|
60 tháng
(2021-10-14) |
-4.37 | -54.15% | 36,508,031 | -68,085 | 0.5 |
2.93
20.94
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/12/2025 |
6
|
5,100 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
| 11/12/2025 |
5.80
|
300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 10/12/2025 |
5.90
|
19,400 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 09/12/2025 |
6
|
57,700 | 6 | 6.20 | 5.60 | 0 | 100 | -0.0 | |
| 08/12/2025 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 05/12/2025 |
6.20
|
200 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 | |
| 04/12/2025 |
6.20
|
1,500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 03/12/2025 |
6.20
|
600 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 | |
| 02/12/2025 |
6
|
1,900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 | |
| 01/12/2025 |
6
|
3,000 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 | |
| 28/11/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 27/11/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 26/11/2025 |
6
|
9,800 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 | |
| 25/11/2025 |
6
|
5,400 | 6 | 6 | 5.90 | 0 | 0 | 0 | |
| 24/11/2025 |
6.10
|
700 | 6 | 6.10 | 6 | 0 | 0 | 0 | |
| 21/11/2025 |
6.10
|
300 | 6 | 6.30 | 6 | 0 | 0 | 0 | |
| 20/11/2025 |
6
|
7,600 | 6 | 6.20 | 6 | 0 | 0 | 0 | |
| 19/11/2025 |
6
|
26,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 | |
| 18/11/2025 |
6.20
|
1,300 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 17/11/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 17/11/2025 |
6.20
|
700 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 | |
| 14/11/2025 |
6.09
|
8,600 | 6 | 6.09 | 5.91 | 0 | 0 | 0 | |
| 13/11/2025 |
6
|
13,400 | 6 | 6 | 5.91 | 0 | 0 | 0 | |
| 12/11/2025 |
6
|
10,400 | 5.91 | 6.09 | 5.91 | 0 | 0 | 0 | |
| 11/11/2025 |
6
|
4,300 | 6 | 6 | 5.73 | 0 | 0 | 0 | |
| 10/11/2025 |
6
|
700 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 07/11/2025 |
6
|
1,200 | 5.91 | 6 | 5.91 | 0 | 0 | 0 | |
| 06/11/2025 |
5.91
|
4,000 | 5.82 | 6 | 5.82 | 0 | 0 | 0 | |
| 05/11/2025 |
5.82
|
3,300 | 6 | 6 | 5.82 | 0 | 0 | 0 | |
| 04/11/2025 |
5.82
|
24,400 | 5.91 | 5.91 | 5.55 | 0 | 0 | 0 | |
| 03/11/2025 |
6
|
13,800 | 5.91 | 6 | 5.73 | 0 | 0 | 0 | |
| 31/10/2025 |
6
|
8,000 | 6.09 | 6.09 | 5.91 | 0 | 0 | 0 | |
| 30/10/2025 |
6.09
|
10,800 | 6 | 6.09 | 6 | 0 | 0 | 0 | |
| 29/10/2025 |
6
|
8,800 | 5.91 | 6 | 5.82 | 0 | 0 | 0 | |
| 28/10/2025 |
5.91
|
11,900 | 6 | 6 | 5.55 | 0 | 0 | 0 | |
| 27/10/2025 |
5.82
|
5,900 | 6 | 6 | 5.82 | 0 | 0 | 0 | |
| 24/10/2025 |
6
|
1,400 | 5.82 | 6 | 5.82 | 0 | 0 | 0 | |
| 23/10/2025 |
5.91
|
100 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 22/10/2025 |
5.91
|
4,000 | 5.82 | 5.91 | 5.73 | 0 | 0 | 0 | |
| 21/10/2025 |
5.91
|
5,500 | 6 | 6 | 5.82 | 0 | 0 | 0 | |
| 20/10/2025 |
6
|
800 | 6.09 | 6.09 | 5.82 | 0 | 0 | 0 | |
| 17/10/2025 |
6
|
15,100 | 5.82 | 6 | 5.82 | 0 | 0 | 0 | |
| 16/10/2025 |
6.09
|
12,200 | 6 | 6.09 | 5.82 | 0 | 0 | 0 | |
| 15/10/2025 |
6.09
|
600 | 6 | 6.09 | 5.91 | 0 | 0 | 0 | |
| 14/10/2025 |
6.09
|
500 | 6.09 | 6.09 | 5.82 | 0 | 0 | 0 | |
| 13/10/2025 |
5.64
|
34,300 | 6 | 6.18 | 5.64 | 0 | 0 | 0 | |
| 10/10/2025 |
6.09
|
10,800 | 6.18 | 6.18 | 5.91 | 0 | 0 | 0 | |
| 09/10/2025 |
6
|
3,600 | 6.18 | 6.18 | 6 | 0 | 0 | 0 | |
| 08/10/2025 |
6.18
|
400 | 6 | 6.18 | 6 | 0 | 0 | 0 | |
| 07/10/2025 |
6.18
|
600 | 6.18 | 6.36 | 6 | 0 | 0 | 0 | |
| 06/10/2025 |
6.09
|
300 | 6.18 | 6.18 | 6 | 0 | 0 | 0 | |
| 03/10/2025 |
6
|
15,200 | 6 | 6 | 5.91 | 0 | 0 | 0 | |
| 02/10/2025 |
6.18
|
100 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 01/10/2025 |
6
|
13,600 | 6.27 | 6.27 | 6 | 0 | 0 | 0 | |
| 30/09/2025 |
6
|
48,800 | 5.64 | 6 | 5.64 | 0 | 0 | 0 | |
| 29/09/2025 |
5.45
|
28,400 | 6.09 | 6.09 | 5.45 | 0 | 0 | 0 | |
| 26/09/2025 |
6
|
20,500 | 6 | 6.09 | 5.91 | 0 | 0 | 0 | |
| 25/09/2025 |
6.09
|
200 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 24/09/2025 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 23/09/2025 |
6.09
|
1,400 | 6.09 | 6.09 | 5.91 | 0 | 0 | 0 | |
| 22/09/2025 |
6
|
700 | 6.18 | 6.18 | 6 | 0 | 0 | 0 | |
| 19/09/2025 |
6
|
13,700 | 6.18 | 6.18 | 6 | 0 | 0 | 0 | |
| 18/09/2025 |
6
|
1,400 | 6.18 | 6.18 | 6 | 0 | 0 | 0 | |
| 17/09/2025 |
6
|
53,400 | 6 | 6.18 | 6 | 0 | 0 | 0 | |
| 16/09/2025 |
6.18
|
1,500 | 6.09 | 6.18 | 6.09 | 0 | 0 | 0 | |
| 15/09/2025 |
6.18
|
1,700 | 6.18 | 6.18 | 6 | 0 | 0 | 0 | |
| 12/09/2025 |
6.18
|
11,300 | 6 | 6.18 | 6 | 0 | 0 | 0 | |
| 11/09/2025 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 10/09/2025 |
6.18
|
200 | 6.09 | 6.18 | 6.09 | 0 | 0 | 0 | |
| 09/09/2025 |
6.18
|
13,900 | 6.09 | 6.18 | 6 | 0 | 0 | 0 | |
| 08/09/2025 |
6.09
|
5,000 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 05/09/2025 |
6.18
|
1,300 | 6.18 | 6.18 | 6.09 | 0 | 0 | 0 | |
| 04/09/2025 |
6.18
|
200 | 6.09 | 6.18 | 6.09 | 0 | 0 | 0 | |
| 03/09/2025 |
6.18
|
900 | 6.09 | 6.18 | 6.09 | 0 | 0 | 0 | |
| 02/09/2025 |
6.55
|
17,751 | 6.64 | 6.64 | 6.36 | 0 | 0 | 0 | |
| 01/09/2025 |
6.91
|
8,847 | 6.55 | 6.91 | 6.45 | 0 | 0 | 0 | |
| 29/08/2025 |
6.09
|
4,400 | 6.09 | 6.09 | 6 | 0 | 0 | 0 | |
| 28/08/2025 |
6.09
|
500 | 5.91 | 6.09 | 5.91 | 0 | 0 | 0 | |
| 27/08/2025 |
6.09
|
300 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 26/08/2025 |
6.09
|
5,500 | 5.73 | 6.09 | 5.73 | 0 | 0 | 0 | |
| 25/08/2025 |
6.09
|
100 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 22/08/2025 |
6
|
22,200 | 6 | 6 | 5.91 | 0 | 0 | 0 | |
| 21/08/2025 |
6.18
|
9,300 | 6.09 | 6.18 | 6 | 0 | 0 | 0 | |
| 20/08/2025 |
6.18
|
41,300 | 6.18 | 6.18 | 6 | 0 | 0 | 0 | |
| 19/08/2025 |
6.18
|
11,200 | 6.18 | 6.18 | 6 | 0 | 0 | 0 | |
| 18/08/2025 |
6.18
|
2,200 | 6.18 | 6.36 | 6 | 0 | 0 | 0 | |
| 15/08/2025 |
6.18
|
13,500 | 6.09 | 6.18 | 6.09 | 0 | 0 | 0 | |
| 14/08/2025 |
6.09
|
26,400 | 6.09 | 6.18 | 6 | 0 | 0 | 0 | |
| 13/08/2025 |
6
|
49,600 | 6.09 | 6.09 | 5.91 | 0 | 0 | 0 | |
| 12/08/2025 |
6
|
17,800 | 6.09 | 6.09 | 6 | 0 | 0 | 0 | |
| 11/08/2025 |
6.09
|
12,300 | 6 | 6.36 | 5.91 | 0 | 8,800 | -0.1 | |
| 08/08/2025 |
6
|
29,700 | 6 | 6.09 | 5.91 | 0 | 0 | 0 | |
| 07/08/2025 |
5.91
|
11,200 | 6.09 | 6.09 | 5.82 | 0 | 0 | 0 | |
| 06/08/2025 |
6.09
|
200 | 5.82 | 6.09 | 5.82 | 0 | 0 | 0 | |
| 05/08/2025 |
6.09
|
25,800 | 6.18 | 6.18 | 5.73 | 0 | 0 | 0 | |
| 04/08/2025 |
6.09
|
1,700 | 6 | 6.09 | 5.82 | 0 | 0 | 0 | |
| 01/08/2025 |
6
|
12,800 | 5.82 | 6.09 | 5.82 | 0 | 0 | 0 | |
| 31/07/2025 |
6
|
4,100 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 30/07/2025 |
6
|
15,300 | 6.09 | 6.09 | 5.73 | 0 | 0 | 0 | |
| 29/07/2025 |
6.09
|
36,400 | 6.18 | 6.27 | 5.91 | 0 | 0 | 0 | |
| 28/07/2025 |
6.09
|
30,300 | 6 | 6.18 | 5.91 | 0 | 0 | 0 | |