| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
1 | 14.71% | 10,288,100 | 0 | 0 |
6.80
8.50
7.80
|
|
2 tháng
(2026-03-02) |
1.80 | 30% | 22,691,300 | 0 | 0 |
6
8.50
7.80
|
|
3 tháng
(2026-01-29) |
2.30 | 41.82% | 38,424,300 | 0 | 0 |
5
8.50
7.80
|
|
6 tháng
(2025-10-31) |
1 | 14.71% | 59,829,900 | 0 | 0 |
5
8.50
7.80
|
|
12 tháng
(2025-05-05) |
1.62 | 26.18% | 117,532,600 | 0 | 0 |
5
8.50
7.80
|
|
24 tháng
(2024-05-09) |
-1.14 | -12.75% | 237,371,422 | 0 | 0 |
5
10.61
7.80
|
|
36 tháng
(2023-05-15) |
-5.46 | -41.17% | 407,993,576 | 0 | 0 |
5
13.26
7.80
|
|
60 tháng
(2021-11-03) |
0.83 | 11.91% | 453,669,968 | 0 | 0 |
5
15.15
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/12/2025 |
6.30
|
455,300 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 28/11/2025 |
6.50
|
404,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 27/11/2025 |
6.50
|
160,100 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 26/11/2025 |
6.50
|
176,000 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 25/11/2025 |
6.50
|
176,800 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 24/11/2025 |
6.50
|
233,100 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 21/11/2025 |
6.60
|
200,600 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 20/11/2025 |
6.60
|
139,600 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 19/11/2025 |
6.60
|
1,187,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 18/11/2025 |
6.70
|
60,800 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 17/11/2025 |
6.70
|
991,600 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 14/11/2025 |
6.70
|
159,900 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 13/11/2025 |
6.70
|
181,100 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 12/11/2025 |
6.70
|
150,200 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 11/11/2025 |
6.60
|
145,400 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 10/11/2025 |
6.60
|
700,400 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 07/11/2025 |
6.80
|
83,300 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 06/11/2025 |
6.80
|
471,400 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 05/11/2025 |
6.80
|
56,500 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 04/11/2025 |
6.80
|
94,300 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 03/11/2025 |
6.80
|
212,200 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 | |
| 31/10/2025 |
6.80
|
151,500 | 7 | 7 | 6.80 | 0 | 0 | 0 | |
| 30/10/2025 |
7
|
433,600 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 | |
| 29/10/2025 |
7.20
|
1,227,500 | 6.70 | 7.20 | 6.50 | 0 | 0 | 0 | |
| 28/10/2025 |
6.70
|
160,000 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 27/10/2025 |
6.60
|
127,000 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 | |
| 24/10/2025 |
6.80
|
370,200 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 23/10/2025 |
6.60
|
291,000 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 22/10/2025 |
6.60
|
331,800 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 21/10/2025 |
6.50
|
359,000 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 20/10/2025 |
6.50
|
512,700 | 7 | 7 | 6.50 | 0 | 0 | 0 | |
| 17/10/2025 |
7
|
260,200 | 6.80 | 7.10 | 6.70 | 0 | 0 | 0 | |
| 16/10/2025 |
6.80
|
237,700 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 15/10/2025 |
6.80
|
164,900 | 6.90 | 7 | 6.80 | 0 | 0 | 0 | |
| 14/10/2025 |
6.90
|
460,000 | 7 | 7.10 | 6.80 | 0 | 0 | 0 | |
| 13/10/2025 |
7
|
393,100 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 10/10/2025 |
7.10
|
288,400 | 7.10 | 7.20 | 7 | 0 | 0 | 0 | |
| 09/10/2025 |
7.10
|
145,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 08/10/2025 |
7.10
|
228,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 07/10/2025 |
7.10
|
303,400 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 06/10/2025 |
7.20
|
120,800 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 03/10/2025 |
7.20
|
491,200 | 7.30 | 7.30 | 7 | 0 | 0 | 0 | |
| 02/10/2025 |
7.30
|
94,700 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 01/10/2025 |
7.30
|
58,600 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 30/09/2025 |
7.30
|
461,400 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 | |
| 29/09/2025 |
7.40
|
182,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 26/09/2025 |
7.30
|
302,700 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 25/09/2025 |
7.40
|
193,200 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 24/09/2025 |
7.40
|
415,700 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 23/09/2025 |
7.50
|
170,800 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 22/09/2025 |
7.50
|
565,200 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 19/09/2025 |
7.30
|
125,500 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 18/09/2025 |
7.30
|
245,000 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 17/09/2025 |
7.40
|
243,400 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 16/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 16/09/2025 |
7.60
|
664,100 | 7.90 | 8 | 7.50 | 0 | 0 | 0 | |
| 15/09/2025 |
7.36
|
584,900 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 | |
| 12/09/2025 |
7.27
|
436,000 | 7.27 | 7.36 | 7.18 | 0 | 0 | 0 | |
| 11/09/2025 |
7.18
|
413,700 | 7.27 | 7.27 | 7.09 | 0 | 0 | 0 | |
| 10/09/2025 |
7.27
|
171,000 | 7.27 | 7.36 | 7.18 | 0 | 0 | 0 | |
| 09/09/2025 |
7.27
|
238,200 | 7.27 | 7.36 | 7.18 | 0 | 0 | 0 | |
| 08/09/2025 |
7.18
|
672,100 | 7.45 | 7.55 | 7.18 | 0 | 0 | 0 | |
| 05/09/2025 |
7.45
|
1,561,900 | 7.27 | 7.64 | 7.27 | 0 | 0 | 0 | |
| 04/09/2025 |
7.27
|
591,000 | 7.09 | 7.27 | 7.09 | 0 | 0 | 0 | |
| 03/09/2025 |
7.09
|
440,600 | 7 | 7.09 | 6.91 | 0 | 0 | 0 | |
| 29/08/2025 |
6.91
|
1,299,400 | 6.82 | 7.09 | 6.73 | 0 | 0 | 0 | |
| 28/08/2025 |
6.82
|
376,000 | 6.82 | 6.91 | 6.73 | 0 | 0 | 0 | |
| 27/08/2025 |
6.82
|
594,800 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 | |
| 26/08/2025 |
6.73
|
183,600 | 6.64 | 6.82 | 6.64 | 0 | 0 | 0 | |
| 25/08/2025 |
6.64
|
308,000 | 6.73 | 6.82 | 6.55 | 0 | 0 | 0 | |
| 22/08/2025 |
6.64
|
1,295,600 | 7 | 7 | 6.55 | 0 | 0 | 0 | |
| 21/08/2025 |
7
|
551,300 | 7.27 | 7.27 | 7 | 0 | 0 | 0 | |
| 20/08/2025 |
7.18
|
754,200 | 7.27 | 7.27 | 7 | 0 | 0 | 0 | |
| 19/08/2025 |
7.27
|
1,334,600 | 7.09 | 7.45 | 7.09 | 0 | 0 | 0 | |
| 18/08/2025 |
7.09
|
345,100 | 7.18 | 7.18 | 7 | 0 | 0 | 0 | |
| 15/08/2025 |
7.09
|
619,700 | 7.27 | 7.27 | 7 | 0 | 0 | 0 | |
| 14/08/2025 |
7.27
|
569,000 | 7.27 | 7.36 | 7.09 | 0 | 0 | 0 | |
| 13/08/2025 |
7.18
|
1,436,300 | 7.27 | 7.36 | 7 | 0 | 0 | 0 | |
| 12/08/2025 |
7.27
|
1,050,800 | 7.45 | 7.64 | 7.09 | 0 | 0 | 0 | |
| 11/08/2025 |
7.27
|
1,299,100 | 6.91 | 7.55 | 6.82 | 0 | 0 | 0 | |
| 08/08/2025 |
6.91
|
770,200 | 7 | 7 | 6.73 | 0 | 0 | 0 | |
| 07/08/2025 |
6.91
|
755,800 | 6.91 | 7 | 6.73 | 0 | 0 | 0 | |
| 06/08/2025 |
6.82
|
526,900 | 6.82 | 6.91 | 6.73 | 0 | 0 | 0 | |
| 05/08/2025 |
6.82
|
1,410,100 | 6.91 | 7 | 6.73 | 0 | 0 | 0 | |
| 04/08/2025 |
6.91
|
751,700 | 6.73 | 6.91 | 6.73 | 0 | 0 | 0 | |
| 01/08/2025 |
6.73
|
426,900 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 | |
| 31/07/2025 |
6.82
|
613,600 | 6.91 | 6.91 | 6.64 | 0 | 0 | 0 | |
| 30/07/2025 |
6.73
|
438,300 | 6.64 | 6.73 | 6.55 | 0 | 0 | 0 | |
| 29/07/2025 |
6.64
|
1,244,100 | 6.91 | 7 | 6.64 | 0 | 0 | 0 | |
| 28/07/2025 |
6.91
|
750,800 | 6.82 | 7 | 6.82 | 0 | 0 | 0 | |
| 25/07/2025 |
6.82
|
742,200 | 6.73 | 6.91 | 6.64 | 0 | 0 | 0 | |
| 24/07/2025 |
6.82
|
853,000 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 | |
| 23/07/2025 |
6.73
|
683,000 | 6.91 | 7.09 | 6.73 | 0 | 0 | 0 | |
| 22/07/2025 |
6.91
|
1,589,200 | 6.45 | 6.91 | 6.45 | 0 | 0 | 0 | |
| 21/07/2025 |
6.45
|
1,282,200 | 6.45 | 6.73 | 6.36 | 0 | 0 | 0 | |
| 18/07/2025 |
6.36
|
947,600 | 6.55 | 6.55 | 6.27 | 0 | 0 | 0 | |
| 17/07/2025 |
6.45
|
363,200 | 6.55 | 6.64 | 6.45 | 0 | 0 | 0 | |
| 16/07/2025 |
6.55
|
320,800 | 6.55 | 6.55 | 6.45 | 0 | 0 | 0 | |
| 15/07/2025 |
6.45
|
893,200 | 6.36 | 6.64 | 6.27 | 0 | 0 | 0 | |
| 14/07/2025 |
6.36
|
240,400 | 6.36 | 6.45 | 6.27 | 0 | 0 | 0 | |
| 11/07/2025 |
6.36
|
331,300 | 6.36 | 6.45 | 6.27 | 0 | 0 | 0 | |