| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
3 | 44.78% | 5,074,100 | 8,000 | 0 |
6.50
10.70
10.70
|
|
2 tháng
(2026-08-10) |
3.20 | 49.23% | 8,220,200 | 8,000 | 0 |
6.40
10.70
10.70
|
|
3 tháng
(2026-07-10) |
3.30 | 51.56% | 8,254,500 | 8,000 | 0 |
6
10.70
10.70
|
|
6 tháng
(2026-04-13) |
3.88 | 66.72% | 9,654,000 | 8,000 | 0 |
5.73
10.70
10.70
|
|
12 tháng
(2025-10-13) |
3.70 | 61.67% | 12,756,900 | 8,000 | 0 |
5.09
10.70
10.70
|
|
24 tháng
(2024-10-18) |
6.15 | 173.59% | 20,382,846 | -13,700 | -0.1 |
3.27
10.70
10.70
|
|
36 tháng
(2023-10-24) |
5.06 | 109.22% | 27,128,135 | -22,800 | -0.1 |
3.27
10.70
10.70
|
|
60 tháng
(2021-11-03) |
-3.75 | -27.89% | 141,708,093 | -68,500 | -0.5 |
3.27
17.89
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
10.70
|
128,200 | 10.40 | 10.70 | 10.20 | 0 | 6,700 | 0 | |
| 22/10/2026 |
10.70
|
272,400 | 11 | 11 | 10.50 | 0 | 500 | 0 | |
| 21/10/2026 |
10.80
|
460,500 | 9.50 | 10.80 | 9.50 | 0 | 0 | 0 | |
| 20/10/2026 |
9.90
|
894,600 | 9 | 9.90 | 8.80 | 21,900 | 0 | 0 | |
| 19/10/2026 |
9.20
|
233,200 | 9.20 | 9.40 | 9 | 0 | 0 | 0 | |
| 16/10/2026 |
9.40
|
451,500 | 9.50 | 9.50 | 9.40 | 500 | 0 | 0 | |
| 15/10/2026 |
9.50
|
181,300 | 9.50 | 9.60 | 9.30 | 0 | 2,100 | 0 | |
| 14/10/2026 |
9.50
|
228,100 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 | |
| 13/10/2026 |
9.60
|
369,800 | 10 | 10 | 9.40 | 0 | 7,500 | 0 | |
| 12/10/2026 |
10
|
225,200 | 9.90 | 10.10 | 9.70 | 1,600 | 0 | 0 | |
| 09/10/2026 |
10
|
494,400 | 9.70 | 10 | 9.10 | 0 | 0 | 0 | |
| 08/10/2026 |
9.70
|
159,300 | 9.80 | 9.80 | 9.60 | 8,000 | 0 | 0.1 | |
| 07/10/2026 |
9.80
|
536,400 | 9.30 | 9.80 | 9.20 | 0 | 0 | 0 | |
| 06/10/2026 |
9.30
|
204,100 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 | |
| 05/10/2026 |
9.30
|
308,400 | 8.50 | 9.30 | 8.40 | 0 | 0 | 0 | |
| 02/10/2026 |
8.50
|
321,600 | 7.90 | 8.60 | 7.70 | 0 | 0 | 0 | |
| 01/10/2026 |
7.90
|
154,000 | 7.80 | 8 | 7.60 | 0 | 0 | 0 | |
| 30/09/2026 |
7.80
|
141,100 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 29/09/2026 |
7.80
|
221,500 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 | |
| 28/09/2026 |
7.30
|
145,100 | 7.40 | 7.40 | 7 | 0 | 0 | 0 | |
| 25/09/2026 |
7.40
|
35,400 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 24/09/2026 |
7.30
|
261,500 | 7 | 7.30 | 6.90 | 0 | 0 | 0 | |
| 23/09/2026 |
7
|
223,500 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 | |
| 22/09/2026 |
7.20
|
320,600 | 6.70 | 7.30 | 6.30 | 0 | 0 | 0 | |
| 21/09/2026 |
6.70
|
192,400 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 18/09/2026 |
6.70
|
216,100 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 17/09/2026 |
6.70
|
189,300 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 | |
| 16/09/2026 |
6.60
|
177,600 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 15/09/2026 |
6.60
|
210,800 | 6.50 | 6.60 | 6.10 | 0 | 0 | 0 | |
| 14/09/2026 |
6.50
|
211,100 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 | |
| 11/09/2026 |
6.60
|
213,500 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 | |
| 10/09/2026 |
6.70
|
229,400 | 6.70 | 6.80 | 6.30 | 0 | 0 | 0 | |
| 09/09/2026 |
6.70
|
192,200 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 | |
| 08/09/2026 |
6.70
|
209,200 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 | |
| 07/09/2026 |
6.70
|
247,100 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 04/09/2026 |
6.70
|
260,900 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 03/09/2026 |
6.70
|
251,600 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 | |
| 28/08/2026 |
6.80
|
331,000 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 27/08/2026 |
6.70
|
578,500 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 26/08/2026 |
6.70
|
289,900 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 25/08/2026 |
6.50
|
178,200 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 24/08/2026 |
6.40
|
166,800 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 21/08/2026 |
6.70
|
119,300 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 20/08/2026 |
6.60
|
77,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 19/08/2026 |
6.60
|
201,300 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 18/08/2026 |
6.60
|
99,600 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 17/08/2026 |
6.60
|
115,100 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 14/08/2026 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 13/08/2026 |
6.60
|
89,600 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 12/08/2026 |
6.60
|
88,700 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 11/08/2026 |
6.50
|
44,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 10/08/2026 |
6.50
|
6,900 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 | |
| 07/08/2026 |
6.40
|
1,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 06/08/2026 |
6.40
|
2,200 | 6.10 | 6.40 | 6 | 0 | 0 | 0 | |
| 05/08/2026 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 04/08/2026 |
6.10
|
2,200 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 03/08/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 31/07/2026 |
6.50
|
600 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 | |
| 30/07/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 29/07/2026 |
6.10
|
3,200 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 28/07/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 27/07/2026 |
6
|
5,000 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 24/07/2026 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 23/07/2026 |
6.50
|
1,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 22/07/2026 |
6.50
|
3,600 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 | |
| 21/07/2026 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 20/07/2026 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 17/07/2026 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 16/07/2026 |
6.60
|
4,200 | 6 | 6.60 | 5.80 | 0 | 0 | 0 | |
| 15/07/2026 |
6
|
400 | 5.80 | 6.90 | 5.80 | 0 | 0 | 0 | |
| 14/07/2026 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 13/07/2026 |
6.40
|
10,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 10/07/2026 |
6.40
|
200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 09/07/2026 |
6.90
|
1,900 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 08/07/2026 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 07/07/2026 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 06/07/2026 |
6.60
|
2,700 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 03/07/2026 |
6.60
|
600 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 02/07/2026 |
6.30
|
22,800 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 | |
| 01/07/2026 |
7.70
|
4,900 | 7 | 7.70 | 7 | 0 | 0 | 0 | |
| 30/06/2026 |
7
|
5,800 | 6.60 | 7 | 6.60 | 0 | 0 | 0 | |
| 29/06/2026 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 26/06/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 25/06/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 24/06/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 23/06/2026 |
6.50
|
1,900 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 22/06/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 19/06/2026 |
6.40
|
3,500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 18/06/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 17/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 17/06/2026 |
6.40
|
8,500 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 16/06/2026 |
6.09
|
1,100 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 15/06/2026 |
6
|
300 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 12/06/2026 |
6
|
2,700 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 11/06/2026 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 10/06/2026 |
5.91
|
100 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 09/06/2026 |
5.82
|
100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 08/06/2026 |
5.73
|
13,800 | 6 | 6 | 5.73 | 0 | 0 | 0 | |
| 05/06/2026 |
6.18
|
500 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 04/06/2026 |
6.18
|
4,200 | 6.09 | 6.18 | 6.09 | 0 | 0 | 0 | |
| 03/06/2026 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |