| 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) |
-0.20 | -2.63% | 121,700 | 0 | 0 |
6.60
7.80
7.50
|
|
2 tháng
(2026-01-19) |
-0.20 | -2.63% | 418,200 | 300 | 0.0 |
6.60
8.10
7.50
|
|
3 tháng
(2025-12-18) |
0.60 | 8.82% | 686,700 | 300 | 0.0 |
6.60
8.50
7.50
|
|
6 tháng
(2025-09-19) |
-1.10 | -12.94% | 1,113,800 | 300 | 0.0 |
6.60
8.50
7.50
|
|
12 tháng
(2025-03-24) |
-1.60 | -17.78% | 3,754,600 | -9,700 | -0.1 |
6.20
9.20
7.50
|
|
24 tháng
(2024-03-28) |
-2.10 | -22.11% | 31,334,300 | 748 | -0.1 |
6.20
32.90
7.50
|
|
36 tháng
(2023-08-11) |
-2.20 | -22.92% | 31,355,520 | 748 | -0.1 |
6.20
32.90
7.50
|
|
60 tháng
(2023-08-11) |
-2.20 | -22.92% | 31,355,520 | 748 | -0.1 |
6.20
32.90
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/03/2026 |
7.50
|
14,100 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 17/03/2026 |
7.40
|
10,400 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 16/03/2026 |
6.90
|
10,200 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 | |
| 13/03/2026 |
7.10
|
3,500 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 | |
| 12/03/2026 |
7
|
4,300 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 11/03/2026 |
7
|
3,800 | 6.70 | 7 | 6.70 | 0 | 0 | 0 | |
| 10/03/2026 |
6.60
|
6,800 | 7 | 7 | 6.60 | 0 | 0 | 0 | |
| 09/03/2026 |
6.60
|
14,900 | 7.10 | 7.10 | 6.30 | 0 | 0 | 0 | |
| 06/03/2026 |
7.10
|
4,200 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 05/03/2026 |
7.20
|
7,500 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 04/03/2026 |
7.20
|
3,900 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 03/03/2026 |
7.30
|
7,700 | 7.30 | 7.30 | 7 | 0 | 0 | 0 | |
| 02/03/2026 |
7.20
|
7,500 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 | |
| 27/02/2026 |
7.50
|
8,000 | 7.10 | 7.60 | 7 | 0 | 0 | 0 | |
| 26/02/2026 |
7.70
|
7,300 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 25/02/2026 |
7.80
|
16,500 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 24/02/2026 |
7.60
|
4,700 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 23/02/2026 |
7.60
|
500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 13/02/2026 |
7.40
|
19,300 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 | |
| 12/02/2026 |
7.80
|
400 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 11/02/2026 |
7.50
|
12,600 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 10/02/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 09/02/2026 |
7.60
|
600 | 8 | 8 | 7.60 | 0 | 0 | 0 | |
| 06/02/2026 |
7.90
|
66,900 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 05/02/2026 |
8
|
8,600 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 04/02/2026 |
7.90
|
12,100 | 7.80 | 8.20 | 7.60 | 0 | 0 | 0 | |
| 03/02/2026 |
7.80
|
700 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 02/02/2026 |
8
|
34,300 | 7.40 | 8 | 7.30 | 0 | 0 | 0 | |
| 30/01/2026 |
7.40
|
2,400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 29/01/2026 |
8
|
20,000 | 7.40 | 8 | 7.40 | 0 | 0 | 0 | |
| 28/01/2026 |
7.40
|
6,000 | 7.30 | 7.60 | 7.30 | 200 | 0 | 0.0 | |
| 27/01/2026 |
6.80
|
16,300 | 7.20 | 7.50 | 6.80 | 0 | 0 | 0 | |
| 26/01/2026 |
7
|
32,900 | 7.90 | 7.90 | 7 | 0 | 0 | 0 | |
| 23/01/2026 |
7.50
|
21,900 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 22/01/2026: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
| 22/01/2026 |
7.70
|
7,900 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 | |
| 21/01/2026 |
8
|
14,100 | 8.10 | 8.40 | 7.70 | 0 | 0 | 0 | |
| 20/01/2026 |
8.10
|
5,600 | 8.40 | 8.40 | 7.60 | 100 | 0 | 0.0 | |
| 19/01/2026 |
7.60
|
13,900 | 8.50 | 8.50 | 7.60 | 0 | 0 | 0 | |
| 16/01/2026 |
8.40
|
44,100 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 15/01/2026 |
8.40
|
17,000 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 14/01/2026 |
8
|
5,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 13/01/2026 |
8.10
|
11,300 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 12/01/2026 |
7.90
|
10,600 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 09/01/2026 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 08/01/2026 |
8.30
|
3,200 | 7.80 | 8.50 | 7.70 | 0 | 0 | 0 | |
| 07/01/2026 |
8.30
|
1,800 | 8.40 | 8.80 | 8 | 0 | 0 | 0 | |
| 06/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 05/01/2026 |
7.70
|
600 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 | |
| 31/12/2025 |
8.20
|
9,800 | 8.10 | 8.50 | 8 | 0 | 0 | 0 | |
| 30/12/2025 |
7.90
|
5,600 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 29/12/2025 |
7.50
|
9,600 | 8.40 | 8.40 | 7.50 | 0 | 0 | 0 | |
| 26/12/2025 |
8.50
|
38,800 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 | |
| 25/12/2025 |
8
|
86,600 | 7.70 | 8.20 | 7.60 | 0 | 0 | 0 | |
| 24/12/2025 |
7.60
|
13,200 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 23/12/2025 |
7.30
|
500 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 22/12/2025 |
7.30
|
3,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 19/12/2025 |
7.20
|
3,100 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 | |
| 18/12/2025 |
6.80
|
3,800 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 | |
| 17/12/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 16/12/2025 |
7.20
|
7,900 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 15/12/2025 |
6.80
|
2,400 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 | |
| 12/12/2025 |
7.10
|
12,000 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 11/12/2025 |
7.20
|
2,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 10/12/2025 |
7.20
|
400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 09/12/2025 |
7.30
|
4,500 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 08/12/2025 |
7.30
|
2,300 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 05/12/2025 |
7.30
|
5,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 04/12/2025 |
7.30
|
15,100 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 03/12/2025 |
7.30
|
2,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 02/12/2025 |
7
|
500 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 01/12/2025 |
7
|
13,200 | 7.20 | 7.30 | 7 | 0 | 0 | 0 | |
| 28/11/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 27/11/2025 |
7.30
|
200 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 26/11/2025 |
7.20
|
500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 25/11/2025 |
7.20
|
6,300 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 | |
| 24/11/2025 |
7.20
|
800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 21/11/2025 |
7.40
|
300 | 7 | 7.40 | 7 | 0 | 0 | 0 | |
| 20/11/2025 |
7
|
900 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 19/11/2025 |
7
|
200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 18/11/2025 |
7.30
|
4,400 | 7.30 | 7.50 | 6.90 | 0 | 0 | 0 | |
| 17/11/2025 |
7.40
|
1,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 14/11/2025 |
7.10
|
5,700 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 | |
| 13/11/2025 |
7.50
|
500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 12/11/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 11/11/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 10/11/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 07/11/2025 |
7.40
|
2,500 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 06/11/2025 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 05/11/2025 |
7.10
|
2,300 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 04/11/2025 |
7
|
200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 | |
| 03/11/2025 |
7
|
1,300 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 31/10/2025 |
7.10
|
85,500 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 30/10/2025 |
7.20
|
700 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 | |
| 29/10/2025 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 28/10/2025 |
7.40
|
24,500 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 27/10/2025 |
7
|
2,800 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 24/10/2025 |
7
|
4,400 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 23/10/2025 |
7
|
1,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
| 22/10/2025 |
6.90
|
11,500 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 21/10/2025 |
7.20
|
21,100 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 | |
| 20/10/2025 |
7.20
|
2,100 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 | |