| 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) |
3.80 | 38% | 32,200 | 0 | 0 |
9.70
14.10
11.90
|
|
2 tháng
(2026-08-05) |
5.05 | 57.72% | 211,600 | 0 | 0 |
8.75
14.10
11.90
|
|
3 tháng
(2026-07-06) |
5.72 | 70.86% | 216,000 | 0 | 0 |
6.26
14.10
11.90
|
|
6 tháng
(2026-04-07) |
3.84 | 38.54% | 221,800 | 0 | 0 |
6.26
14.10
11.90
|
|
12 tháng
(2025-10-09) |
2.69 | 24.26% | 263,900 | 0 | 0 |
6.26
14.10
11.90
|
|
24 tháng
(2024-10-14) |
3.70 | 36.69% | 373,012 | 0 | 0 |
6.23
15.28
11.90
|
|
36 tháng
(2023-10-20) |
-5.27 | -27.63% | 525,798 | 0 | 0 |
6.23
21.09
11.90
|
|
60 tháng
(2021-11-01) |
0.07 | 0.49% | 777,257 | 200 | 0.0 |
6.23
21.09
11.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
11.90
|
600 | 12 | 12 | 11.90 | 0 | 0 | 0 | |
| 22/10/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 21/10/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 20/10/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 19/10/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 16/10/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 15/10/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 14/10/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 13/10/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 12/10/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 09/10/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 08/10/2026 |
13.80
|
33,000 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 07/10/2026 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 06/10/2026 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 05/10/2026 |
13.90
|
4,700 | 13 | 13.90 | 13 | 0 | 0 | 0 | |
| 02/10/2026 |
13.80
|
300 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 01/10/2026 |
13.80
|
1,100 | 13.70 | 13.80 | 13.70 | 0 | 0 | 0 | |
| 30/09/2026 |
14.10
|
23,100 | 12.50 | 14.10 | 12.50 | 0 | 0 | 0 | |
| 29/09/2026 |
11.10
|
2,400 | 12 | 12.50 | 11.10 | 0 | 0 | 0 | |
| 28/09/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 25/09/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 24/09/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 23/09/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 22/09/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 21/09/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 18/09/2026 |
11.10
|
200 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 17/09/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 16/09/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 15/09/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 14/09/2026 |
11.10
|
900 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 11/09/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 10/09/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 09/09/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 08/09/2026 |
11.30
|
1,200 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 07/09/2026 |
10
|
900 | 11.50 | 11.50 | 10 | 0 | 0 | 0 | |
| 04/09/2026 |
10
|
2,000 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 03/09/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 28/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/48.5760 (Volume + 48.58%, Ratio=0.49) | |||||||||
| 28/08/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 27/08/2026 |
8.75
|
23,200 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 26/08/2026 |
8.75
|
200 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 25/08/2026 |
8.75
|
1,600 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 24/08/2026 |
8.75
|
38,200 | 8.75 | 8.82 | 8.75 | 0 | 0 | 0 | |
| 21/08/2026 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 20/08/2026 |
8.75
|
24,900 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 19/08/2026 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 18/08/2026 |
8.75
|
4,400 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 17/08/2026 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 14/08/2026 |
8.75
|
6,600 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 13/08/2026 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 12/08/2026 |
8.75
|
11,100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 11/08/2026 |
8.75
|
36,200 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 10/08/2026 |
8.75
|
2,600 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 07/08/2026 |
8.75
|
2,200 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 06/08/2026 |
8.75
|
9,700 | 8.62 | 8.75 | 8.62 | 0 | 0 | 0 | |
| 05/08/2026 |
8.75
|
18,400 | 8.41 | 8.75 | 8.41 | 0 | 0 | 0 | |
| 04/08/2026 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 03/08/2026 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 31/07/2026 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 30/07/2026 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 29/07/2026 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 28/07/2026 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 27/07/2026 |
7.13
|
100 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 24/07/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 23/07/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 22/07/2026 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 21/07/2026 |
7.74
|
400 | 5.79 | 7.74 | 5.79 | 0 | 0 | 0 | |
| 20/07/2026 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 17/07/2026 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 16/07/2026 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 15/07/2026 |
6.73
|
100 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 14/07/2026 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 13/07/2026 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 10/07/2026 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 09/07/2026 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 08/07/2026 |
7.61
|
100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 07/07/2026 |
7.40
|
3,000 | 7.47 | 7.47 | 7.40 | 0 | 0 | 0 | |
| 06/07/2026 |
8.08
|
600 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 03/07/2026 |
8.48
|
1,500 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 02/07/2026 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
| 01/07/2026 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
| 30/06/2026 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
| 29/06/2026 |
9.89
|
100 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
| 26/06/2026 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 25/06/2026 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 24/06/2026 |
8.62
|
3,600 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 23/06/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 22/06/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 19/06/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 18/06/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 17/06/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 16/06/2026 |
10.10
|
200 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 15/06/2026 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
| 12/06/2026 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
| 11/06/2026 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
| 10/06/2026 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
| 09/06/2026 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
| 08/06/2026 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
| 05/06/2026 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
| 04/06/2026 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
| 03/06/2026 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |