| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.50 | -8.77% | 26,300 | 0 | 0.0 |
5
8.50
5.20
|
|
2 tháng
(2026-07-20) |
-0.70 | -11.86% | 61,600 | 100 | 0.0 |
5
8.50
5.20
|
|
3 tháng
(2026-06-19) |
-0.58 | -10% | 142,400 | 200 | 0.0 |
5
8.50
5.20
|
|
6 tháng
(2026-03-23) |
-0.06 | -1.13% | 364,600 | 400 | 0.0 |
3.70
8.50
5.20
|
|
12 tháng
(2025-09-22) |
-0.80 | -13.33% | 576,000 | 800 | 0.0 |
3.70
8.50
5.20
|
|
24 tháng
(2024-09-27) |
-1.10 | -17.41% | 828,455 | -600 | 0.1 |
3.70
9.70
5.20
|
|
36 tháng
(2023-10-03) |
-0.36 | -6.40% | 1,144,373 | -9,112 | 0.0 |
3.70
9.70
5.20
|
|
60 tháng
(2021-10-13) |
-2.68 | -33.98% | 2,455,318 | -25,602 | 0.1 |
2.99
11.01
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
5.20
|
300 | 5.10 | 5.20 | 5.10 | 0 | 100 | 0 | |
| 16/09/2026 |
5.20
|
2,100 | 5.10 | 5.20 | 4.70 | 0 | 0 | 0.0 | |
| 15/09/2026 |
5.10
|
500 | 5 | 5.10 | 5 | 0 | 0 | 0 | |
| 14/09/2026 |
5
|
3,600 | 5.10 | 5.10 | 5 | 100 | 0 | 0.0 | |
| 11/09/2026 |
5.20
|
1,500 | 4.70 | 5.20 | 4.70 | 0 | 0 | 0 | |
| 10/09/2026 |
5.30
|
5,000 | 4.70 | 5.30 | 4.70 | 0 | 0 | 0 | |
| 09/09/2026 |
5.40
|
1,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 | |
| 08/09/2026 |
5.20
|
2,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 | |
| 07/09/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 04/09/2026 |
5.80
|
300 | 5.10 | 5.80 | 5.10 | 0 | 100 | -0.0 | |
| 03/09/2026 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 02/09/2026 |
8.50
|
800 | 8 | 8.50 | 8 | 0 | 0 | 0 | |
| 01/09/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 31/08/2026 |
5
|
3,600 | 5.10 | 5.10 | 5 | 100 | 0 | 0.0 | |
| 28/08/2026 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 27/08/2026 |
5.90
|
400 | 5.20 | 5.90 | 5.20 | 0 | 0 | 0 | |
| 26/08/2026 |
6.20
|
1,200 | 5.70 | 6.20 | 5.70 | 0 | 100 | -0.0 | |
| 25/08/2026 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 24/08/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 21/08/2026 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 20/08/2026 |
5.60
|
400 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 | |
| 19/08/2026 |
5.50
|
1,100 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 18/08/2026 |
5.70
|
1,200 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 | |
| 17/08/2026 |
5.50
|
200 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 | |
| 14/08/2026 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 13/08/2026 |
5.60
|
10,200 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 | |
| 12/08/2026 |
5.80
|
500 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 11/08/2026 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 10/08/2026 |
5.70
|
1,200 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 | |
| 07/08/2026 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 06/08/2026 |
5.80
|
7,000 | 5.30 | 5.80 | 5.10 | 100 | 0 | 0.0 | |
| 05/08/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 04/08/2026 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 03/08/2026 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 31/07/2026 |
6
|
1,400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
| 30/07/2026 |
5.60
|
1,400 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 | |
| 29/07/2026 |
5.90
|
200 | 5 | 5.90 | 5 | 0 | 0 | 0 | |
| 28/07/2026 |
5.80
|
600 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 | |
| 27/07/2026 |
5.50
|
4,300 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 | |
| 24/07/2026 |
5.80
|
1,600 | 5.20 | 5.80 | 5.10 | 0 | 0 | 0 | |
| 23/07/2026 |
5.40
|
1,200 | 4.80 | 5.70 | 4.80 | 0 | 0 | 0 | |
| 22/07/2026 |
5.70
|
3,000 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 | |
| 21/07/2026 |
5.60
|
1,800 | 5.40 | 5.70 | 5.10 | 0 | 0 | 0 | |
| 20/07/2026 |
5.90
|
200 | 5.10 | 5.90 | 5.10 | 0 | 0 | 0 | |
| 17/07/2026 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 16/07/2026 |
6.10
|
300 | 5.40 | 6.10 | 5.40 | 0 | 0 | 0 | |
| 15/07/2026 |
5.60
|
1,300 | 6 | 6 | 5.60 | 0 | 0 | 0 | |
| 14/07/2026 |
6.10
|
600 | 6 | 6.10 | 6 | 0 | 0 | 0 | |
| 13/07/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 10/07/2026 |
5.60
|
2,200 | 6 | 6.40 | 5.60 | 0 | 300 | -0.0 | |
| 09/07/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 08/07/2026 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 07/07/2026 |
6.10
|
1,500 | 5.50 | 6.20 | 5.50 | 0 | 0 | 0 | |
| 06/07/2026 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 03/07/2026 |
5.90
|
900 | 5.60 | 6.10 | 5.50 | 0 | 0 | 0 | |
| 02/07/2026 |
8
|
6,900 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 01/07/2026 |
6.60
|
1,300 | 5.40 | 6.60 | 5.40 | 0 | 0 | 0 | |
| 30/06/2026 |
6.70
|
3,000 | 6 | 6.70 | 6 | 0 | 0 | 0 | |
| 29/06/2026 |
5.70
|
400 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 | |
| 26/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35) | |||||||||
| 26/06/2026 |
6.10
|
3,800 | 5.60 | 6.10 | 5.50 | 0 | 0 | 0 | |
| 25/06/2026 |
5.85
|
5,000 | 5.78 | 6 | 5.78 | 400 | 0 | 0.0 | |
| 24/06/2026 |
5.85
|
13,800 | 5.93 | 5.93 | 5.85 | 0 | 0 | 0 | |
| 23/06/2026 |
5.93
|
6,800 | 6.30 | 6.30 | 5.93 | 0 | 0 | 0 | |
| 22/06/2026 |
5.85
|
18,800 | 6.44 | 6.44 | 5.85 | 0 | 0 | 0 | |
| 19/06/2026 |
5.78
|
13,900 | 5.85 | 5.85 | 5.78 | 0 | 0 | 0 | |
| 18/06/2026 |
5.85
|
35,700 | 6.07 | 6.07 | 5.85 | 0 | 0 | 0 | |
| 17/06/2026 |
6.07
|
600 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 16/06/2026 |
5.93
|
4,300 | 6.15 | 6.15 | 5.93 | 0 | 0 | 0 | |
| 15/06/2026 |
6
|
9,700 | 6.89 | 6.89 | 6 | 0 | 0 | 0 | |
| 12/06/2026 |
6
|
8,100 | 5.93 | 6 | 5.93 | 0 | 0 | 0 | |
| 11/06/2026 |
5.93
|
10,100 | 5.41 | 5.93 | 5.19 | 0 | 0 | 0 | |
| 10/06/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 09/06/2026 |
5.48
|
100 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 08/06/2026 |
6.15
|
12,300 | 6.07 | 6.30 | 6.07 | 0 | 0 | 0 | |
| 05/06/2026 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 04/06/2026 |
5.85
|
4,000 | 5.93 | 5.93 | 5.48 | 0 | 0 | 0 | |
| 03/06/2026 |
6
|
1,800 | 5.93 | 6 | 5.93 | 0 | 0 | 0 | |
| 02/06/2026 |
6.07
|
1,100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 01/06/2026 |
5.93
|
200 | 5.19 | 5.93 | 5.19 | 0 | 0 | 0 | |
| 29/05/2026 |
5.48
|
1,100 | 6.15 | 6.15 | 5.48 | 0 | 0 | 0 | |
| 28/05/2026 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 27/05/2026 |
5.41
|
100 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 26/05/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 25/05/2026 |
6
|
14,000 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 22/05/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 21/05/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 20/05/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 19/05/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 18/05/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 15/05/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 14/05/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 13/05/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 12/05/2026 |
7.41
|
500 | 6.52 | 7.41 | 6.52 | 0 | 0 | 0 | |
| 11/05/2026 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 08/05/2026 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 07/05/2026 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 06/05/2026 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 05/05/2026 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 04/05/2026 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 01/05/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 30/04/2026 |
5
|
3,600 | 5.10 | 5.10 | 5 | 100 | 0 | 0.0 | |