| 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) |
-1.40 | -11.86% | 5,900 | 0 | 0 |
7.40
11.80
10.30
|
|
2 tháng
(2026-01-16) |
-1.20 | -10.34% | 25,100 | 0 | 0 |
7.40
11.80
10.30
|
|
3 tháng
(2025-12-17) |
-5.70 | -35.40% | 61,900 | 0 | 0 |
7.40
16.66
10.30
|
|
6 tháng
(2025-09-18) |
-5.70 | -35.40% | 61,900 | 0 | 0 |
7.40
16.66
10.30
|
|
12 tháng
(2025-03-24) |
-3.60 | -25.71% | 62,600 | 0 | 0 |
7.40
16.80
10.30
|
|
24 tháng
(2024-03-27) |
-1.54 | -12.92% | 78,530 | 0 | 0 |
7.40
27.98
10.30
|
|
36 tháng
(2023-04-03) |
-3.93 | -27.43% | 78,930 | 0 | 0 |
7.40
27.98
10.30
|
|
60 tháng
(2021-04-12) |
-6.66 | -39.04% | 94,133 | 0 | 0.0 |
7.40
27.98
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/03/2026 |
10.30
|
500 | 11.40 | 11.40 | 9 | 0 | 0 | 0 | |
| 17/03/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 16/03/2026 |
10.40
|
1,300 | 10.10 | 10.60 | 10.10 | 0 | 0 | 0 | |
| 13/03/2026 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 12/03/2026 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 11/03/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 10/03/2026 |
7.40
|
600 | 8.70 | 8.70 | 7.40 | 0 | 0 | 0 | |
| 09/03/2026 |
8.60
|
1,400 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 06/03/2026 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 05/03/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 04/03/2026 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 03/03/2026 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 02/03/2026 |
10.40
|
200 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 | |
| 27/02/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 26/02/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 25/02/2026 |
10.10
|
800 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 | |
| 24/02/2026 |
10.40
|
1,100 | 10.10 | 10.40 | 10.10 | 0 | 0 | 0 | |
| 23/02/2026 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 13/02/2026 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 12/02/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 11/02/2026 |
10.50
|
300 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 10/02/2026 |
10.40
|
600 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 | |
| 09/02/2026 |
10.50
|
200 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 | |
| 06/02/2026 |
10.30
|
900 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 05/02/2026 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 04/02/2026 |
10.30
|
200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 03/02/2026 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 02/02/2026 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 30/01/2026 |
10.30
|
400 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 | |
| 29/01/2026 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 28/01/2026 |
10.40
|
200 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 27/01/2026 |
10.40
|
500 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 26/01/2026 |
10.50
|
400 | 9.30 | 10.50 | 9.30 | 0 | 0 | 0 | |
| 23/01/2026 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 22/01/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 21/01/2026 |
10.50
|
600 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 20/01/2026 |
10.50
|
9,200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 19/01/2026 |
10
|
3,700 | 11.60 | 11.60 | 10 | 0 | 0 | 0 | |
| 16/01/2026 |
11.60
|
1,400 | 11.50 | 11.80 | 11.50 | 0 | 0 | 0 | |
| 15/01/2026 |
16.10
|
3,500 | 15.10 | 17.10 | 12.90 | 0 | 0 | 0 | |
| 14/01/2026: Quyền mua cổ phiếu: 100/150 Giá: 10 (Volume + 150%, Ratio=1.50) | |||||||||
| 14/01/2026 |
16.40
|
2,200 | 16.40 | 16.40 | 12.40 | 0 | 0 | 0 | |
| 13/01/2026 |
14.00
|
11,000 | 16.45 | 16.45 | 14.00 | 0 | 0 | 0 | |
| 12/01/2026 |
16.66
|
17,900 | 16.03 | 18.34 | 13.79 | 0 | 0 | 0 | |
| 09/01/2026 |
14.00
|
1,200 | 16.17 | 16.17 | 14.00 | 0 | 0 | 0 | |
| 08/01/2026 |
16.17
|
1,000 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 | |
| 07/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 06/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 05/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 31/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 30/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 29/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 26/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 25/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 24/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 23/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 22/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 19/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 18/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 17/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 16/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 15/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 12/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 11/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 10/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 09/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 08/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 05/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 04/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 03/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 02/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 01/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 28/11/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 27/11/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 26/11/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 25/11/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 24/11/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 21/11/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 20/11/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 19/11/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 18/11/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 17/11/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 14/11/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 13/11/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 12/11/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 11/11/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 10/11/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 07/11/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 06/11/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 05/11/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 04/11/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 03/11/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 31/10/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 30/10/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 29/10/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 28/10/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 27/10/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 24/10/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 23/10/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 22/10/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 21/10/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 20/10/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |