| 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) |
-0.20 | -2.04% | 283,700 | 0 | 0 |
9.50
12.60
9.50
|
|
2 tháng
(2026-07-20) |
-0.50 | -4.95% | 885,600 | 0 | 0 |
9.30
12.60
9.50
|
|
3 tháng
(2026-06-19) |
-1.10 | -10.28% | 1,570,100 | 0 | 0 |
9.30
12.60
9.50
|
|
6 tháng
(2026-03-23) |
-1.19 | -11.03% | 3,688,700 | 0 | 0 |
8.93
12.60
9.50
|
|
12 tháng
(2025-09-22) |
-1.90 | -16.53% | 6,939,200 | 0 | 0 |
8.93
13.12
9.50
|
|
24 tháng
(2024-09-27) |
-2 | -17.25% | 13,446,314 | 0 | 0 |
6.44
18.71
9.50
|
|
36 tháng
(2023-10-03) |
-3.43 | -26.31% | 18,591,674 | 0 | 0 |
4.60
18.71
9.50
|
|
60 tháng
(2021-10-13) |
-1.56 | -13.98% | 78,117,794 | -11,400 | -0.4 |
4.60
18.71
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
9.50
|
4,600 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 | |
| 16/09/2026 |
9.60
|
8,100 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 15/09/2026 |
9.60
|
7,600 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 | |
| 14/09/2026 |
9.60
|
3,000 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 | |
| 11/09/2026 |
9.70
|
14,200 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 | |
| 10/09/2026 |
9.70
|
200 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 09/09/2026 |
9.60
|
7,600 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 | |
| 08/09/2026 |
9.70
|
24,000 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 | |
| 07/09/2026 |
9.70
|
9,700 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 04/09/2026 |
9.70
|
7,700 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 | |
| 03/09/2026 |
9.70
|
8,600 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 | |
| 02/09/2026 |
12.10
|
2,200 | 12 | 12.10 | 11.90 | 0 | 0 | 0 | |
| 01/09/2026 |
12.60
|
5,100 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 | |
| 31/08/2026 |
9.60
|
3,000 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 | |
| 28/08/2026 |
9.70
|
10,900 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 27/08/2026 |
9.70
|
33,700 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 | |
| 26/08/2026 |
9.50
|
16,300 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 25/08/2026 |
9.60
|
17,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 24/08/2026 |
9.50
|
54,400 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 21/08/2026 |
9.60
|
12,500 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 20/08/2026 |
9.90
|
21,100 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 | |
| 19/08/2026 |
9.80
|
8,400 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 18/08/2026 |
9.80
|
8,400 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 17/08/2026 |
9.70
|
36,200 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 | |
| 14/08/2026 |
9.80
|
11,800 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 13/08/2026 |
9.70
|
6,300 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 | |
| 12/08/2026 |
9.90
|
20,300 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 | |
| 11/08/2026 |
9.80
|
24,700 | 9.80 | 10 | 9.80 | 0 | 0 | 0 | |
| 10/08/2026 |
9.80
|
22,700 | 10 | 10.30 | 9.60 | 0 | 0 | 0 | |
| 07/08/2026 |
9.60
|
18,700 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 | |
| 06/08/2026 |
9.50
|
26,200 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 05/08/2026 |
9.80
|
21,000 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 04/08/2026 |
9.60
|
3,400 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 03/08/2026 |
9.60
|
37,100 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 | |
| 31/07/2026 |
9.60
|
15,500 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 | |
| 30/07/2026 |
9.70
|
64,800 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 | |
| 29/07/2026 |
9.30
|
34,100 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 | |
| 28/07/2026 |
9.40
|
46,000 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 | |
| 27/07/2026 |
9.50
|
44,700 | 9.50 | 9.80 | 9.40 | 0 | 0 | 0 | |
| 24/07/2026 |
9.60
|
34,500 | 9.70 | 10 | 9.60 | 0 | 0 | 0 | |
| 23/07/2026 |
10
|
57,400 | 10 | 10 | 9.50 | 0 | 0 | 0 | |
| 22/07/2026 |
9.90
|
33,800 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 | |
| 21/07/2026 |
10.20
|
31,100 | 10.20 | 10.30 | 10 | 0 | 0 | 0 | |
| 20/07/2026 |
10.10
|
11,600 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 | |
| 17/07/2026 |
10.50
|
4,000 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 | |
| 16/07/2026 |
10.40
|
42,000 | 10.50 | 10.50 | 10 | 0 | 0 | 0 | |
| 15/07/2026 |
10.30
|
70,700 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 | |
| 14/07/2026 |
10.50
|
28,900 | 10.60 | 10.70 | 10.20 | 0 | 0 | 0 | |
| 13/07/2026 |
10.50
|
7,500 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 | |
| 10/07/2026 |
10.70
|
22,100 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 | |
| 09/07/2026 |
10.80
|
34,600 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 | |
| 08/07/2026 |
10.80
|
19,500 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 | |
| 07/07/2026 |
10.80
|
20,300 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 | |
| 06/07/2026 |
10.80
|
29,000 | 10.90 | 11 | 10.70 | 0 | 0 | 0 | |
| 03/07/2026 |
10.90
|
16,800 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 | |
| 02/07/2026 |
12.10
|
7,900 | 12.30 | 12.30 | 12 | 0 | 0 | 0 | |
| 01/07/2026 |
10.90
|
58,800 | 11 | 11.20 | 10.80 | 0 | 0 | 0 | |
| 30/06/2026 |
10.90
|
16,300 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 | |
| 29/06/2026 |
11.10
|
45,600 | 11 | 11.20 | 11 | 0 | 0 | 0 | |
| 26/06/2026 |
11.10
|
31,700 | 11.10 | 11.20 | 11 | 0 | 0 | 0 | |
| 25/06/2026 |
11.20
|
135,500 | 11 | 11.50 | 11 | 0 | 0 | 0 | |
| 24/06/2026 |
11
|
27,900 | 10.70 | 11 | 10.60 | 0 | 0 | 0 | |
| 23/06/2026 |
10.70
|
29,700 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 | |
| 22/06/2026 |
10.70
|
22,000 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 | |
| 19/06/2026 |
10.70
|
13,700 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 | |
| 18/06/2026 |
10.70
|
25,300 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 | |
| 17/06/2026 |
10.50
|
54,000 | 10.80 | 10.90 | 10.50 | 0 | 0 | 0 | |
| 16/06/2026 |
10.70
|
65,400 | 10.80 | 10.80 | 10 | 0 | 0 | 0 | |
| 15/06/2026 |
10.80
|
14,400 | 11 | 11 | 10.60 | 0 | 0 | 0 | |
| 12/06/2026 |
10.80
|
58,300 | 10.80 | 11.20 | 10.60 | 0 | 0 | 0 | |
| 11/06/2026 |
10.60
|
25,700 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 | |
| 10/06/2026 |
10.80
|
23,800 | 10.70 | 11.20 | 10.50 | 0 | 0 | 0 | |
| 09/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/75 (Volume + 7.50%, Ratio=0.08) | |||||||||
| 09/06/2026 |
10.70
|
29,100 | 11.30 | 11.50 | 10.40 | 0 | 0 | 0 | |
| 08/06/2026 |
10.51
|
55,400 | 10.33 | 10.51 | 10.23 | 0 | 0 | 0 | |
| 05/06/2026 |
10.33
|
123,500 | 10.42 | 10.42 | 10.33 | 0 | 0 | 0 | |
| 04/06/2026 |
10.33
|
4,400 | 10.42 | 10.51 | 10.33 | 0 | 0 | 0 | |
| 03/06/2026 |
10.42
|
8,900 | 10.33 | 10.60 | 10.33 | 0 | 0 | 0 | |
| 02/06/2026 |
10.33
|
73,300 | 10.42 | 10.60 | 10.33 | 0 | 0 | 0 | |
| 01/06/2026 |
10.33
|
57,200 | 10.42 | 10.42 | 10.23 | 0 | 0 | 0 | |
| 29/05/2026 |
10.42
|
82,200 | 10.33 | 10.42 | 10.23 | 0 | 0 | 0 | |
| 28/05/2026 |
10.33
|
47,600 | 10.33 | 10.33 | 10.23 | 0 | 0 | 0 | |
| 27/05/2026 |
10.33
|
39,900 | 10.42 | 10.42 | 10.23 | 0 | 0 | 0 | |
| 26/05/2026 |
10.33
|
10,000 | 10.23 | 10.42 | 10.23 | 0 | 0 | 0 | |
| 25/05/2026 |
10.23
|
41,000 | 10.23 | 10.23 | 10.05 | 0 | 0 | 0 | |
| 22/05/2026 |
10.23
|
9,800 | 10.42 | 10.42 | 9.95 | 0 | 0 | 0 | |
| 21/05/2026 |
10.42
|
12,300 | 10.33 | 10.42 | 10.05 | 0 | 0 | 0 | |
| 20/05/2026 |
10.33
|
40,800 | 10.33 | 10.33 | 10.05 | 0 | 0 | 0 | |
| 19/05/2026 |
10.42
|
16,300 | 10.33 | 10.42 | 10.23 | 0 | 0 | 0 | |
| 18/05/2026 |
10.42
|
19,100 | 10.33 | 10.51 | 10.23 | 0 | 0 | 0 | |
| 15/05/2026 |
10.42
|
46,400 | 10.51 | 10.51 | 10.23 | 0 | 0 | 0 | |
| 14/05/2026 |
10.51
|
17,600 | 10.51 | 10.51 | 10.23 | 0 | 0 | 0 | |
| 13/05/2026 |
10.33
|
8,100 | 10.60 | 10.60 | 10.33 | 0 | 0 | 0 | |
| 12/05/2026 |
10.60
|
14,300 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 11/05/2026 |
10.60
|
129,900 | 10.70 | 10.79 | 10.14 | 0 | 0 | 0 | |
| 08/05/2026 |
10.70
|
69,800 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 | |
| 07/05/2026 |
10.70
|
96,400 | 10.79 | 10.79 | 10.60 | 0 | 0 | 0 | |
| 06/05/2026 |
10.88
|
79,100 | 10.88 | 10.88 | 10.60 | 0 | 0 | 0 | |
| 05/05/2026 |
10.79
|
15,300 | 10.79 | 10.79 | 10.70 | 0 | 0 | 0 | |
| 04/05/2026 |
10.88
|
26,200 | 10.88 | 10.88 | 10.70 | 0 | 0 | 0 | |
| 01/05/2026 |
11.53
|
4,400 | 11.72 | 11.72 | 11.26 | 0 | 0 | 0 | |