| 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) |
-0.80 | -8.16% | 628,300 | -600 | 0.0 |
8.40
9.80
9.40
|
|
2 tháng
(2026-08-06) |
-1.30 | -12.62% | 980,000 | -600 | 0.0 |
8.40
10.50
9.40
|
|
3 tháng
(2026-07-07) |
-3.30 | -26.83% | 1,475,600 | -600 | 0.0 |
8.40
12.30
9.40
|
|
6 tháng
(2026-04-08) |
-4.91 | -35.29% | 2,255,200 | -600 | 0.0 |
8.40
15.80
9.40
|
|
12 tháng
(2025-10-10) |
-9.36 | -50.99% | 5,279,600 | -600 | 0.0 |
8.40
18.64
9.40
|
|
24 tháng
(2024-10-15) |
-14.14 | -61.11% | 19,128,841 | -600 | 0.0 |
7.11
29.67
9.40
|
|
36 tháng
(2023-10-23) |
-10.63 | -54.15% | 38,008,643 | -600 | 0.0 |
5.92
29.67
9.40
|
|
60 tháng
(2021-11-01) |
-48.96 | -84.47% | 82,684,070 | -643 | 0.0 |
5.92
73.94
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
9.40
|
9,000 | 9 | 9.40 | 8.90 | 0 | 0 | 0 | |
| 22/10/2026 |
9.40
|
13,400 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 | |
| 21/10/2026 |
9.20
|
17,600 | 8.80 | 9.30 | 8.80 | 0 | 0 | 0 | |
| 20/10/2026 |
8.80
|
30,700 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 | |
| 19/10/2026 |
8.70
|
8,800 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 16/10/2026 |
8.70
|
1,400 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 15/10/2026 |
8.80
|
9,300 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 14/10/2026 |
8.70
|
6,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 13/10/2026 |
8.70
|
18,600 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 12/10/2026 |
8.80
|
16,200 | 9 | 9 | 8.60 | 0 | 0 | 0 | |
| 09/10/2026 |
9
|
23,400 | 8.50 | 9 | 8.50 | 0 | 0 | 0 | |
| 08/10/2026 |
9.10
|
7,200 | 8.40 | 9.10 | 8.40 | 0 | 0 | 0 | |
| 07/10/2026 |
8.80
|
33,000 | 9 | 9 | 8.30 | 0 | 0 | 0 | |
| 06/10/2026 |
9.10
|
2,200 | 9.30 | 9.30 | 9 | 0 | 0 | 0 | |
| 05/10/2026 |
9
|
13,700 | 8.90 | 9 | 8.80 | 0 | 0 | 0 | |
| 02/10/2026 |
9.40
|
19,300 | 9.50 | 9.50 | 9 | 0 | 0 | 0 | |
| 01/10/2026 |
9.50
|
28,400 | 9 | 9.50 | 9 | 0 | 0 | 0 | |
| 30/09/2026 |
9
|
83,800 | 8.60 | 9 | 8.60 | 0 | 0 | 0 | |
| 29/09/2026 |
8.70
|
18,200 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 28/09/2026 |
8.80
|
27,000 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 | |
| 25/09/2026 |
8.70
|
7,700 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 24/09/2026 |
8.80
|
44,400 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 | |
| 23/09/2026 |
8.60
|
7,800 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 22/09/2026 |
8.50
|
45,600 | 8.40 | 8.60 | 8 | 0 | 600 | 0.0 | |
| 21/09/2026 |
8.40
|
45,300 | 8.40 | 8.60 | 8 | 0 | 0 | 0 | |
| 18/09/2026 |
8.50
|
35,100 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 | |
| 17/09/2026 |
8.80
|
35,700 | 8.10 | 8.80 | 8.10 | 0 | 0 | 0 | |
| 16/09/2026 |
8.70
|
5,100 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 15/09/2026 |
8.70
|
5,200 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 14/09/2026 |
8.60
|
17,300 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 11/09/2026 |
8.90
|
37,400 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 | |
| 10/09/2026 |
9.10
|
33,500 | 9 | 9.10 | 8.70 | 0 | 0 | 0 | |
| 09/09/2026 |
9.30
|
51,000 | 8.80 | 9.40 | 8.80 | 0 | 0 | 0 | |
| 08/09/2026 |
8.90
|
57,200 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 | |
| 07/09/2026 |
9.80
|
9,600 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 04/09/2026 |
9.50
|
33,500 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 | |
| 03/09/2026 |
9.90
|
8,100 | 10 | 10 | 9.70 | 0 | 0 | 0 | |
| 28/08/2026 |
10
|
24,600 | 9 | 10 | 9 | 0 | 0 | 0 | |
| 27/08/2026 |
10
|
7,500 | 10 | 10 | 9.90 | 0 | 0 | 0 | |
| 26/08/2026 |
10
|
19,200 | 10 | 10 | 9.90 | 0 | 0 | 0 | |
| 25/08/2026 |
10.10
|
9,800 | 10.20 | 10.20 | 10 | 0 | 0 | 0 | |
| 24/08/2026 |
10.20
|
20,200 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 | |
| 21/08/2026 |
10.50
|
42,500 | 10 | 10.50 | 10 | 0 | 0 | 0 | |
| 20/08/2026 |
10.20
|
38,300 | 10.10 | 10.20 | 9.80 | 0 | 0 | 0 | |
| 19/08/2026 |
10.20
|
12,200 | 10.20 | 10.20 | 10 | 0 | 0 | 0 | |
| 18/08/2026 |
10.30
|
18,000 | 10.30 | 10.50 | 10 | 0 | 0 | 0 | |
| 17/08/2026 |
10.40
|
5,600 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 | |
| 14/08/2026 |
10.40
|
42,500 | 10.20 | 10.60 | 10.20 | 0 | 0 | 0 | |
| 13/08/2026 |
10.20
|
4,300 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 | |
| 12/08/2026 |
10.40
|
8,300 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 | |
| 11/08/2026 |
10.50
|
11,500 | 10.60 | 10.70 | 10.30 | 0 | 0 | 0 | |
| 10/08/2026 |
10.50
|
22,300 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 | |
| 07/08/2026 |
10.30
|
19,100 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 | |
| 06/08/2026 |
10.30
|
4,200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 05/08/2026 |
10.40
|
3,400 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 | |
| 04/08/2026 |
10.60
|
55,500 | 10.50 | 10.60 | 10 | 0 | 0 | 0 | |
| 03/08/2026 |
10.50
|
10,900 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 | |
| 31/07/2026 |
10.30
|
12,500 | 10.50 | 10.50 | 9.70 | 0 | 0 | 0 | |
| 30/07/2026 |
10.40
|
80,300 | 10.10 | 10.40 | 10 | 0 | 0 | 0 | |
| 29/07/2026 |
10.10
|
27,300 | 10.10 | 10.10 | 10 | 0 | 0 | 0 | |
| 28/07/2026 |
10.10
|
45,300 | 10 | 10.20 | 9.70 | 0 | 0 | 0 | |
| 27/07/2026 |
10
|
10,400 | 10.30 | 10.50 | 10 | 0 | 0 | 0 | |
| 24/07/2026 |
10.30
|
20,600 | 10.30 | 10.70 | 10 | 0 | 0 | 0 | |
| 23/07/2026 |
10.20
|
3,100 | 10 | 11 | 10 | 0 | 0 | 0 | |
| 22/07/2026 |
10.90
|
2,200 | 10.90 | 11 | 10.90 | 0 | 0 | 0 | |
| 21/07/2026 |
10.90
|
2,600 | 11.10 | 11.40 | 10.50 | 0 | 0 | 0 | |
| 20/07/2026 |
11.10
|
4,100 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 | |
| 17/07/2026 |
11.30
|
52,300 | 11.10 | 11.30 | 10.70 | 0 | 0 | 0 | |
| 16/07/2026 |
11.40
|
14,500 | 11.10 | 11.50 | 11 | 0 | 0 | 0 | |
| 15/07/2026 |
11.40
|
6,300 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 | |
| 14/07/2026 |
12
|
38,500 | 11.50 | 12 | 11.20 | 0 | 0 | 0 | |
| 13/07/2026 |
11.80
|
2,900 | 11.60 | 11.80 | 11.50 | 0 | 0 | 0 | |
| 10/07/2026 |
12
|
18,400 | 12 | 12.10 | 11.50 | 0 | 0 | 0 | |
| 09/07/2026 |
12
|
19,200 | 11.70 | 12 | 11.40 | 0 | 0 | 0 | |
| 08/07/2026 |
12.30
|
36,100 | 11.90 | 12.30 | 11.70 | 0 | 0 | 0 | |
| 07/07/2026 |
12.30
|
29,200 | 12 | 12.30 | 11.80 | 0 | 0 | 0 | |
| 06/07/2026 |
12
|
800 | 12.10 | 12.10 | 12 | 0 | 0 | 0 | |
| 03/07/2026 |
12.30
|
3,500 | 12.20 | 12.40 | 12.10 | 0 | 0 | 0 | |
| 02/07/2026 |
15.80
|
18,400 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 | |
| 01/07/2026 |
12.20
|
9,200 | 12.40 | 12.50 | 12.10 | 0 | 0 | 0 | |
| 30/06/2026 |
12.40
|
1,300 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 | |
| 29/06/2026 |
12.50
|
25,200 | 12.40 | 12.50 | 11.50 | 0 | 0 | 0 | |
| 26/06/2026 |
12.50
|
900 | 12.40 | 12.50 | 12 | 0 | 0 | 0 | |
| 25/06/2026 |
12.50
|
14,000 | 12.80 | 12.80 | 12 | 0 | 0 | 0 | |
| 24/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 24/06/2026 |
12.50
|
8,100 | 12.30 | 12.60 | 12 | 0 | 0 | 0 | |
| 23/06/2026 |
12.27
|
28,600 | 12.18 | 12.36 | 12.18 | 0 | 0 | 0 | |
| 22/06/2026 |
12.18
|
1,200 | 12.18 | 12.27 | 12.18 | 0 | 0 | 0 | |
| 19/06/2026 |
12.18
|
7,200 | 12.09 | 12.36 | 12.09 | 0 | 0 | 0 | |
| 18/06/2026 |
12.18
|
7,600 | 12.18 | 12.27 | 11.91 | 0 | 0 | 0 | |
| 17/06/2026 |
12.27
|
4,400 | 12.36 | 12.36 | 12.27 | 0 | 0 | 0 | |
| 16/06/2026 |
12.36
|
1,700 | 12.55 | 12.55 | 12.36 | 0 | 0 | 0 | |
| 15/06/2026 |
12.36
|
4,800 | 12.73 | 13.27 | 12 | 0 | 0 | 0 | |
| 12/06/2026 |
12.18
|
54,300 | 12.27 | 12.27 | 11.91 | 0 | 0 | 0 | |
| 11/06/2026 |
12.27
|
21,600 | 12.73 | 12.82 | 12.27 | 0 | 0 | 0 | |
| 10/06/2026 |
12.73
|
22,200 | 12.73 | 13.09 | 12.36 | 0 | 0 | 0 | |
| 09/06/2026 |
12.73
|
61,000 | 12.27 | 12.73 | 12 | 0 | 0 | 0 | |
| 08/06/2026 |
12.27
|
7,800 | 12.27 | 12.36 | 12 | 0 | 0 | 0 | |
| 05/06/2026 |
12.36
|
900 | 12.27 | 12.36 | 12.27 | 0 | 0 | 0 | |
| 04/06/2026 |
12.36
|
6,100 | 12.27 | 12.36 | 12.27 | 0 | 0 | 0 | |
| 03/06/2026 |
12.36
|
11,100 | 12.27 | 12.36 | 12.18 | 0 | 0 | 0 | |