| 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 | 0% | 928,500 | 0 | 0 |
7.66
8.58
7.66
|
|
2 tháng
(2026-08-05) |
-0.15 | -1.78% | 3,074,800 | 0 | 0 |
7.66
8.58
7.66
|
|
3 tháng
(2026-07-06) |
-0.15 | -1.78% | 8,303,800 | 0 | 0 |
7.66
8.65
7.66
|
|
6 tháng
(2026-04-07) |
-1.74 | -17.33% | 17,512,500 | 0 | 0 |
7.66
10.09
7.66
|
|
12 tháng
(2025-10-09) |
-1.60 | -16.17% | 53,441,000 | 0 | 0 |
7.66
11.02
7.66
|
|
24 tháng
(2024-10-14) |
0.63 | 8.22% | 83,907,300 | 0 | 0 |
7.66
15.80
7.66
|
|
36 tháng
(2023-10-20) |
0.63 | 8.22% | 84,710,300 | 0 | 0 |
7.66
15.80
7.66
|
|
60 tháng
(2023-01-13) |
0.63 | 8.22% | 85,364,800 | 0 | 0 |
7.66
15.80
7.66
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
7.66
|
250,800 | 7.90 | 7.90 | 7.66 | 0 | 0 | 0 | |
| 22/10/2026 |
7.95
|
27,700 | 8 | 8 | 7.94 | 0 | 0 | 0 | |
| 21/10/2026 |
7.95
|
55,500 | 7.90 | 7.98 | 7.90 | 0 | 0 | 0 | |
| 20/10/2026 |
7.95
|
657,700 | 7.99 | 7.99 | 7.68 | 0 | 0 | 0 | |
| 19/10/2026 |
7.99
|
883,000 | 7.90 | 8 | 7.89 | 0 | 0 | 0 | |
| 16/10/2026 |
7.99
|
137,600 | 8 | 8.20 | 7.83 | 0 | 0 | 0 | |
| 15/10/2026 |
8
|
12,500 | 8 | 8.16 | 7.90 | 0 | 0 | 0 | |
| 14/10/2026 |
8.17
|
718,800 | 8.24 | 8.24 | 8 | 0 | 0 | 0 | |
| 13/10/2026 |
8.25
|
12,700 | 8.20 | 8.25 | 7.92 | 0 | 0 | 0 | |
| 12/10/2026 |
8.29
|
3,100 | 8.35 | 8.35 | 7.96 | 0 | 0 | 0 | |
| 09/10/2026 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 08/10/2026 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 07/10/2026 |
8.35
|
3,700 | 8.39 | 8.39 | 8 | 0 | 0 | 0 | |
| 06/10/2026 |
8.35
|
300 | 8.38 | 8.38 | 8 | 0 | 0 | 0 | |
| 05/10/2026 |
8.38
|
3,500 | 8.30 | 8.58 | 8.08 | 0 | 0 | 0 | |
| 02/10/2026 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 01/10/2026 |
8.28
|
4,200 | 8.35 | 8.35 | 7.90 | 0 | 0 | 0 | |
| 30/09/2026 |
8.20
|
2,900 | 8.29 | 8.29 | 8.10 | 0 | 0 | 0 | |
| 29/09/2026 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 28/09/2026 |
8.28
|
3,600 | 8.45 | 8.45 | 8 | 0 | 0 | 0 | |
| 25/09/2026 |
8.30
|
8,300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 24/09/2026 |
8.45
|
3,500 | 8.10 | 8.45 | 8.10 | 0 | 0 | 0 | |
| 23/09/2026 |
8.19
|
4,600 | 8.39 | 8.39 | 8 | 0 | 0 | 0 | |
| 22/09/2026 |
8.30
|
403,200 | 8.45 | 8.45 | 8.10 | 0 | 0 | 0 | |
| 21/09/2026 |
8.38
|
5,000 | 8.05 | 8.65 | 8 | 0 | 0 | 0 | |
| 18/09/2026 |
8.45
|
300 | 8.50 | 8.50 | 8.45 | 0 | 0 | 0 | |
| 17/09/2026 |
8.58
|
10,600 | 8.45 | 8.58 | 8 | 0 | 0 | 0 | |
| 16/09/2026 |
8.45
|
3,100 | 8.39 | 8.45 | 8.15 | 0 | 0 | 0 | |
| 15/09/2026 |
8.45
|
9,900 | 8.25 | 8.45 | 7.90 | 0 | 0 | 0 | |
| 14/09/2026 |
8.25
|
5,500 | 8 | 8.25 | 7.93 | 0 | 0 | 0 | |
| 11/09/2026 |
8.39
|
6,000 | 8.40 | 9.07 | 7.97 | 0 | 0 | 0 | |
| 10/09/2026 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 09/09/2026 |
8.48
|
330,100 | 8.49 | 8.49 | 8.48 | 0 | 0 | 0 | |
| 08/09/2026 |
8.50
|
2,700 | 8.60 | 8.60 | 7.81 | 0 | 0 | 0 | |
| 07/09/2026 |
8.25
|
107,600 | 8.24 | 8.25 | 8.05 | 0 | 0 | 0 | |
| 04/09/2026 |
8.30
|
17,200 | 7.89 | 8.30 | 7.84 | 0 | 0 | 0 | |
| 03/09/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17) Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
| 03/09/2026 |
7.90
|
15,300 | 7.78 | 7.90 | 7.74 | 0 | 0 | 0 | |
| 28/08/2026 |
8.41
|
12,000 | 8.41 | 8.41 | 8.33 | 0 | 0 | 0 | |
| 27/08/2026 |
8.41
|
23,600 | 8.37 | 8.41 | 8.32 | 0 | 0 | 0 | |
| 26/08/2026 |
8.43
|
397,800 | 8.44 | 8.44 | 8.29 | 0 | 0 | 0 | |
| 25/08/2026 |
8.45
|
205,300 | 8.46 | 8.54 | 8.28 | 0 | 0 | 0 | |
| 24/08/2026 |
8.46
|
214,800 | 8.60 | 8.60 | 8.37 | 0 | 0 | 0 | |
| 21/08/2026 |
8.57
|
6,400 | 8.43 | 8.57 | 8.37 | 0 | 0 | 0 | |
| 20/08/2026 |
8.43
|
11,500 | 8.46 | 8.65 | 8.25 | 0 | 0 | 0 | |
| 19/08/2026 |
8.41
|
17,000 | 8.41 | 8.42 | 8.41 | 0 | 0 | 0 | |
| 18/08/2026 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 17/08/2026 |
8.46
|
586,600 | 8.54 | 8.54 | 8.45 | 0 | 0 | 0 | |
| 14/08/2026 |
8.44
|
48,000 | 8.41 | 8.52 | 8.37 | 0 | 0 | 0 | |
| 13/08/2026 |
8.43
|
327,400 | 8.52 | 8.52 | 8.27 | 0 | 0 | 0 | |
| 12/08/2026 |
8.55
|
6,400 | 8.37 | 8.55 | 8.27 | 0 | 0 | 0 | |
| 11/08/2026 |
8.44
|
6,600 | 8.37 | 8.44 | 8.37 | 0 | 0 | 0 | |
| 10/08/2026 |
8.47
|
1,500 | 8.53 | 8.53 | 8.37 | 0 | 0 | 0 | |
| 07/08/2026 |
8.42
|
208,300 | 8.37 | 8.44 | 8.27 | 0 | 0 | 0 | |
| 06/08/2026 |
8.44
|
700 | 8.27 | 8.44 | 8.27 | 0 | 0 | 0 | |
| 05/08/2026 |
8.45
|
57,000 | 8.37 | 8.45 | 8.27 | 0 | 0 | 0 | |
| 04/08/2026 |
8.46
|
332,500 | 8.37 | 8.46 | 8.26 | 0 | 0 | 0 | |
| 03/08/2026 |
8.48
|
323,700 | 8.37 | 8.50 | 8.33 | 0 | 0 | 0 | |
| 31/07/2026 |
8.50
|
10,400 | 8.50 | 8.55 | 8.32 | 0 | 0 | 0 | |
| 30/07/2026 |
8.50
|
41,500 | 8.37 | 8.51 | 8.37 | 0 | 0 | 0 | |
| 29/07/2026 |
8.46
|
537,300 | 8.48 | 8.51 | 8.28 | 0 | 0 | 0 | |
| 28/07/2026 |
8.51
|
400 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 27/07/2026 |
8.52
|
18,300 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 | |
| 24/07/2026 |
8.50
|
235,900 | 8.51 | 8.51 | 8.20 | 0 | 0 | 0 | |
| 23/07/2026 |
8.51
|
304,100 | 8.52 | 8.52 | 8.37 | 0 | 0 | 0 | |
| 22/07/2026 |
8.52
|
795,000 | 8.37 | 8.52 | 7.98 | 0 | 0 | 0 | |
| 21/07/2026 |
8.53
|
600 | 8.53 | 8.53 | 8.37 | 0 | 0 | 0 | |
| 20/07/2026 |
8.53
|
607,700 | 8.53 | 8.59 | 8.53 | 0 | 0 | 0 | |
| 17/07/2026 |
8.53
|
247,400 | 8.52 | 8.53 | 8.19 | 0 | 0 | 0 | |
| 16/07/2026 |
8.53
|
287,400 | 8.46 | 8.54 | 8.37 | 0 | 0 | 0 | |
| 15/07/2026 |
8.52
|
31,300 | 8.36 | 8.54 | 8.36 | 0 | 0 | 0 | |
| 14/07/2026 |
8.54
|
677,700 | 8.54 | 8.55 | 8.46 | 0 | 0 | 0 | |
| 13/07/2026 |
8.60
|
1,200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 10/07/2026 |
8.60
|
331,600 | 8.60 | 8.60 | 8.32 | 0 | 0 | 0 | |
| 09/07/2026 |
8.44
|
60,700 | 8.37 | 8.44 | 8.14 | 0 | 0 | 0 | |
| 08/07/2026 |
8.44
|
41,000 | 8.37 | 8.44 | 8.27 | 0 | 0 | 0 | |
| 07/07/2026 |
8.65
|
103,800 | 8.46 | 8.65 | 8.18 | 0 | 0 | 0 | |
| 06/07/2026 |
8.45
|
239,500 | 8.39 | 8.54 | 8.09 | 0 | 0 | 0 | |
| 03/07/2026 |
8.46
|
280,000 | 8.37 | 8.69 | 8.37 | 0 | 0 | 0 | |
| 02/07/2026 |
8.55
|
18,200 | 8.65 | 8.69 | 8.37 | 0 | 0 | 0 | |
| 01/07/2026 |
8.72
|
254,200 | 8.55 | 8.72 | 8.37 | 0 | 0 | 0 | |
| 30/06/2026 |
8.46
|
4,600 | 8.38 | 8.46 | 8.37 | 0 | 0 | 0 | |
| 29/06/2026 |
8.65
|
56,700 | 8.53 | 8.65 | 8.37 | 0 | 0 | 0 | |
| 26/06/2026 |
8.69
|
59,300 | 8.57 | 8.69 | 8.37 | 0 | 0 | 0 | |
| 25/06/2026 |
8.70
|
268,200 | 8.74 | 8.74 | 8.37 | 0 | 0 | 0 | |
| 24/06/2026 |
8.70
|
4,500 | 8.39 | 8.70 | 8.39 | 0 | 0 | 0 | |
| 23/06/2026 |
8.71
|
141,100 | 8.37 | 8.71 | 8.37 | 0 | 0 | 0 | |
| 22/06/2026 |
8.71
|
5,100 | 8.39 | 8.71 | 8.37 | 0 | 0 | 0 | |
| 19/06/2026 |
8.72
|
27,800 | 8.69 | 8.74 | 8.33 | 0 | 0 | 0 | |
| 18/06/2026 |
8.69
|
17,000 | 8.55 | 8.69 | 8.28 | 0 | 0 | 0 | |
| 17/06/2026 |
8.74
|
6,200 | 8.65 | 8.79 | 8.48 | 0 | 0 | 0 | |
| 16/06/2026 |
9.02
|
35,500 | 8.27 | 9.02 | 8.27 | 0 | 0 | 0 | |
| 15/06/2026 |
8.76
|
6,300 | 8.76 | 8.83 | 8.74 | 0 | 0 | 0 | |
| 12/06/2026 |
8.76
|
523,700 | 9.00 | 9.00 | 8.76 | 0 | 0 | 0 | |
| 11/06/2026 |
8.88
|
307,200 | 8.95 | 8.95 | 8.82 | 0 | 0 | 0 | |
| 10/06/2026 |
8.95
|
73,500 | 9.20 | 9.30 | 8.82 | 0 | 0 | 0 | |
| 09/06/2026 |
9.02
|
307,000 | 9.01 | 9.02 | 8.79 | 0 | 0 | 0 | |
| 08/06/2026 |
9.01
|
425,100 | 9.10 | 9.10 | 8.89 | 0 | 0 | 0 | |
| 05/06/2026 |
9.10
|
925,900 | 9.11 | 9.11 | 8.97 | 0 | 0 | 0 | |
| 04/06/2026 |
9.11
|
405,700 | 9.06 | 9.11 | 8.92 | 0 | 0 | 0 | |
| 03/06/2026 |
9.15
|
9,000 | 9.20 | 9.20 | 8.95 | 0 | 0 | 0 | |