| 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) |
-0.73 | -9.47% | 188,400 | -1,300 | 0.0 |
6.80
7.84
6.80
|
|
2 tháng
(2026-08-10) |
-1.02 | -12.75% | 460,100 | -13,700 | -0.1 |
6.80
8
6.80
|
|
3 tháng
(2026-07-10) |
-2.02 | -22.44% | 707,700 | -15,300 | -0.1 |
6.80
9.05
6.80
|
|
6 tháng
(2026-04-13) |
-2.30 | -24.75% | 1,716,600 | -22,700 | -0.2 |
6.80
9.76
6.80
|
|
12 tháng
(2025-10-13) |
-7.07 | -50.31% | 15,633,400 | -255,600 | -3.6 |
6.80
14.05
6.80
|
|
24 tháng
(2024-10-18) |
0.81 | 13.17% | 68,176,400 | -116,200 | -1.3 |
5.96
15.05
6.80
|
|
36 tháng
(2023-10-24) |
-0.50 | -6.72% | 124,722,500 | -568,721 | -5.3 |
5.96
15.05
6.80
|
|
60 tháng
(2021-11-03) |
-4.32 | -38.22% | 373,102,800 | -1,355,906 | -14.8 |
3.31
15.05
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
6.80
|
3,100 | 6.79 | 6.80 | 6.79 | 0 | 0 | 0 | |
| 22/10/2026 |
6.80
|
5,400 | 6.78 | 6.80 | 6.78 | 0 | 0 | 0 | |
| 21/10/2026 |
6.80
|
5,300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 20/10/2026 |
6.80
|
5,500 | 6.82 | 6.82 | 6.80 | 0 | 0 | 0 | |
| 19/10/2026 |
6.82
|
2,200 | 6.85 | 6.85 | 6.75 | 0 | 0 | 0 | |
| 16/10/2026 |
6.80
|
1,000 | 6.80 | 6.84 | 6.70 | 0 | 0 | 0 | |
| 15/10/2026 |
6.84
|
39,700 | 6.70 | 6.85 | 6.40 | 0 | 0 | 0 | |
| 14/10/2026 |
6.87
|
13,600 | 6.51 | 6.89 | 6.51 | 0 | 0 | 0 | |
| 13/10/2026 |
6.87
|
10,800 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 12/10/2026 |
6.90
|
22,000 | 6.75 | 6.97 | 6.71 | 0 | 0 | 0 | |
| 09/10/2026 |
6.98
|
2,000 | 6.98 | 6.98 | 6.97 | 0 | 0 | 0 | |
| 08/10/2026 |
6.98
|
200 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 07/10/2026 |
6.98
|
1,700 | 7 | 7 | 6.55 | 0 | 0 | 0 | |
| 06/10/2026 |
6.98
|
1,100 | 6.90 | 6.98 | 6.85 | 0 | 0 | 0 | |
| 05/10/2026 |
6.95
|
1,900 | 7.39 | 7.39 | 6.95 | 0 | 0 | 0 | |
| 02/10/2026 |
6.95
|
1,500 | 6.61 | 6.99 | 6.61 | 0 | 0 | 0 | |
| 01/10/2026 |
6.99
|
16,700 | 6.80 | 6.99 | 6.51 | 0 | 0 | 0 | |
| 30/09/2026 |
7
|
900 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 29/09/2026 |
7
|
500 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 28/09/2026 |
7
|
1,300 | 6.86 | 7 | 6.86 | 0 | 0 | 0 | |
| 25/09/2026 |
7
|
1,800 | 6.95 | 7 | 6.81 | 0 | 0 | 0 | |
| 24/09/2026 |
7
|
20,400 | 7 | 7 | 6.90 | 0 | 200 | 0.0 | |
| 23/09/2026 |
7.10
|
900 | 7.20 | 7.20 | 7.10 | 0 | 100 | 0.0 | |
| 22/09/2026 |
7.10
|
11,300 | 7.20 | 7.20 | 7.01 | 0 | 500 | 0.0 | |
| 21/09/2026 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 18/09/2026 |
7.29
|
21,300 | 7.01 | 7.29 | 6.91 | 0 | 100 | 0.0 | |
| 17/09/2026 |
7.29
|
4,700 | 6.87 | 7.29 | 6.87 | 0 | 300 | 0.0 | |
| 16/09/2026 |
7.10
|
3,900 | 6.93 | 7.29 | 6.93 | 600 | 0 | 0.0 | |
| 15/09/2026 |
7.29
|
6,200 | 6.83 | 7.29 | 6.83 | 300 | 600 | 0.0 | |
| 14/09/2026 |
7.30
|
3,900 | 7.01 | 7.49 | 7.01 | 300 | 0 | 0.0 | |
| 11/09/2026 |
7.41
|
1,900 | 7.70 | 7.70 | 7.24 | 0 | 300 | 0.0 | |
| 10/09/2026 |
7.70
|
10,700 | 7.31 | 7.70 | 7.31 | 0 | 400 | 0.0 | |
| 09/09/2026 |
7.84
|
33,000 | 7.41 | 8 | 7.41 | 0 | 0 | 0 | |
| 08/09/2026 |
7.71
|
42,600 | 7.19 | 7.71 | 7.19 | 0 | 0 | 0 | |
| 07/09/2026 |
7.72
|
39,700 | 7.65 | 7.80 | 7.55 | 0 | 0 | 0 | |
| 04/09/2026 |
7.65
|
10,300 | 7.66 | 7.66 | 7.65 | 0 | 0 | 0 | |
| 03/09/2026 |
7.66
|
5,900 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 28/08/2026 |
7.67
|
16,700 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 27/08/2026 |
7.45
|
3,000 | 7.35 | 7.45 | 7.25 | 0 | 0 | 0 | |
| 26/08/2026 |
7.48
|
7,900 | 7.21 | 7.48 | 7.21 | 0 | 100 | 0.0 | |
| 25/08/2026 |
7.41
|
1,400 | 7.08 | 7.85 | 7.08 | 0 | 0 | 0 | |
| 24/08/2026 |
7.60
|
17,800 | 7.30 | 7.96 | 7.30 | 0 | 0 | 0 | |
| 21/08/2026 |
7.50
|
22,800 | 7.50 | 7.57 | 7.45 | 1,100 | 12,800 | -0.1 | |
| 20/08/2026 |
7.58
|
3,200 | 7.25 | 7.58 | 7.25 | 0 | 0 | 0 | |
| 19/08/2026 |
7.55
|
21,100 | 6.71 | 7.55 | 6.71 | 0 | 500 | 0.0 | |
| 18/08/2026 |
7.10
|
70,400 | 7 | 7.56 | 6.90 | 0 | 200 | 0.0 | |
| 17/08/2026 |
7.16
|
5,900 | 7.82 | 7.82 | 7 | 0 | 500 | 0.0 | |
| 14/08/2026 |
7.31
|
12,100 | 7.70 | 7.77 | 7.30 | 500 | 0 | 0.0 | |
| 13/08/2026 |
7.79
|
7,700 | 7.36 | 7.96 | 7.36 | 0 | 0 | 0 | |
| 12/08/2026 |
7.86
|
3,600 | 8.25 | 8.25 | 7.85 | 100 | 0 | 0.0 | |
| 11/08/2026 |
8
|
13,500 | 8.25 | 8.25 | 7.90 | 0 | 0 | 0 | |
| 10/08/2026 |
8
|
8,700 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 | |
| 07/08/2026 |
7.91
|
14,400 | 8.11 | 8.19 | 7.90 | 600 | 0 | 0.0 | |
| 06/08/2026 |
8.11
|
6,400 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 05/08/2026 |
8.31
|
3,600 | 8.01 | 8.50 | 8.01 | 0 | 1,100 | 0.0 | |
| 04/08/2026 |
8.60
|
3,900 | 8.48 | 8.60 | 8.31 | 0 | 200 | 0.0 | |
| 03/08/2026 |
8.31
|
8,800 | 9.10 | 9.10 | 8.30 | 0 | 0 | 0 | |
| 31/07/2026 |
8.79
|
12,100 | 8.89 | 8.89 | 8.35 | 0 | 0 | 0 | |
| 30/07/2026 |
8.31
|
6,900 | 8.06 | 9 | 8.05 | 800 | 0 | 0.0 | |
| 29/07/2026 |
8.65
|
24,200 | 9 | 9 | 8.65 | 0 | 0 | 0 | |
| 28/07/2026 |
8.68
|
1,000 | 8.31 | 8.68 | 8.31 | 500 | 0 | 0.0 | |
| 27/07/2026 |
8.31
|
5,300 | 8.30 | 8.31 | 8.30 | 0 | 2,800 | 0.0 | |
| 24/07/2026 |
8.30
|
1,200 | 7.68 | 8.45 | 7.68 | 0 | 0 | 0 | |
| 23/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
| 23/07/2026 |
8.25
|
4,700 | 8.20 | 8.25 | 8.10 | 0 | 0 | 0 | |
| 22/07/2026 |
8.10
|
13,300 | 8.02 | 8.57 | 8.02 | 0 | 0 | 0 | |
| 21/07/2026 |
8.57
|
64,400 | 7.81 | 8.57 | 7.81 | 1,700 | 0 | 0.0 | |
| 20/07/2026 |
8.27
|
28,600 | 8.25 | 8.90 | 8.25 | 0 | 0 | 0 | |
| 17/07/2026 |
8.86
|
4,600 | 8.94 | 8.94 | 8.76 | 0 | 0 | 0 | |
| 16/07/2026 |
8.94
|
9,400 | 8.94 | 8.95 | 8.86 | 0 | 0 | 0 | |
| 15/07/2026 |
8.94
|
11,700 | 8.94 | 9.05 | 8.94 | 0 | 100 | 0.0 | |
| 14/07/2026 |
8.87
|
9,200 | 9.05 | 9.05 | 8.86 | 0 | 0 | 0 | |
| 13/07/2026 |
9.05
|
7,100 | 8.95 | 9.05 | 8.86 | 0 | 1,000 | 0.0 | |
| 10/07/2026 |
9
|
6,800 | 8.95 | 9.05 | 8.95 | 0 | 0 | 0 | |
| 09/07/2026 |
9.05
|
16,500 | 9 | 9.05 | 8.95 | 0 | 0 | 0 | |
| 08/07/2026 |
9.05
|
8,400 | 8.86 | 9.14 | 8.86 | 0 | 0 | 0 | |
| 07/07/2026 |
9.05
|
11,900 | 9.23 | 9.23 | 9.05 | 0 | 0 | 0 | |
| 06/07/2026 |
9.05
|
21,200 | 9.06 | 9.06 | 9.05 | 0 | 0 | 0 | |
| 03/07/2026 |
9.05
|
23,000 | 9.14 | 9.15 | 9.05 | 0 | 0 | 0 | |
| 02/07/2026 |
9.13
|
11,400 | 9.14 | 9.14 | 9.13 | 0 | 0 | 0 | |
| 01/07/2026 |
9.05
|
12,100 | 9.05 | 9.05 | 8.95 | 0 | 0 | 0 | |
| 30/06/2026 |
9.05
|
10,100 | 9.05 | 9.06 | 9.05 | 0 | 0 | 0 | |
| 29/06/2026 |
9.14
|
40,500 | 8.59 | 9.14 | 8.59 | 1,000 | 0 | 0.0 | |
| 26/06/2026 |
9.05
|
10,900 | 8.85 | 9.14 | 8.85 | 0 | 0 | 0 | |
| 25/06/2026 |
8.86
|
30,100 | 9.01 | 9.01 | 8.57 | 0 | 0 | 0 | |
| 24/06/2026 |
8.86
|
4,500 | 8.68 | 8.86 | 8.48 | 0 | 0 | 0 | |
| 23/06/2026 |
9.05
|
3,900 | 8.87 | 9.05 | 8.25 | 0 | 0 | 0 | |
| 22/06/2026 |
8.87
|
5,100 | 9.06 | 9.06 | 8.87 | 0 | 700 | 0.0 | |
| 19/06/2026 |
9.06
|
100 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 18/06/2026 |
8.88
|
10,400 | 9 | 9.07 | 8.88 | 0 | 0 | 0 | |
| 17/06/2026 |
9
|
3,900 | 8.87 | 9 | 8.86 | 0 | 0 | 0 | |
| 16/06/2026 |
8.95
|
12,300 | 9 | 9.05 | 8.69 | 300 | 0 | 0.0 | |
| 15/06/2026 |
9
|
9,700 | 8.95 | 9 | 8.95 | 0 | 2,000 | 0.0 | |
| 12/06/2026 |
8.95
|
20,000 | 9.13 | 9.23 | 8.87 | 0 | 0 | 0 | |
| 11/06/2026 |
9.25
|
5,200 | 8.67 | 9.26 | 8.67 | 200 | 500 | 0.0 | |
| 10/06/2026 |
9.28
|
400 | 8.97 | 9.28 | 8.97 | 0 | 0 | 0 | |
| 09/06/2026 |
9.05
|
12,000 | 9 | 9.05 | 8.94 | 0 | 100 | 0.0 | |
| 08/06/2026 |
9
|
1,400 | 8.91 | 9 | 8.91 | 0 | 0 | 0 | |
| 05/06/2026 |
8.94
|
13,200 | 8.97 | 9.05 | 8.87 | 0 | 0 | 0 | |
| 04/06/2026 |
9.05
|
7,500 | 9.05 | 9.05 | 8.95 | 0 | 0 | 0 | |
| 03/06/2026 |
9.13
|
4,600 | 9.41 | 9.41 | 8.95 | 0 | 0 | 0 | |