| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.20 | 2.04% | 100,200 | 0 | 0 |
9.91
10.50
10.20
|
|
2 tháng
(2026-05-29) |
0.12 | 1.16% | 181,300 | 0 | 0 |
9.82
10.50
10.20
|
|
3 tháng
(2026-04-29) |
0.20 | 2.04% | 343,100 | 0 | 0 |
9.82
10.50
10.20
|
|
6 tháng
(2026-01-29) |
-0.32 | -3.06% | 1,428,800 | 0 | 0 |
9.82
10.87
10.20
|
|
12 tháng
(2025-08-04) |
-0.54 | -5.06% | 5,362,700 | 0 | 0 |
9.82
12.09
10.20
|
|
24 tháng
(2024-08-07) |
1.16 | 12.78% | 13,621,379 | -674 | -0.0 |
8.77
12.09
10.20
|
|
36 tháng
(2023-08-14) |
2.16 | 26.93% | 22,520,079 | -2,003,248 | -28.3 |
7.19
12.27
10.20
|
|
60 tháng
(2021-08-23) |
3.71 | 57.21% | 36,326,334 | -244,193 | -1.7 |
6.43
12.27
10.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 28/07/2026 |
10.20
|
300 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 | |
| 27/07/2026 |
10.20
|
300 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 | |
| 24/07/2026 |
10.20
|
4,800 | 10 | 10.20 | 9.90 | 0 | 0 | 0 | |
| 23/07/2026 |
10.30
|
4,200 | 10.40 | 10.40 | 10 | 0 | 0 | 0 | |
| 22/07/2026 |
10
|
1,700 | 10.40 | 10.40 | 10 | 0 | 0 | 0 | |
| 21/07/2026 |
10
|
2,900 | 10.40 | 10.40 | 10 | 0 | 0 | 0 | |
| 20/07/2026 |
10
|
12,100 | 10 | 10.40 | 10 | 0 | 0 | 0 | |
| 17/07/2026 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 16/07/2026 |
10
|
14,500 | 10.40 | 10.40 | 10 | 0 | 0 | 0 | |
| 15/07/2026 |
10.40
|
400 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 14/07/2026 |
10.40
|
2,700 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 | |
| 13/07/2026 |
10.40
|
6,400 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 | |
| 10/07/2026 |
10.20
|
2,300 | 10.30 | 10.30 | 10 | 0 | 0 | 0 | |
| 09/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/1405 (Volume + 14.05%, Ratio=0.14) | |||||||||
| 09/07/2026 |
10.10
|
15,900 | 10.20 | 10.20 | 10 | 0 | 0 | 0 | |
| 08/07/2026 |
10.08
|
2,000 | 10.00 | 10.08 | 10.00 | 0 | 0 | 0 | |
| 07/07/2026 |
10.00
|
1,000 | 10.00 | 10.08 | 10.00 | 0 | 0 | 0 | |
| 06/07/2026 |
9.91
|
8,300 | 9.91 | 10.08 | 9.91 | 0 | 0 | 0 | |
| 03/07/2026 |
9.91
|
10,400 | 10.00 | 10.00 | 9.91 | 0 | 0 | 0 | |
| 02/07/2026 |
10.00
|
700 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 01/07/2026 |
10.00
|
1,000 | 10.08 | 10.08 | 10.00 | 0 | 0 | 0 | |
| 30/06/2026 |
10.00
|
8,200 | 9.91 | 10.00 | 9.82 | 0 | 0 | 0 | |
| 29/06/2026 |
10.00
|
300 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 26/06/2026 |
9.91
|
900 | 9.82 | 9.91 | 9.82 | 0 | 0 | 0 | |
| 25/06/2026 |
9.91
|
2,200 | 10.00 | 10.00 | 9.82 | 0 | 0 | 0 | |
| 24/06/2026 |
9.91
|
3,800 | 9.82 | 9.91 | 9.73 | 0 | 0 | 0 | |
| 23/06/2026 |
9.82
|
8,000 | 9.91 | 9.91 | 9.82 | 0 | 0 | 0 | |
| 22/06/2026 |
9.82
|
2,100 | 10.08 | 10.08 | 9.82 | 0 | 0 | 0 | |
| 19/06/2026 |
9.91
|
200 | 10.08 | 10.08 | 9.91 | 0 | 0 | 0 | |
| 18/06/2026 |
9.91
|
4,400 | 10.08 | 10.08 | 9.91 | 0 | 0 | 0 | |
| 17/06/2026 |
9.91
|
2,500 | 9.82 | 10.00 | 9.82 | 0 | 0 | 0 | |
| 16/06/2026 |
9.91
|
25,700 | 10.00 | 10.00 | 9.91 | 0 | 0 | 0 | |
| 15/06/2026 |
9.91
|
2,800 | 10.08 | 10.08 | 9.73 | 0 | 0 | 0 | |
| 12/06/2026 |
9.91
|
4,300 | 10.08 | 10.08 | 9.91 | 0 | 0 | 0 | |
| 11/06/2026 |
10.00
|
2,200 | 9.91 | 10.08 | 9.91 | 0 | 0 | 0 | |
| 10/06/2026 |
9.91
|
1,900 | 9.82 | 10.00 | 9.82 | 0 | 0 | 0 | |
| 09/06/2026 |
9.91
|
2,100 | 10.08 | 10.08 | 9.91 | 0 | 0 | 0 | |
| 08/06/2026 |
9.91
|
12,200 | 10.00 | 10.00 | 9.91 | 0 | 0 | 0 | |
| 05/06/2026 |
10.00
|
1,600 | 10.17 | 10.17 | 10.00 | 0 | 0 | 0 | |
| 04/06/2026 |
10.00
|
800 | 9.82 | 10.08 | 9.82 | 0 | 0 | 0 | |
| 03/06/2026 |
9.91
|
600 | 10.08 | 10.08 | 9.91 | 0 | 0 | 0 | |
| 02/06/2026 |
10.08
|
100 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
| 01/06/2026 |
10.08
|
1,200 | 10.08 | 10.08 | 10.00 | 0 | 0 | 0 | |
| 29/05/2026 |
10.08
|
1,500 | 9.82 | 10.08 | 9.82 | 0 | 0 | 0 | |
| 28/05/2026 |
10.08
|
300 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
| 27/05/2026 |
10.00
|
1,600 | 9.91 | 10.00 | 9.91 | 0 | 0 | 0 | |
| 26/05/2026 |
10.00
|
10,300 | 10.00 | 10.00 | 9.91 | 0 | 0 | 0 | |
| 25/05/2026 |
9.91
|
6,200 | 9.82 | 10.00 | 9.82 | 0 | 0 | 0 | |
| 22/05/2026 |
9.91
|
1,400 | 10.08 | 10.08 | 9.82 | 0 | 0 | 0 | |
| 21/05/2026 |
9.91
|
15,000 | 10.17 | 10.17 | 9.91 | 0 | 0 | 0 | |
| 20/05/2026 |
10.00
|
12,200 | 9.91 | 10.08 | 9.64 | 0 | 0 | 0 | |
| 19/05/2026 |
9.91
|
3,400 | 9.91 | 10.00 | 9.91 | 0 | 0 | 0 | |
| 18/05/2026 |
10.00
|
10,300 | 10.17 | 10.17 | 9.82 | 0 | 0 | 0 | |
| 15/05/2026 |
9.91
|
36,900 | 10.00 | 10.08 | 9.73 | 0 | 0 | 0 | |
| 14/05/2026 |
10.08
|
8,100 | 10.26 | 10.26 | 10.00 | 0 | 0 | 0 | |
| 13/05/2026 |
10.08
|
6,700 | 10.00 | 10.08 | 10.00 | 0 | 0 | 0 | |
| 12/05/2026 |
10.08
|
23,200 | 10.17 | 10.17 | 10.00 | 0 | 0 | 0 | |
| 11/05/2026 |
10.08
|
2,900 | 10.17 | 10.17 | 10.00 | 0 | 0 | 0 | |
| 08/05/2026 |
10.08
|
300 | 10.17 | 10.17 | 10.08 | 0 | 0 | 0 | |
| 07/05/2026 |
10.08
|
1,600 | 10.26 | 10.26 | 10.08 | 0 | 0 | 0 | |
| 06/05/2026 |
10.08
|
2,300 | 10.00 | 10.17 | 10.00 | 0 | 0 | 0 | |
| 05/05/2026 |
10.17
|
400 | 10.26 | 10.26 | 10.17 | 0 | 0 | 0 | |
| 04/05/2026 |
10.08
|
13,800 | 10.17 | 10.17 | 10.00 | 0 | 0 | 0 | |
| 29/04/2026 |
10.00
|
4,900 | 10.08 | 10.08 | 9.91 | 0 | 0 | 0 | |
| 28/04/2026 |
9.91
|
5,900 | 10.00 | 10.08 | 9.91 | 0 | 0 | 0 | |
| 24/04/2026 |
10.08
|
8,600 | 10.08 | 10.08 | 10.00 | 0 | 0 | 0 | |
| 23/04/2026 |
10.08
|
29,000 | 10.08 | 10.26 | 10.00 | 0 | 0 | 0 | |
| 22/04/2026 |
10.08
|
27,400 | 10.35 | 10.35 | 10.00 | 0 | 0 | 0 | |
| 21/04/2026 |
10.26
|
2,200 | 10.35 | 10.35 | 10.08 | 0 | 0 | 0 | |
| 20/04/2026 |
10.17
|
6,500 | 10.35 | 10.35 | 10.17 | 0 | 0 | 0 | |
| 17/04/2026 |
10.35
|
18,000 | 10.17 | 10.35 | 10.08 | 0 | 0 | 0 | |
| 16/04/2026 |
10.26
|
300 | 10.17 | 10.26 | 10.17 | 0 | 0 | 0 | |
| 15/04/2026 |
10.26
|
10,600 | 10.26 | 10.26 | 10.08 | 0 | 0 | 0 | |
| 14/04/2026 |
10.17
|
6,300 | 10.17 | 10.17 | 10.08 | 0 | 0 | 0 | |
| 13/04/2026 |
10.08
|
11,000 | 10.08 | 10.08 | 10.00 | 0 | 0 | 0 | |
| 10/04/2026 |
10.17
|
30,200 | 10.08 | 10.26 | 10.00 | 0 | 0 | 0 | |
| 09/04/2026 |
10.08
|
8,400 | 10.35 | 10.35 | 9.91 | 0 | 0 | 0 | |
| 08/04/2026 |
10.08
|
43,000 | 10.52 | 10.52 | 10.00 | 0 | 0 | 0 | |
| 07/04/2026 |
10.26
|
22,500 | 10.17 | 10.35 | 10.00 | 0 | 0 | 0 | |
| 06/04/2026 |
10.17
|
26,400 | 10.17 | 10.17 | 10.08 | 0 | 0 | 0 | |
| 03/04/2026 |
10.17
|
16,400 | 10.17 | 10.17 | 10.08 | 0 | 0 | 0 | |
| 02/04/2026 |
10.08
|
83,200 | 10.26 | 10.26 | 10.08 | 0 | 0 | 0 | |
| 01/04/2026 |
10.35
|
20,300 | 10.52 | 10.52 | 10.26 | 0 | 0 | 0 | |
| 31/03/2026 |
10.43
|
221,600 | 10.43 | 10.61 | 10.17 | 0 | 0 | 0 | |
| 30/03/2026 |
10.61
|
17,100 | 10.43 | 10.61 | 10.43 | 0 | 0 | 0 | |
| 27/03/2026 |
10.61
|
12,600 | 10.61 | 10.61 | 10.52 | 0 | 0 | 0 | |
| 26/03/2026 |
10.70
|
3,500 | 10.70 | 10.87 | 10.70 | 0 | 0 | 0 | |
| 25/03/2026 |
10.70
|
500 | 10.70 | 10.70 | 10.52 | 0 | 0 | 0 | |
| 24/03/2026 |
10.52
|
12,300 | 10.70 | 10.70 | 10.52 | 0 | 0 | 0 | |
| 23/03/2026 |
10.61
|
23,200 | 10.70 | 10.70 | 10.43 | 0 | 0 | 0 | |
| 20/03/2026 |
10.70
|
27,900 | 10.52 | 10.70 | 10.52 | 0 | 0 | 0 | |
| 19/03/2026 |
10.61
|
1,200 | 10.61 | 10.61 | 10.52 | 0 | 0 | 0 | |
| 18/03/2026 |
10.70
|
7,900 | 10.61 | 10.70 | 10.52 | 0 | 0 | 0 | |
| 17/03/2026 |
10.70
|
2,100 | 10.70 | 10.70 | 10.52 | 0 | 0 | 0 | |
| 16/03/2026 |
10.70
|
7,300 | 10.52 | 10.70 | 10.52 | 0 | 0 | 0 | |
| 13/03/2026 |
10.70
|
8,200 | 10.61 | 10.70 | 10.52 | 0 | 0 | 0 | |
| 12/03/2026 |
10.70
|
2,800 | 10.43 | 10.70 | 10.43 | 0 | 0 | 0 | |
| 11/03/2026 |
10.70
|
900 | 10.52 | 10.70 | 10.52 | 0 | 0 | 0 | |
| 10/03/2026 |
10.87
|
16,200 | 10.52 | 10.87 | 10.08 | 0 | 0 | 0 | |
| 09/03/2026 |
10.35
|
32,300 | 10.70 | 10.70 | 10.08 | 0 | 0 | 0 | |
| 06/03/2026 |
10.70
|
2,400 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |