| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.60 | -7.14% | 1,310,800 | -100 | 0 |
7.80
8.50
7.90
|
|
2 tháng
(2026-04-13) |
-0.30 | -3.70% | 5,026,900 | -3,100 | 0 |
7.80
9.10
7.90
|
|
3 tháng
(2026-03-16) |
-0.60 | -7.14% | 7,133,700 | -3,100 | 0 |
7.80
9.10
7.90
|
|
6 tháng
(2025-12-15) |
-0.30 | -3.70% | 14,477,600 | -5,900 | -0.0 |
7.10
9.10
7.90
|
|
12 tháng
(2025-06-17) |
-5.63 | -41.90% | 95,869,900 | -180,400 | -2.2 |
7.10
16.90
7.90
|
|
24 tháng
(2024-06-24) |
-2.32 | -22.90% | 205,797,231 | -256,141 | -2.0 |
7.10
16.90
7.90
|
|
36 tháng
(2023-06-28) |
-5.67 | -42.11% | 258,279,720 | -243,340 | -2.1 |
7.03
16.90
7.90
|
|
60 tháng
(2021-07-08) |
3.49 | 80.98% | 366,134,518 | -523,772 | -5.7 |
4.19
16.90
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
7.90
|
36,100 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 11/06/2026 |
7.80
|
97,700 | 7.80 | 7.90 | 7.20 | 0 | 0 | 0 | |
| 10/06/2026 |
8
|
31,600 | 8 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 09/06/2026 |
8
|
17,400 | 8 | 8 | 7.60 | 0 | 0 | 0 | |
| 08/06/2026 |
7.90
|
61,700 | 7.90 | 8.10 | 7.30 | 0 | 0 | 0 | |
| 05/06/2026 |
8.10
|
18,900 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 04/06/2026 |
8.10
|
42,800 | 7.90 | 8.50 | 7.80 | 0 | 0 | 0 | |
| 03/06/2026 |
8.10
|
53,000 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 02/06/2026 |
7.90
|
32,000 | 8.10 | 8.10 | 7.90 | 0 | 100 | 0 | |
| 01/06/2026 |
8.10
|
49,100 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 29/05/2026 |
8.10
|
46,700 | 8 | 8.20 | 7.70 | 0 | 0 | 0 | |
| 28/05/2026 |
8.20
|
45,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 27/05/2026 |
8.10
|
47,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 26/05/2026 |
8.20
|
41,500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 25/05/2026 |
8.20
|
20,600 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 22/05/2026 |
8.20
|
127,800 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 | |
| 21/05/2026 |
8.10
|
49,400 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 | |
| 20/05/2026 |
8.30
|
155,300 | 8.30 | 8.40 | 8 | 0 | 0 | 0 | |
| 19/05/2026 |
8.20
|
114,000 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 18/05/2026 |
8.10
|
81,200 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 15/05/2026 |
8.30
|
86,300 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 14/05/2026 |
8.50
|
63,700 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 13/05/2026 |
8.40
|
27,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 12/05/2026 |
8.60
|
98,900 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 11/05/2026 |
8.40
|
70,900 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 08/05/2026 |
8.70
|
143,700 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 07/05/2026 |
8.70
|
203,700 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 06/05/2026 |
8.80
|
110,100 | 8.90 | 9 | 8.60 | 0 | 0 | 0 | |
| 05/05/2026 |
8.90
|
94,200 | 9 | 9 | 8.70 | 0 | 0 | 0 | |
| 04/05/2026 |
8.90
|
132,900 | 8.80 | 9 | 8.70 | 0 | 0 | 0 | |
| 29/04/2026 |
8.80
|
336,600 | 8.80 | 8.90 | 8.30 | 0 | 0 | 0 | |
| 28/04/2026 |
8.80
|
250,900 | 9.20 | 9.30 | 8.70 | 0 | 3,000 | 0 | |
| 24/04/2026 |
9.10
|
465,000 | 9 | 9.50 | 9 | 0 | 0 | 0 | |
| 23/04/2026 |
8.90
|
804,100 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 | |
| 22/04/2026 |
8.40
|
227,300 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 21/04/2026 |
8.40
|
156,300 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 20/04/2026 |
8.10
|
46,900 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 17/04/2026 |
8.30
|
74,700 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 16/04/2026: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
| 16/04/2026 |
8.20
|
74,700 | 8 | 8.20 | 7.90 | 0 | 0 | 0 | |
| 15/04/2026 |
8
|
218,100 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 14/04/2026 |
8.10
|
138,500 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 13/04/2026 |
8.10
|
68,600 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 10/04/2026 |
8.20
|
84,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 09/04/2026 |
8.20
|
87,200 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 08/04/2026 |
8.30
|
165,200 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 07/04/2026 |
8.20
|
50,700 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 06/04/2026 |
8.10
|
84,900 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 | |
| 03/04/2026 |
8.20
|
123,600 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 02/04/2026 |
8.30
|
55,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 01/04/2026 |
8.30
|
86,200 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 31/03/2026 |
8.30
|
43,500 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 30/03/2026 |
8.30
|
85,800 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 27/03/2026 |
8.30
|
138,800 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 26/03/2026 |
8.40
|
105,300 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 25/03/2026 |
8.40
|
85,000 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 24/03/2026 |
8.40
|
95,400 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 23/03/2026 |
8.10
|
69,000 | 8.10 | 8.30 | 8 | 0 | 0 | 0 | |
| 20/03/2026 |
8.20
|
89,300 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 19/03/2026 |
8.40
|
241,000 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 18/03/2026 |
8.50
|
67,000 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 17/03/2026 |
8.50
|
122,400 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 16/03/2026 |
8.40
|
227,100 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 13/03/2026 |
8.20
|
101,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 12/03/2026 |
8.20
|
104,400 | 8.20 | 8.30 | 8 | 0 | 0 | 0 | |
| 11/03/2026 |
8.20
|
275,900 | 7.80 | 8.20 | 7.80 | 0 | 2,800 | -0.0 | |
| 10/03/2026 |
7.80
|
54,600 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 | |
| 09/03/2026 |
7.20
|
365,000 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 | |
| 06/03/2026 |
8
|
120,500 | 8 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 05/03/2026 |
8
|
37,200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 | |
| 04/03/2026 |
7.90
|
90,000 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 03/03/2026 |
8.10
|
47,500 | 8 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 02/03/2026 |
8
|
148,800 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 27/02/2026 |
8.20
|
75,700 | 8.20 | 8.30 | 8 | 0 | 0 | 0 | |
| 26/02/2026 |
8.20
|
60,600 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 25/02/2026 |
8.10
|
215,100 | 8.20 | 8.30 | 8 | 0 | 0 | 0 | |
| 24/02/2026 |
8
|
263,100 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 | |
| 23/02/2026 |
7.80
|
160,400 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 13/02/2026 |
7.60
|
83,500 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 12/02/2026 |
7.50
|
93,900 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 | |
| 11/02/2026 |
7.20
|
69,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 | |
| 10/02/2026 |
7.10
|
126,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
| 09/02/2026 |
7.10
|
69,300 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 06/02/2026 |
7.20
|
200,800 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 05/02/2026 |
7.30
|
54,600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 04/02/2026 |
7.30
|
130,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 03/02/2026 |
7.30
|
113,700 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 02/02/2026 |
7.30
|
74,400 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 30/01/2026 |
7.30
|
167,700 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 29/01/2026 |
7.50
|
49,100 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 28/01/2026 |
7.60
|
89,600 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 27/01/2026 |
7.70
|
196,600 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 26/01/2026 |
7.80
|
80,700 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 23/01/2026 |
7.90
|
106,500 | 7.90 | 8 | 7.80 | 0 | 0 | 0 | |
| 22/01/2026 |
7.90
|
136,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 | |
| 21/01/2026 |
7.90
|
70,100 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
| 20/01/2026 |
8
|
125,400 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 19/01/2026 |
8
|
100,300 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 16/01/2026 |
8
|
149,100 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 15/01/2026 |
7.90
|
73,100 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
| 14/01/2026 |
7.90
|
205,100 | 8 | 8 | 7.90 | 0 | 0 | 0 | |