| 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) |
-0.10 | -1.43% | 98,000 | -100 | 0 |
6.60
7.20
6.60
|
|
2 tháng
(2026-08-10) |
0 | 0% | 284,900 | -100 | 0 |
6.60
7.20
6.60
|
|
3 tháng
(2026-07-10) |
0.64 | 10.19% | 473,000 | -100 | 0 |
6
7.40
6.60
|
|
6 tháng
(2026-04-13) |
1.04 | 17.71% | 533,900 | -600 | 0.0 |
5.46
7.40
6.60
|
|
12 tháng
(2025-10-13) |
0.97 | 16.38% | 851,100 | -600 | 0.0 |
5.46
7.40
6.60
|
|
24 tháng
(2024-10-18) |
1.59 | 30.02% | 1,221,385 | -1,100 | 0.0 |
4.44
7.40
6.60
|
|
36 tháng
(2023-10-24) |
1.74 | 33.70% | 1,391,053 | -1,100 | 0.0 |
4.13
7.40
6.60
|
|
60 tháng
(2021-11-03) |
-1.45 | -17.37% | 3,802,176 | 33,188 | 0.5 |
2.82
9.75
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
6.60
|
2,600 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 22/10/2026 |
6.90
|
4,300 | 7 | 7 | 6.80 | 0 | 0 | 0 | |
| 21/10/2026 |
7
|
3,000 | 6.90 | 7 | 6.70 | 0 | 0 | 0 | |
| 20/10/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 19/10/2026 |
6.90
|
1,900 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 16/10/2026 |
6.80
|
2,400 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 15/10/2026 |
6.80
|
3,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 14/10/2026 |
6.80
|
3,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 13/10/2026 |
6.90
|
1,300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 12/10/2026 |
6.90
|
1,700 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 09/10/2026 |
6.50
|
1,600 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 | |
| 08/10/2026 |
6.90
|
5,200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 07/10/2026 |
7
|
8,000 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 06/10/2026 |
6.80
|
200 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 05/10/2026 |
7
|
1,000 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 02/10/2026 |
7
|
5,400 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 01/10/2026 |
7
|
7,000 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 30/09/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 29/09/2026 |
7
|
2,400 | 7 | 7 | 7 | 0 | 100 | 0.0 | |
| 28/09/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 25/09/2026 |
7
|
8,800 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 24/09/2026 |
7
|
1,000 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 23/09/2026 |
7
|
700 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 22/09/2026 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 21/09/2026 |
7
|
2,500 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 18/09/2026 |
7
|
2,100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 17/09/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 16/09/2026 |
7
|
800 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
| 15/09/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 14/09/2026 |
7.20
|
3,700 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
| 11/09/2026 |
6.70
|
500 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 10/09/2026 |
7
|
25,400 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 09/09/2026 |
7
|
16,700 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 08/09/2026 |
7
|
6,300 | 6.60 | 7 | 6.50 | 0 | 0 | 0 | |
| 07/09/2026 |
7
|
34,100 | 6.80 | 7 | 6.50 | 0 | 0 | 0 | |
| 04/09/2026 |
7
|
10,400 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 03/09/2026 |
7
|
20,500 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 28/08/2026 |
7
|
8,000 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 27/08/2026 |
7
|
16,600 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 26/08/2026 |
7
|
6,700 | 7 | 7 | 6.60 | 0 | 0 | 0 | |
| 25/08/2026 |
7
|
2,000 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 24/08/2026 |
7
|
5,300 | 7 | 7 | 6.50 | 0 | 0 | 0 | |
| 21/08/2026 |
7
|
1,600 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 20/08/2026 |
7
|
11,700 | 7 | 7 | 6.50 | 0 | 0 | 0 | |
| 19/08/2026 |
7
|
2,800 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 18/08/2026 |
7
|
2,100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 17/08/2026 |
7
|
22,400 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 14/08/2026 |
7.10
|
7,500 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 13/08/2026 |
7
|
2,900 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 12/08/2026 |
7
|
16,100 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 | |
| 11/08/2026 |
7
|
10,000 | 6.90 | 7 | 6.90 | 0 | 0 | 0 | |
| 10/08/2026 |
6.90
|
6,200 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 07/08/2026 |
7.10
|
14,800 | 6.60 | 7.10 | 6.60 | 0 | 0 | 0 | |
| 06/08/2026 |
7
|
12,200 | 6.80 | 7 | 6.60 | 0 | 0 | 0 | |
| 05/08/2026 |
7.20
|
3,000 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 04/08/2026 |
7.10
|
6,100 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 03/08/2026 |
7.40
|
12,800 | 7.30 | 7.40 | 7 | 0 | 0 | 0 | |
| 31/07/2026 |
7.30
|
28,700 | 6.80 | 7.50 | 6.60 | 0 | 0 | 0 | |
| 30/07/2026 |
6.90
|
3,300 | 7 | 7 | 6.70 | 0 | 0 | 0 | |
| 29/07/2026 |
7.10
|
4,100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 28/07/2026 |
7.10
|
5,900 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 27/07/2026 |
7.10
|
13,200 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 | |
| 24/07/2026 |
6.80
|
22,400 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 | |
| 23/07/2026 |
6.20
|
400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 22/07/2026 |
6.20
|
2,600 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 21/07/2026 |
6.10
|
3,100 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 | |
| 20/07/2026 |
6
|
1,100 | 6.20 | 6.30 | 6 | 0 | 0 | 0 | |
| 17/07/2026 |
6.40
|
400 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 16/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50.1178621 (Volume + 50.12%, Ratio=0.50) | |||||||||
| 16/07/2026 |
6.70
|
2,200 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 | |
| 15/07/2026 |
6.66
|
10,300 | 6.66 | 6.79 | 6.66 | 0 | 0 | 0 | |
| 14/07/2026 |
6.66
|
11,500 | 6.26 | 6.66 | 6.26 | 0 | 0 | 0 | |
| 13/07/2026 |
6.26
|
28,300 | 6.20 | 6.86 | 6.20 | 0 | 0 | 0 | |
| 10/07/2026 |
6.26
|
1,700 | 6.13 | 6.26 | 6.13 | 0 | 0 | 0 | |
| 09/07/2026 |
6.13
|
2,800 | 6.13 | 6.20 | 6.13 | 0 | 0 | 0 | |
| 08/07/2026 |
6.26
|
600 | 6.33 | 6.33 | 6.20 | 0 | 0 | 0 | |
| 07/07/2026 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 06/07/2026 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 03/07/2026 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 02/07/2026 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 01/07/2026 |
5.93
|
100 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 30/06/2026 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 29/06/2026 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 26/06/2026 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 25/06/2026 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 24/06/2026 |
5.93
|
200 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 23/06/2026 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 22/06/2026 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 19/06/2026 |
5.93
|
1,000 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 18/06/2026 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 17/06/2026 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 16/06/2026 |
6.00
|
300 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 15/06/2026 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 12/06/2026 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 11/06/2026 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 10/06/2026 |
6.00
|
400 | 5.46 | 6.00 | 5.46 | 0 | 0 | 0 | |
| 09/06/2026 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 08/06/2026 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 05/06/2026 |
6.00
|
1,700 | 5.86 | 6.00 | 5.86 | 0 | 0 | 0 | |
| 04/06/2026 |
5.53
|
300 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 03/06/2026 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |