| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-2.10 | -21.65% | 13,923,300 | 12,200 | 0.1 |
6.50
9.70
7.30
|
|
2 tháng
(2026-01-16) |
1.80 | 31.03% | 22,739,800 | 14,400 | 0.1 |
5.10
9.70
7.30
|
|
3 tháng
(2025-12-17) |
1.60 | 26.67% | 26,570,800 | 10,100 | 0.1 |
5.10
9.70
7.30
|
|
6 tháng
(2025-09-18) |
2.40 | 46.15% | 40,400,900 | -93,700 | -0.6 |
4.80
9.70
7.30
|
|
12 tháng
(2025-03-24) |
2.22 | 41.33% | 50,679,900 | 4,400 | -0.1 |
3.77
9.70
7.30
|
|
24 tháng
(2024-03-27) |
0.79 | 11.55% | 76,436,417 | 12,991 | -0.0 |
3.77
9.70
7.30
|
|
36 tháng
(2023-04-03) |
3.66 | 92.67% | 133,113,404 | 12,091 | -0.0 |
3.68
10.31
7.30
|
|
60 tháng
(2022-01-25) |
-12.12 | -61.47% | 153,739,587 | 9,291 | -0.1 |
3.68
22.41
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/03/2026 |
7.20
|
316,800 | 7.30 | 7.40 | 7.10 | 600 | 0 | 0 | |
| 17/03/2026 |
7.30
|
290,700 | 7.60 | 7.70 | 7.20 | 400 | 6,500 | -0.0 | |
| 16/03/2026 |
7.60
|
532,600 | 7.30 | 7.80 | 7.10 | 0 | 0 | 0 | |
| 13/03/2026 |
7.20
|
532,500 | 7 | 7.30 | 6.80 | 0 | 0 | 0 | |
| 12/03/2026 |
7.10
|
234,600 | 7.30 | 7.30 | 6.90 | 500 | 0 | 0.0 | |
| 11/03/2026 |
7.30
|
287,800 | 7.50 | 7.60 | 7 | 0 | 0 | 0 | |
| 10/03/2026 |
7.30
|
361,000 | 6.50 | 7.70 | 6.50 | 0 | 0 | 0 | |
| 09/03/2026 |
6.50
|
839,600 | 7.40 | 7.60 | 6.50 | 0 | 0 | 0 | |
| 06/03/2026 |
7.70
|
628,000 | 7.50 | 8 | 7.40 | 200 | 0 | 0.0 | |
| 05/03/2026 |
7.50
|
560,000 | 8.50 | 8.50 | 7.40 | 3,100 | 0 | 0.0 | |
| 04/03/2026 |
8.30
|
663,000 | 8.40 | 8.70 | 7.80 | 100 | 0 | 0.0 | |
| 03/03/2026 |
8.30
|
719,900 | 7.50 | 8.30 | 7.20 | 0 | 0 | 0 | |
| 02/03/2026 |
7.30
|
1,519,800 | 8.40 | 8.40 | 7.30 | 2,000 | 0 | 0.0 | |
| 27/02/2026 |
8.50
|
921,500 | 8.90 | 9 | 8 | 0 | 0 | 0 | |
| 26/02/2026 |
8.80
|
446,800 | 9 | 9.70 | 8.60 | 0 | 4,200 | -0.0 | |
| 25/02/2026 |
9.10
|
1,545,100 | 9.80 | 10 | 8.40 | 0 | 0 | 0 | |
| 24/02/2026 |
9.50
|
961,400 | 10.20 | 10.40 | 9.30 | 6,500 | 0 | 0.1 | |
| 23/02/2026 |
9.70
|
3,169,700 | 9.50 | 9.70 | 9 | 4,000 | 0 | 0.0 | |
| 13/02/2026 |
8.80
|
608,800 | 8 | 8.80 | 8 | 0 | 0 | 0 | |
| 12/02/2026 |
8
|
754,000 | 8 | 8.20 | 7.30 | 0 | 0 | 0 | |
| 11/02/2026 |
7.70
|
839,200 | 7.10 | 7.90 | 7.10 | 200 | 0 | 0.0 | |
| 10/02/2026 |
7
|
1,257,600 | 6.40 | 7 | 6.40 | 6,000 | 2,000 | 0.0 | |
| 09/02/2026 |
6.40
|
751,000 | 6.20 | 6.40 | 5.90 | 0 | 0 | 0 | |
| 06/02/2026 |
6.20
|
508,600 | 5.80 | 6.30 | 5.80 | 0 | 2,000 | -0.0 | |
| 05/02/2026 |
5.80
|
861,100 | 5.60 | 5.90 | 5.60 | 0 | 2,000 | -0.0 | |
| 04/02/2026: Quyền mua cổ phiếu: 1000000000/9434 Giá: 10 (Volume + 0.00%, Ratio=0.00) | |||||||||
| 04/02/2026 |
5.60
|
509,700 | 5.50 | 5.90 | 5.50 | 2,000 | 0 | 0.0 | |
| 03/02/2026 |
5.40
|
265,600 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 | |
| 02/02/2026 |
5.20
|
450,800 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 | |
| 30/01/2026 |
5.30
|
243,900 | 5.90 | 6 | 5.30 | 0 | 0 | 0 | |
| 29/01/2026 |
5.70
|
429,400 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 | |
| 28/01/2026 |
5.10
|
168,900 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 | |
| 27/01/2026 |
5.30
|
164,300 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 26/01/2026 |
5.40
|
230,800 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 23/01/2026 |
5.30
|
253,100 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 | |
| 22/01/2026 |
5.50
|
100,300 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 | |
| 21/01/2026 |
5.50
|
37,800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 20/01/2026 |
5.40
|
223,700 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 | |
| 19/01/2026 |
5.50
|
45,700 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 16/01/2026 |
5.80
|
112,200 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 | |
| 15/01/2026 |
5.80
|
73,700 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 | |
| 14/01/2026 |
5.80
|
145,300 | 5.60 | 6 | 5.60 | 0 | 0 | 0 | |
| 13/01/2026 |
5.70
|
91,600 | 5.40 | 5.70 | 5.40 | 0 | 2,500 | -0.0 | |
| 12/01/2026 |
5.50
|
132,600 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 09/01/2026 |
5.30
|
60,400 | 5.40 | 5.50 | 5.30 | 0 | 200 | -0.0 | |
| 08/01/2026 |
5.40
|
231,700 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 07/01/2026 |
5.60
|
231,100 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 06/01/2026 |
5.70
|
102,600 | 5.90 | 6 | 5.70 | 0 | 0 | 0 | |
| 05/01/2026 |
6
|
128,000 | 5.90 | 6.30 | 5.80 | 0 | 0 | 0 | |
| 31/12/2025 |
6
|
250,400 | 6 | 6.10 | 5.70 | 0 | 0 | 0 | |
| 30/12/2025 |
5.90
|
185,700 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 | |
| 29/12/2025 |
6.10
|
187,400 | 6.10 | 6.50 | 5.90 | 200 | 0 | 0.0 | |
| 26/12/2025 |
6.10
|
302,300 | 5.90 | 6.70 | 5.90 | 0 | 0 | 0 | |
| 25/12/2025 |
6
|
169,100 | 5.90 | 6.10 | 5.80 | 2,500 | 0 | 0.0 | |
| 24/12/2025 |
6
|
484,200 | 5.90 | 6 | 5.80 | 0 | 0 | 0 | |
| 23/12/2025 |
6
|
340,800 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
| 22/12/2025 |
6
|
357,400 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
| 19/12/2025 |
5.90
|
124,300 | 6 | 6.10 | 5.80 | 0 | 2,000 | -0.0 | |
| 18/12/2025 |
6.10
|
126,700 | 6 | 6.10 | 5.90 | 0 | 2,300 | -0.0 | |
| 17/12/2025 |
6
|
105,700 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 | |
| 16/12/2025 |
6.10
|
95,000 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 | |
| 15/12/2025 |
6.10
|
221,100 | 6 | 6.30 | 5.80 | 0 | 0 | 0 | |
| 12/12/2025 |
6
|
156,000 | 5.90 | 6.20 | 5.70 | 0 | 700 | -0.0 | |
| 11/12/2025 |
6.10
|
180,000 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 | |
| 10/12/2025 |
6.20
|
160,900 | 6.30 | 6.30 | 6 | 0 | 0 | 0 | |
| 09/12/2025 |
6.30
|
105,100 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 | |
| 08/12/2025 |
6.40
|
720,600 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 | |
| 05/12/2025 |
6.30
|
101,900 | 6.40 | 6.70 | 6.10 | 2,500 | 0 | 0.0 | |
| 04/12/2025 |
6.30
|
125,600 | 6.50 | 6.50 | 6.20 | 2,500 | 14,100 | -0.1 | |
| 03/12/2025 |
6.50
|
781,100 | 6.10 | 6.90 | 6.10 | 0 | 0 | 0 | |
| 02/12/2025 |
6.10
|
221,400 | 6.10 | 6.20 | 5.90 | 14,100 | 0 | 0.1 | |
| 01/12/2025 |
6.10
|
244,700 | 6 | 6.40 | 6 | 0 | 0 | 0 | |
| 28/11/2025 |
6
|
326,200 | 6 | 6.10 | 5.80 | 0 | 0 | 0 | |
| 27/11/2025 |
6
|
113,000 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 | |
| 26/11/2025 |
6.10
|
333,900 | 6 | 6.40 | 5.80 | 0 | 50,900 | -0.3 | |
| 25/11/2025 |
6.10
|
210,500 | 6.30 | 6.30 | 5.90 | 0 | 32,200 | -0.2 | |
| 24/11/2025 |
6.30
|
236,000 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 | |
| 21/11/2025 |
6.40
|
211,400 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 | |
| 20/11/2025 |
6.40
|
351,600 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 | |
| 19/11/2025 |
6.30
|
462,600 | 6.50 | 6.60 | 6 | 0 | 10,000 | -0.1 | |
| 18/11/2025 |
6.40
|
460,800 | 6.60 | 6.80 | 6.10 | 0 | 15,000 | -0.1 | |
| 17/11/2025 |
6.50
|
419,000 | 6.60 | 7.10 | 6.10 | 0 | 0 | 0 | |
| 14/11/2025 |
6.60
|
465,700 | 6.30 | 6.90 | 6.10 | 0 | 0 | 0 | |
| 13/11/2025 |
6.30
|
738,500 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 | |
| 12/11/2025 |
6
|
145,000 | 5.50 | 6 | 5.50 | 0 | 0 | 0 | |
| 11/11/2025 |
5.40
|
482,400 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 | |
| 10/11/2025 |
5.30
|
431,500 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 07/11/2025 |
5.40
|
179,500 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 | |
| 06/11/2025 |
5.60
|
279,300 | 5.40 | 5.80 | 5.20 | 0 | 0 | 0 | |
| 05/11/2025 |
5.60
|
310,500 | 5.50 | 5.80 | 5.20 | 0 | 0 | 0 | |
| 04/11/2025 |
5.60
|
203,200 | 5.80 | 5.90 | 5.20 | 0 | 0 | 0 | |
| 03/11/2025 |
5.70
|
278,700 | 6 | 6.30 | 5.50 | 0 | 0 | 0 | |
| 31/10/2025 |
6
|
614,200 | 6 | 6.40 | 5.40 | 0 | 0 | 0 | |
| 30/10/2025 |
6.10
|
761,500 | 6.10 | 6.60 | 5.20 | 0 | 0 | 0 | |
| 29/10/2025 |
5.60
|
712,000 | 6.50 | 6.50 | 5.50 | 0 | 0 | 0 | |
| 28/10/2025 |
6
|
658,200 | 6 | 6 | 5.50 | 0 | 0 | 0 | |
| 27/10/2025 |
5.40
|
423,500 | 4.80 | 5.40 | 4.80 | 0 | 0 | 0 | |
| 24/10/2025 |
4.80
|
48,700 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 | |
| 23/10/2025 |
4.90
|
13,600 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 | |
| 22/10/2025 |
4.90
|
38,500 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 | |
| 21/10/2025 |
4.80
|
11,900 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 | |
| 20/10/2025 |
4.80
|
42,500 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 | |