| 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) |
0.20 | 2.27% | 34,200 | 0 | 0 |
8
9.30
8.90
|
|
2 tháng
(2026-01-19) |
0.80 | 9.76% | 39,000 | 0 | 0 |
7.90
9.30
8.90
|
|
3 tháng
(2025-12-19) |
0.60 | 7.14% | 43,900 | 0 | 0 |
7.90
9.30
8.90
|
|
6 tháng
(2025-09-22) |
0.20 | 2.27% | 78,200 | 0 | 0 |
7.90
9.60
8.90
|
|
12 tháng
(2025-03-24) |
-2.40 | -21.05% | 164,100 | 0 | 0 |
7.90
12.40
8.90
|
|
24 tháng
(2024-03-29) |
-6.81 | -43.06% | 309,601 | 0 | 0 |
7.90
16.76
8.90
|
|
36 tháng
(2023-04-04) |
-6.29 | -41.12% | 472,374 | 0 | 0 |
7.90
18.26
8.90
|
|
60 tháng
(2021-04-14) |
-3.67 | -28.99% | 1,087,295 | 0 | 0 |
7.90
27.28
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/03/2026 |
9
|
4,900 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 19/03/2026 |
8.90
|
1,800 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 | |
| 18/03/2026 |
9
|
2,500 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 17/03/2026 |
9
|
1,400 | 8.60 | 9 | 8.60 | 0 | 0 | 0 | |
| 16/03/2026 |
9
|
1,300 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 13/03/2026 |
8.60
|
1,500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 12/03/2026 |
9.10
|
1,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 11/03/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 10/03/2026 |
8.80
|
2,400 | 8.40 | 8.80 | 8.20 | 0 | 0 | 0 | |
| 09/03/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 06/03/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 05/03/2026 |
8.20
|
3,000 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 | |
| 04/03/2026 |
8.40
|
13,100 | 8 | 9.10 | 8 | 0 | 0 | 0 | |
| 03/03/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 02/03/2026 |
8.10
|
800 | 7.10 | 8.10 | 7.10 | 0 | 0 | 0 | |
| 27/02/2026: Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25) | |||||||||
| 27/02/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 26/02/2026 |
8.10
|
500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 25/02/2026 |
8.60
|
4,300 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 | |
| 24/02/2026 |
9.30
|
1,300 | 9 | 9.50 | 9 | 0 | 0 | 0 | |
| 23/02/2026 |
8.80
|
1,100 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 | |
| 13/02/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 12/02/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 11/02/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 10/02/2026 |
8.50
|
1,100 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 | |
| 09/02/2026 |
8.30
|
800 | 7.70 | 8.30 | 6.90 | 0 | 0 | 0 | |
| 06/02/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 05/02/2026 |
7.90
|
700 | 9.40 | 9.40 | 7.90 | 0 | 0 | 0 | |
| 04/02/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 03/02/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 02/02/2026 |
8
|
2,200 | 8.90 | 9 | 8 | 0 | 0 | 0 | |
| 30/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 29/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 28/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 27/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 26/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 23/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 22/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 21/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 20/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 19/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 16/01/2026 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 15/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 14/01/2026 |
8.40
|
2,000 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 13/01/2026 |
8.10
|
200 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 12/01/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 09/01/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 08/01/2026 |
8.20
|
500 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 07/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 06/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 05/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 31/12/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 30/12/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 29/12/2025 |
8.20
|
600 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 26/12/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 25/12/2025 |
8.90
|
300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 24/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 23/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 22/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 19/12/2025 |
8.40
|
1,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 18/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 17/12/2025 |
8.40
|
300 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 16/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 15/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 12/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 11/12/2025 |
8.40
|
1,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 10/12/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 09/12/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 08/12/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 05/12/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 04/12/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 03/12/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 02/12/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 01/12/2025 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 28/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 27/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 26/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 25/11/2025 |
8.40
|
600 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 24/11/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 21/11/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 20/11/2025 |
8.70
|
8,900 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 19/11/2025 |
8.60
|
1,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 18/11/2025 |
8.60
|
800 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 17/11/2025 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 14/11/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 13/11/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 12/11/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 11/11/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 10/11/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 07/11/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 06/11/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 05/11/2025 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 04/11/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 03/11/2025 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 31/10/2025 |
8.60
|
900 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 30/10/2025 |
8.60
|
1,400 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 29/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 28/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 27/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 24/10/2025 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 23/10/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 22/10/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |