| 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) |
-0.60 | -9.68% | 6,700 | -200 | 0.0 |
5.60
6.50
6.40
|
|
2 tháng
(2026-08-05) |
-1.40 | -20% | 30,700 | 400 | 0.0 |
5.60
7.40
6.40
|
|
3 tháng
(2026-07-06) |
-1.90 | -25.33% | 84,800 | 400 | 0.0 |
5.60
7.60
6.40
|
|
6 tháng
(2026-04-07) |
-1.30 | -18.84% | 332,800 | -12,000 | -0.1 |
5.60
7.80
6.40
|
|
12 tháng
(2025-10-09) |
-1.60 | -22.22% | 555,300 | -1,300 | 0.0 |
5.60
7.80
6.40
|
|
24 tháng
(2024-10-14) |
-1.86 | -24.95% | 1,898,130 | -19,900 | -0.2 |
4.85
9.31
6.40
|
|
36 tháng
(2023-10-20) |
-1 | -15.18% | 4,948,146 | -42,467 | -0.4 |
4.04
10.23
6.40
|
|
60 tháng
(2021-11-01) |
-2.41 | -30.11% | 7,666,603 | -140,693 | -1.7 |
4.04
10.23
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
7.40
|
4,000 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 18/08/2025 |
7.20
|
12,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 15/08/2025 |
7.30
|
12,800 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 14/08/2025 |
7.50
|
8,900 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 13/08/2025 |
7.50
|
8,900 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 12/08/2025 |
7.50
|
4,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 11/08/2025 |
7.50
|
8,400 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 08/08/2025 |
7.50
|
10,700 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 | |
| 07/08/2025 |
7.50
|
3,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 06/08/2025 |
7.50
|
3,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 05/08/2025 |
7.40
|
2,100 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 04/08/2025 |
7.40
|
800 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 01/08/2025 |
7.40
|
1,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 31/07/2025 |
7.50
|
1,600 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 30/07/2025 |
7.40
|
7,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 29/07/2025 |
7.40
|
4,200 | 7.60 | 7.60 | 7.40 | 200 | 0 | 0.0 | |
| 28/07/2025 |
7.60
|
9,700 | 7.40 | 7.60 | 7.40 | 1,000 | 0 | 0.0 | |
| 25/07/2025 |
7.50
|
27,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 24/07/2025 |
7.40
|
4,500 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 23/07/2025 |
7.50
|
6,900 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 22/07/2025 |
7.60
|
6,100 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 21/07/2025 |
7.60
|
2,200 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 18/07/2025 |
7.60
|
900 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 17/07/2025 |
7.60
|
3,900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 16/07/2025 |
7.60
|
4,500 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 15/07/2025 |
7.60
|
3,500 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 14/07/2025 |
7.60
|
8,800 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 11/07/2025 |
7.60
|
23,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 10/07/2025 |
7.70
|
10,600 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 | |
| 09/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) | |||||||||
| 09/07/2025 |
8
|
63,000 | 7.60 | 8 | 7.50 | 0 | 0 | 0 | |
| 08/07/2025 |
7.31
|
19,200 | 7.54 | 7.54 | 7.15 | 0 | 0 | 0 | |
| 07/07/2025 |
7.54
|
58,700 | 7.38 | 7.54 | 7.38 | 0 | 0 | 0 | |
| 04/07/2025 |
7.31
|
20,200 | 7.46 | 7.46 | 7.31 | 0 | 8,000 | -0.1 | |
| 03/07/2025 |
7.46
|
27,200 | 7.15 | 7.54 | 7.15 | 0 | 0 | 0 | |
| 02/07/2025 |
7.08
|
7,800 | 7 | 7.23 | 7 | 0 | 0 | 0 | |
| 01/07/2025 |
7.23
|
400 | 7.08 | 7.23 | 7.08 | 0 | 0 | 0 | |
| 30/06/2025 |
7.23
|
11,800 | 7.08 | 7.31 | 7.08 | 0 | 0 | 0 | |
| 27/06/2025 |
7.08
|
200 | 6.92 | 7.08 | 6.92 | 0 | 0 | 0 | |
| 26/06/2025 |
7.08
|
1,700 | 6.92 | 7.08 | 6.69 | 0 | 0 | 0 | |
| 25/06/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 24/06/2025 |
7.08
|
1,000 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 23/06/2025 |
7.08
|
600 | 7.08 | 7.08 | 6.92 | 0 | 0 | 0 | |
| 20/06/2025 |
7.08
|
700 | 7.08 | 7.15 | 7.08 | 0 | 0 | 0 | |
| 19/06/2025 |
7.08
|
3,400 | 7.08 | 7.15 | 6.77 | 0 | 0 | 0 | |
| 18/06/2025 |
7
|
3,800 | 6.92 | 7 | 6.77 | 0 | 0 | 0 | |
| 17/06/2025 |
7.15
|
5,900 | 6.92 | 7.15 | 6.77 | 0 | 0 | 0 | |
| 16/06/2025 |
7.15
|
200 | 7.08 | 7.15 | 7.08 | 0 | 0 | 0 | |
| 13/06/2025 |
7.08
|
200 | 7.15 | 7.15 | 7.08 | 0 | 0 | 0 | |
| 12/06/2025 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 11/06/2025 |
7.15
|
100 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 10/06/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 09/06/2025 |
7.08
|
300 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 06/06/2025 |
6.85
|
700 | 7.08 | 7.08 | 6.85 | 0 | 0 | 0 | |
| 05/06/2025 |
7.08
|
200 | 6.92 | 7.08 | 6.92 | 0 | 0 | 0 | |
| 04/06/2025 |
7
|
3,100 | 7 | 7.08 | 7 | 0 | 0 | 0 | |
| 03/06/2025 |
7
|
500 | 7 | 7.08 | 7 | 0 | 0 | 0 | |
| 02/06/2025 |
7.08
|
1,500 | 7 | 7.08 | 7 | 0 | 0 | 0 | |
| 30/05/2025 |
7.08
|
200 | 7 | 7.08 | 7 | 0 | 0 | 0 | |
| 29/05/2025 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 28/05/2025 |
7
|
300 | 7.08 | 7.08 | 6.85 | 0 | 0 | 0 | |
| 27/05/2025 |
7
|
5,300 | 7 | 7 | 6.85 | 0 | 0 | 0 | |
| 26/05/2025 |
7.15
|
2,300 | 7 | 7.15 | 6.92 | 0 | 0 | 0 | |
| 23/05/2025 |
7.15
|
200 | 7 | 7.15 | 7 | 0 | 0 | 0 | |
| 22/05/2025 |
7.15
|
1,900 | 7.08 | 7.15 | 7.08 | 0 | 0 | 0 | |
| 21/05/2025 |
7.08
|
3,800 | 7 | 7.15 | 7 | 0 | 0 | 0 | |
| 20/05/2025 |
6.92
|
6,900 | 6.85 | 6.92 | 6.85 | 0 | 0 | 0 | |
| 19/05/2025 |
6.77
|
12,400 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 16/05/2025 |
6.85
|
9,400 | 6.85 | 6.85 | 6.77 | 0 | 0 | 0 | |
| 15/05/2025 |
6.85
|
10,800 | 6.92 | 6.92 | 6.69 | 0 | 0 | 0 | |
| 14/05/2025 |
6.92
|
3,700 | 6.92 | 6.92 | 6.77 | 0 | 0 | 0 | |
| 13/05/2025 |
6.85
|
5,700 | 6.92 | 6.92 | 6.85 | 600 | 0 | 0.0 | |
| 12/05/2025 |
6.92
|
4,300 | 6.92 | 6.92 | 6.85 | 500 | 0 | 0.0 | |
| 09/05/2025 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 08/05/2025 |
7
|
200 | 6.92 | 7 | 6.92 | 0 | 0 | 0 | |
| 07/05/2025 |
6.92
|
1,600 | 7 | 7 | 6.92 | 0 | 0 | 0 | |
| 06/05/2025 |
7
|
1,200 | 6.85 | 7.08 | 6.85 | 0 | 0 | 0 | |
| 05/05/2025 |
7
|
1,400 | 7 | 0 | 6.77 | 0 | 0 | 0 | |
| 29/04/2025 |
6.85
|
1,400 | 7.08 | 7.08 | 6.77 | 0 | 0 | 0 | |
| 28/04/2025 |
7
|
200 | 6.92 | 7 | 6.92 | 0 | 0 | 0 | |
| 25/04/2025 |
6.85
|
1,300 | 7 | 7 | 6.85 | 0 | 0 | 0 | |
| 24/04/2025 |
7.08
|
2,110 | 6.69 | 7.08 | 6.69 | 0 | 2,000 | 0.0 | |
| 23/04/2025 |
7.08
|
1,200 | 7.08 | 7.08 | 7 | 0 | 0 | 0 | |
| 22/04/2025 |
6.85
|
5,810 | 7.15 | 7.15 | 6.85 | 0 | 0 | 0 | |
| 21/04/2025 |
7.15
|
5,500 | 7.23 | 7.31 | 6.92 | 0 | 0 | 0 | |
| 18/04/2025 |
7.23
|
1,500 | 7.15 | 7.23 | 7.15 | 0 | 0 | 0 | |
| 17/04/2025 |
7.15
|
2,505 | 7.08 | 7.15 | 7.08 | 0 | 0 | 0 | |
| 16/04/2025 |
7.08
|
21,500 | 6.92 | 7.15 | 6.92 | 0 | 0 | 0 | |
| 15/04/2025 |
6.92
|
13,900 | 7.15 | 7.15 | 6.92 | 0 | 0 | 0 | |
| 14/04/2025 |
7.15
|
19,035 | 7.08 | 7.15 | 6.92 | 0 | 0 | 0 | |
| 11/04/2025 |
7
|
10,100 | 6.69 | 7.15 | 6.69 | 0 | 0 | 0 | |
| 10/04/2025 |
7
|
6,700 | 6.92 | 7 | 6.54 | 0 | 0 | 0 | |
| 09/04/2025 |
6.38
|
600 | 6.15 | 6.38 | 6.15 | 0 | 0 | 0 | |
| 08/04/2025 |
6.08
|
12,200 | 6.69 | 6.69 | 5.85 | 0 | 0 | 0 | |
| 04/04/2025 |
6.46
|
35,469 | 6.23 | 6.46 | 6.08 | 0 | 0 | 0 | |
| 03/04/2025 |
6.69
|
14,000 | 6.92 | 6.92 | 6.54 | 0 | 0 | 0 | |
| 02/04/2025 |
7
|
246 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 01/04/2025 |
7
|
430 | 7 | 7.08 | 7 | 0 | 0 | 0 | |
| 31/03/2025 |
6.92
|
1,350 | 6.92 | 7 | 6.92 | 0 | 0 | 0 | |
| 28/03/2025 |
7
|
200 | 6.92 | 7 | 6.92 | 0 | 0 | 0 | |
| 27/03/2025 |
6.92
|
14,008 | 6.92 | 7 | 6.85 | 0 | 300 | 0.0 | |