| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.20 | -2.60% | 25,300 | -500 | 0 |
7
8.40
7.40
|
|
2 tháng
(2026-07-20) |
0.40 | 5.63% | 69,800 | 0 | 0.0 |
6.80
8.40
7.40
|
|
3 tháng
(2026-06-22) |
-0.50 | -6.25% | 196,900 | 0 | 0.0 |
6.80
8.40
7.40
|
|
6 tháng
(2026-03-23) |
-0.10 | -1.32% | 1,104,500 | 6,000 | 0.1 |
6.80
9.70
7.40
|
|
12 tháng
(2025-09-23) |
-0.70 | -8.54% | 2,205,200 | 6,300 | 0.1 |
6.60
9.70
7.40
|
|
24 tháng
(2024-09-30) |
-3.80 | -33.63% | 11,840,709 | -3,052 | -0.0 |
6.20
31.40
7.40
|
|
36 tháng
(2023-10-23) |
-7.30 | -49.32% | 42,302,643 | 7,548 | 0.1 |
6.20
32.90
7.40
|
|
60 tháng
(2023-01-11) |
-7.90 | -51.30% | 43,898,922 | 7,548 | 0.1 |
6.20
32.90
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/05/2026 |
7.70
|
600 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 | |
| 30/04/2026 |
7.30
|
1,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 29/04/2026 |
7.20
|
2,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 28/04/2026 |
7.30
|
25,700 | 7.40 | 7.50 | 6.80 | 0 | 0 | 0 | |
| 27/04/2026 |
7.30
|
1,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 24/04/2026 |
7.40
|
11,300 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 23/04/2026 |
7.60
|
16,200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 22/04/2026 |
7.50
|
4,000 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 21/04/2026 |
7.50
|
5,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 20/04/2026 |
7.50
|
6,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 17/04/2026 |
7.70
|
14,800 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 16/04/2026 |
7.50
|
7,000 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 15/04/2026 |
7.60
|
4,300 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 | |
| 14/04/2026 |
8.20
|
61,000 | 7.60 | 8.20 | 7.40 | 0 | 0 | 0 | |
| 13/04/2026 |
7.60
|
6,400 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 10/04/2026 |
7.50
|
10,200 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 09/04/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 08/04/2026 |
7.70
|
1,900 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 07/04/2026 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 06/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 03/04/2026 |
7.70
|
1,000 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 02/04/2026 |
7.70
|
6,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 01/04/2026 |
7.80
|
2,100 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 31/03/2026 |
7.60
|
1,100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 30/03/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 27/03/2026 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 26/03/2026 |
7.80
|
6,200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 25/03/2026 |
7.80
|
16,800 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 | |
| 24/03/2026 |
7.70
|
14,400 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 23/03/2026 |
7.60
|
40,200 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 20/03/2026 |
7.50
|
16,200 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 19/03/2026 |
7.60
|
7,000 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 18/03/2026 |
7.50
|
14,100 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 17/03/2026 |
7.40
|
10,400 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 16/03/2026 |
6.90
|
10,200 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 | |
| 13/03/2026 |
7.10
|
3,500 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 | |
| 12/03/2026 |
7
|
4,300 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 11/03/2026 |
7
|
3,800 | 6.70 | 7 | 6.70 | 0 | 0 | 0 | |
| 10/03/2026 |
6.60
|
6,800 | 7 | 7 | 6.60 | 0 | 0 | 0 | |
| 09/03/2026 |
6.60
|
14,900 | 7.10 | 7.10 | 6.30 | 0 | 0 | 0 | |
| 06/03/2026 |
7.10
|
4,200 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 05/03/2026 |
7.20
|
7,500 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 04/03/2026 |
7.20
|
3,900 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 03/03/2026 |
7.30
|
7,700 | 7.30 | 7.30 | 7 | 0 | 0 | 0 | |
| 02/03/2026 |
7.20
|
7,500 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 | |
| 27/02/2026 |
7.50
|
8,000 | 7.10 | 7.60 | 7 | 0 | 0 | 0 | |
| 26/02/2026 |
7.70
|
7,300 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 25/02/2026 |
7.80
|
16,500 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 24/02/2026 |
7.60
|
4,700 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 23/02/2026 |
7.60
|
500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 20/02/2026 |
7.30
|
1,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 19/02/2026 |
7.30
|
1,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 18/02/2026 |
7.30
|
1,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 17/02/2026 |
7.30
|
1,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 16/02/2026 |
7.30
|
1,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 13/02/2026 |
7.40
|
19,300 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 | |
| 12/02/2026 |
7.80
|
400 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 11/02/2026 |
7.50
|
12,600 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 10/02/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 09/02/2026 |
7.60
|
600 | 8 | 8 | 7.60 | 0 | 0 | 0 | |
| 06/02/2026 |
7.90
|
66,900 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 05/02/2026 |
8
|
8,600 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 04/02/2026 |
7.90
|
12,100 | 7.80 | 8.20 | 7.60 | 0 | 0 | 0 | |
| 03/02/2026 |
7.80
|
700 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 02/02/2026 |
8
|
34,300 | 7.40 | 8 | 7.30 | 0 | 0 | 0 | |
| 30/01/2026 |
7.40
|
2,400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 29/01/2026 |
8
|
20,000 | 7.40 | 8 | 7.40 | 0 | 0 | 0 | |
| 28/01/2026 |
7.40
|
6,000 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 27/01/2026 |
6.80
|
16,300 | 7.20 | 7.50 | 6.80 | 200 | 0 | 0.0 | |
| 26/01/2026 |
7
|
32,900 | 7.90 | 7.90 | 7 | 0 | 0 | 0 | |
| 23/01/2026 |
7.50
|
21,900 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 22/01/2026: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
| 22/01/2026 |
7.70
|
7,900 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 | |
| 21/01/2026 |
8
|
14,100 | 8.10 | 8.40 | 7.70 | 0 | 0 | 0 | |
| 20/01/2026 |
8.10
|
5,600 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 | |
| 19/01/2026 |
7.60
|
13,900 | 8.50 | 8.50 | 7.60 | 100 | 0 | 0.0 | |
| 16/01/2026 |
8.40
|
44,100 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 15/01/2026 |
8.40
|
17,000 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 14/01/2026 |
8
|
5,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 13/01/2026 |
8.10
|
11,300 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 12/01/2026 |
7.90
|
10,600 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 09/01/2026 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 08/01/2026 |
8.30
|
3,200 | 7.80 | 8.50 | 7.70 | 0 | 0 | 0 | |
| 07/01/2026 |
8.30
|
1,800 | 8.40 | 8.80 | 8 | 0 | 0 | 0 | |
| 06/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 05/01/2026 |
7.70
|
600 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 | |
| 02/01/2026 |
7.40
|
2,400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 01/01/2026 |
8.20
|
9,800 | 8.10 | 8.50 | 8 | 0 | 0 | 0 | |
| 31/12/2025 |
8.20
|
9,800 | 8.10 | 8.50 | 8 | 0 | 0 | 0 | |
| 30/12/2025 |
7.90
|
5,600 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 29/12/2025 |
7.50
|
9,600 | 8.40 | 8.40 | 7.50 | 0 | 0 | 0 | |
| 26/12/2025 |
8.50
|
38,800 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 | |
| 25/12/2025 |
8
|
86,600 | 7.70 | 8.20 | 7.60 | 0 | 0 | 0 | |
| 24/12/2025 |
7.60
|
13,200 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 23/12/2025 |
7.30
|
500 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 22/12/2025 |
7.30
|
3,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 19/12/2025 |
7.20
|
3,100 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 | |
| 18/12/2025 |
6.80
|
3,800 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 | |
| 17/12/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 16/12/2025 |
7.20
|
7,900 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 15/12/2025 |
6.80
|
2,400 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 | |