| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.77 | -9.16% | 249,200 | -36,682 | 0 |
7.64
8.59
7.94
|
|
2 tháng
(2026-07-13) |
-1.36 | -15.11% | 469,300 | -39,364 | 0 |
7.64
9
7.94
|
|
3 tháng
(2026-06-15) |
-2.36 | -23.60% | 1,091,300 | -460,290 | 0 |
7.64
10
7.94
|
|
6 tháng
(2026-03-16) |
-5.72 | -42.83% | 2,199,600 | -682,369 | -0.2 |
7.64
13.86
7.94
|
|
12 tháng
(2025-09-16) |
-8.91 | -53.84% | 5,028,100 | -1,025,069 | -5.7 |
7.64
16.55
7.94
|
|
24 tháng
(2024-09-23) |
-9.79 | -56.17% | 16,958,500 | 87,824 | 16.4 |
7.64
17.43
7.94
|
|
36 tháng
(2023-09-27) |
-12.99 | -62.96% | 42,194,100 | -1,570,951 | -26.3 |
7.64
22.01
7.94
|
|
60 tháng
(2021-10-07) |
-17.37 | -69.45% | 62,083,400 | 1,502,930 | 88.3 |
7.64
31.26
7.94
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
7.94
|
8,700 | 7.64 | 7.94 | 7.50 | 0 | 700 | 0 | |
| 10/09/2026 |
7.64
|
4,100 | 8 | 8 | 7.64 | 0 | 250 | 0 | |
| 09/09/2026 |
7.70
|
40,300 | 7.80 | 8 | 7.70 | 0 | 632 | 0 | |
| 08/09/2026 |
7.80
|
50,200 | 8.02 | 8.25 | 7.50 | 700 | 0 | 0 | |
| 07/09/2026 |
8.06
|
5,300 | 8.16 | 8.17 | 8.05 | 0 | 0 | 0 | |
| 04/09/2026 |
8.16
|
7,500 | 8.22 | 8.22 | 8.15 | 0 | 1,200 | 0 | |
| 03/09/2026 |
8.21
|
29,800 | 8.20 | 8.40 | 8.18 | 0 | 0 | 0 | |
| 28/08/2026 |
8.20
|
13,800 | 8.50 | 8.50 | 8.11 | 0 | 0 | 0 | |
| 27/08/2026 |
8.50
|
7,800 | 8.60 | 8.60 | 8.36 | 200 | 0 | 0 | |
| 26/08/2026 |
8.50
|
11,000 | 8.39 | 8.60 | 8.39 | 700 | 200 | 0 | |
| 25/08/2026 |
8.38
|
3,500 | 8.28 | 8.39 | 8.28 | 200 | 0 | 0 | |
| 24/08/2026 |
8.26
|
2,700 | 8.21 | 8.40 | 8.20 | 100 | 100 | 0 | |
| 21/08/2026 |
8.21
|
5,400 | 8.40 | 8.58 | 8.08 | 0 | 300 | 0 | |
| 20/08/2026 |
8.31
|
3,100 | 8.30 | 8.56 | 8.30 | 0 | 0 | 0 | |
| 19/08/2026 |
8.56
|
3,900 | 8.06 | 8.57 | 8.06 | 0 | 0 | 0 | |
| 18/08/2026 |
8.59
|
13,500 | 8.49 | 8.70 | 8.33 | 0 | 1,100 | 0 | |
| 17/08/2026 |
8.49
|
2,200 | 8.40 | 8.50 | 8.32 | 0 | 0 | 0 | |
| 14/08/2026 |
8.33
|
14,500 | 8.40 | 8.50 | 8.33 | 0 | 9,800 | 0 | |
| 13/08/2026 |
8.40
|
28,500 | 8.49 | 8.60 | 8.33 | 0 | 25,000 | 0 | |
| 12/08/2026 |
8.41
|
2,100 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 | |
| 11/08/2026 |
8.50
|
9,100 | 8.54 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 10/08/2026 |
8.54
|
3,800 | 8.55 | 8.55 | 8.30 | 0 | 0 | 0 | |
| 07/08/2026 |
8.55
|
4,000 | 8.45 | 8.80 | 8.35 | 0 | 151 | 0 | |
| 06/08/2026 |
8.45
|
3,400 | 8.50 | 8.50 | 8.45 | 500 | 2,300 | 0 | |
| 05/08/2026 |
8.47
|
19,400 | 8.93 | 8.93 | 8.28 | 0 | 300 | 0 | |
| 04/08/2026 |
8.40
|
27,600 | 9.10 | 9.10 | 8.27 | 600 | 500 | 0 | |
| 03/08/2026 |
8.76
|
5,700 | 8.89 | 8.90 | 8.34 | 0 | 100 | 0 | |
| 31/07/2026 |
8.89
|
3,700 | 8.97 | 8.97 | 8.60 | 1,200 | 600 | 0 | |
| 30/07/2026 |
8.80
|
10,200 | 8.36 | 8.80 | 8.08 | 600 | 31 | 0 | |
| 29/07/2026 |
8.62
|
6,500 | 8.55 | 8.62 | 8.06 | 0 | 400 | 0 | |
| 28/07/2026 |
8.07
|
26,400 | 8.05 | 8.07 | 8.05 | 1,200 | 0 | 0 | |
| 27/07/2026 |
8
|
6,300 | 8.60 | 8.83 | 8 | 300 | 300 | 0 | |
| 24/07/2026 |
8.59
|
15,000 | 8.59 | 8.65 | 8.35 | 0 | 1,300 | 0 | |
| 23/07/2026 |
8.39
|
10,300 | 8.36 | 8.56 | 8.36 | 400 | 100 | 0 | |
| 22/07/2026 |
8.36
|
3,400 | 8.55 | 8.55 | 8.35 | 0 | 0 | 0 | |
| 21/07/2026 |
8.50
|
19,000 | 8.80 | 9.26 | 8.50 | 1,000 | 3,000 | 0 | |
| 20/07/2026 |
8.80
|
9,600 | 8.80 | 8.80 | 8.79 | 500 | 600 | 0 | |
| 17/07/2026 |
8.79
|
3,000 | 8.80 | 8.84 | 8.51 | 0 | 300 | 0 | |
| 16/07/2026 |
8.82
|
23,200 | 8.80 | 8.99 | 8.51 | 3,000 | 1,200 | 0 | |
| 15/07/2026 |
8.80
|
2,200 | 8.98 | 8.98 | 8.78 | 700 | 0 | 0 | |
| 14/07/2026 |
8.99
|
2,900 | 8.62 | 9 | 8.62 | 0 | 700 | 0 | |
| 13/07/2026 |
9
|
5,400 | 9.05 | 9.28 | 9 | 0 | 800 | 0 | |
| 10/07/2026 |
9.05
|
6,000 | 9.05 | 9.05 | 9.04 | 0 | 200 | 0 | |
| 09/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 09/07/2026 |
8.96
|
8,500 | 9 | 9 | 8.95 | 0 | 5,400 | 0 | |
| 08/07/2026 |
8.95
|
22,700 | 8.93 | 9.05 | 8.93 | 0 | 13,100 | 0 | |
| 07/07/2026 |
8.95
|
26,900 | 8.91 | 8.95 | 8.71 | 200 | 15,565 | 0 | |
| 06/07/2026 |
9.05
|
40,300 | 9.09 | 9.09 | 8.96 | 0 | 37,000 | 0 | |
| 03/07/2026 |
9.09
|
40,300 | 8.97 | 9.18 | 8.97 | 100 | 38,119 | 0 | |
| 02/07/2026 |
9.18
|
48,000 | 8.99 | 9.18 | 8.99 | 900 | 37,000 | 0 | |
| 01/07/2026 |
9.27
|
47,700 | 8.93 | 9.32 | 8.93 | 2,976 | 37,000 | 0 | |
| 30/06/2026 |
9.36
|
39,100 | 9.32 | 9.36 | 9.14 | 100 | 37,000 | 0 | |
| 29/06/2026 |
9.32
|
13,800 | 9.55 | 9.55 | 9.18 | 0 | 100 | 0 | |
| 26/06/2026 |
9.14
|
38,700 | 9.14 | 9.55 | 9.14 | 0 | 30,000 | 0 | |
| 25/06/2026 |
9.41
|
40,700 | 9.86 | 9.86 | 9.36 | 1,100 | 31,000 | 0 | |
| 24/06/2026 |
9.64
|
11,600 | 9.91 | 10 | 9.64 | 100 | 2,400 | 0 | |
| 23/06/2026 |
9.91
|
8,300 | 9.95 | 10 | 9.82 | 0 | 1,500 | 0 | |
| 22/06/2026 |
9.95
|
40,100 | 10 | 10 | 9.82 | 0 | 300 | 0 | |
| 19/06/2026 |
10
|
15,500 | 10 | 10 | 9.91 | 0 | 13,900 | 0 | |
| 18/06/2026 |
10
|
38,900 | 10 | 10.09 | 9.95 | 400 | 37,300 | 0 | |
| 17/06/2026 |
10
|
30,200 | 10 | 10.23 | 9.95 | 0 | 29,000 | 0 | |
| 16/06/2026 |
10
|
32,000 | 9.95 | 10.23 | 9.95 | 300 | 26,218 | 0 | |
| 15/06/2026 |
10
|
72,700 | 10.09 | 10.09 | 9.91 | 0 | 35,000 | 0 | |
| 12/06/2026 |
10.09
|
33,000 | 10.27 | 10.50 | 10.05 | 0 | 29,000 | 0 | |
| 11/06/2026 |
10.27
|
26,900 | 10.77 | 10.77 | 10.14 | 0 | 20,600 | 0 | |
| 10/06/2026 |
10.14
|
17,800 | 10.14 | 10.27 | 10.14 | 0 | 13,000 | 0 | |
| 09/06/2026 |
10.23
|
18,500 | 10.09 | 10.23 | 10.09 | 0 | 12,000 | 0 | |
| 08/06/2026 |
10.09
|
16,900 | 10.09 | 10.18 | 10.05 | 0 | 11,500 | 0 | |
| 05/06/2026 |
10.14
|
20,600 | 10.18 | 10.27 | 10.05 | 0 | 17,900 | 0 | |
| 04/06/2026 |
10.18
|
12,900 | 10.27 | 10.27 | 10.14 | 0 | 11,000 | 0 | |
| 03/06/2026 |
10.27
|
12,000 | 10.27 | 10.50 | 10.18 | 300 | 10,000 | 0 | |
| 02/06/2026 |
10.27
|
14,100 | 10.64 | 10.73 | 10.27 | 1,600 | 11,000 | 0 | |
| 01/06/2026 |
10.64
|
10,900 | 10.64 | 10.68 | 10.59 | 700 | 10,000 | 0 | |
| 29/05/2026 |
10.73
|
19,700 | 10.91 | 11.23 | 10.73 | 0 | 13,200 | 0 | |
| 28/05/2026 |
11
|
29,100 | 11 | 11 | 10.91 | 0 | 11,800 | 0 | |
| 27/05/2026 |
11.05
|
15,100 | 11.36 | 11.36 | 11.05 | 0 | 13,051 | 0 | |
| 26/05/2026 |
11.50
|
7,500 | 11.50 | 11.50 | 11.36 | 600 | 200 | 0 | |
| 25/05/2026 |
11.50
|
43,400 | 11.36 | 11.50 | 10.73 | 1,900 | 0 | 0 | |
| 22/05/2026 |
11.45
|
8,300 | 11.18 | 11.77 | 11.18 | 0 | 0 | 0 | |
| 21/05/2026 |
11.73
|
2,000 | 11.55 | 11.73 | 11.55 | 200 | 0 | 0 | |
| 20/05/2026 |
11.82
|
19,400 | 11.64 | 11.82 | 11.36 | 0 | 0 | 0 | |
| 19/05/2026 |
11.77
|
14,900 | 11.82 | 11.82 | 11.59 | 0 | 5,000 | 0 | |
| 18/05/2026 |
11.82
|
7,300 | 12 | 12 | 11.77 | 0 | 5,600 | 0 | |
| 15/05/2026 |
12
|
7,500 | 11.91 | 12 | 11.82 | 0 | 0 | 0 | |
| 14/05/2026 |
11.82
|
4,100 | 11.77 | 12 | 11.77 | 400 | 0 | 0 | |
| 13/05/2026 |
12
|
8,300 | 11.91 | 12 | 11.77 | 200 | 0 | 0 | |
| 12/05/2026 |
12
|
2,500 | 12 | 12 | 12 | 71 | 600 | 0 | |
| 11/05/2026 |
12
|
18,300 | 11.77 | 12 | 11.64 | 0 | 4,300 | 0 | |
| 08/05/2026 |
11.82
|
17,500 | 11.82 | 11.91 | 11.77 | 0 | 0 | 0 | |
| 07/05/2026 |
11.91
|
16,600 | 11.91 | 11.91 | 11.82 | 600 | 8 | 0 | |
| 06/05/2026 |
11.73
|
10,400 | 11.82 | 11.86 | 11.73 | 75,000 | 400 | 0 | |
| 05/05/2026 |
11.73
|
17,200 | 11.95 | 11.95 | 11.73 | 0 | 216 | 0 | |
| 04/05/2026 |
11.95
|
15,000 | 11.82 | 12 | 11.82 | 100 | 600 | 0 | |
| 29/04/2026 |
11.95
|
35,900 | 11.82 | 12.55 | 11.82 | 2,700 | 400 | 0 | |
| 28/04/2026 |
12.05
|
30,900 | 12.45 | 12.45 | 11.95 | 600 | 0 | 0 | |
| 24/04/2026 |
12.55
|
15,300 | 12.73 | 12.82 | 12.55 | 400 | 3,300 | 0 | |
| 23/04/2026 |
12.73
|
8,200 | 12.82 | 12.91 | 12.73 | 0 | 0 | 0 | |
| 22/04/2026 |
12.91
|
3,500 | 13.14 | 13.14 | 12.91 | 0 | 500 | 0 | |
| 21/04/2026 |
13.05
|
6,900 | 12.86 | 13.09 | 12.86 | 0 | 100 | 0 | |
| 20/04/2026 |
12.95
|
11,300 | 12.91 | 13.27 | 12.86 | 0 | 0 | 0 | |
| 17/04/2026 |
12.86
|
14,200 | 12.73 | 13.09 | 12.73 | 0 | 0 | 0 | |