| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.40 | -5.33% | 61,600 | 500 | 0 |
6.80
7.80
7.20
|
|
2 tháng
(2026-06-04) |
-0.80 | -10.13% | 122,400 | 1,000 | 0 |
6.80
8.20
7.20
|
|
3 tháng
(2026-05-05) |
-0.60 | -7.79% | 690,300 | 6,500 | 0 |
6.80
9.70
7.20
|
|
6 tháng
(2026-02-04) |
-0.80 | -10.13% | 1,272,600 | 6,500 | 0 |
6.60
9.70
7.20
|
|
12 tháng
(2025-08-08) |
0 | 0% | 2,792,200 | 6,800 | 0.0 |
6.60
9.70
7.20
|
|
24 tháng
(2024-08-13) |
-3.60 | -33.64% | 25,261,700 | 4,748 | -0.1 |
6.20
13.70
7.20
|
|
36 tháng
(2023-08-21) |
-1.90 | -21.11% | 32,383,920 | 7,248 | -0.1 |
6.20
32.90
7.20
|
|
60 tháng
(2023-08-11) |
-2.50 | -26.04% | 32,385,920 | 7,248 | -0.1 |
6.20
32.90
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 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 | 200 | 0 | 0.0 | |
| 27/01/2026 |
6.80
|
16,300 | 7.20 | 7.50 | 6.80 | 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 | 100 | 0 | 0.0 | |
| 19/01/2026 |
7.60
|
13,900 | 8.50 | 8.50 | 7.60 | 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 | |
| 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 | |
| 12/12/2025 |
7.10
|
12,000 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 11/12/2025 |
7.20
|
2,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 10/12/2025 |
7.20
|
400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 09/12/2025 |
7.30
|
4,500 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 08/12/2025 |
7.30
|
2,300 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 05/12/2025 |
7.30
|
5,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 04/12/2025 |
7.30
|
15,100 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 03/12/2025 |
7.30
|
2,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 02/12/2025 |
7
|
500 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 01/12/2025 |
7
|
13,200 | 7.20 | 7.30 | 7 | 0 | 0 | 0 | |
| 28/11/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 27/11/2025 |
7.30
|
200 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 26/11/2025 |
7.20
|
500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 25/11/2025 |
7.20
|
6,300 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 | |
| 24/11/2025 |
7.20
|
800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 21/11/2025 |
7.40
|
300 | 7 | 7.40 | 7 | 0 | 0 | 0 | |
| 20/11/2025 |
7
|
900 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 19/11/2025 |
7
|
200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 18/11/2025 |
7.30
|
4,400 | 7.30 | 7.50 | 6.90 | 0 | 0 | 0 | |
| 17/11/2025 |
7.40
|
1,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 14/11/2025 |
7.10
|
5,700 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 | |
| 13/11/2025 |
7.50
|
500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 12/11/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 11/11/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 10/11/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 07/11/2025 |
7.40
|
2,500 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 06/11/2025 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 05/11/2025 |
7.10
|
2,300 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 04/11/2025 |
7
|
200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 | |
| 03/11/2025 |
7
|
1,300 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 31/10/2025 |
7.10
|
85,500 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 30/10/2025 |
7.20
|
700 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 | |
| 29/10/2025 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 28/10/2025 |
7.40
|
24,500 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 27/10/2025 |
7
|
2,800 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 24/10/2025 |
7
|
4,400 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 23/10/2025 |
7
|
1,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
| 22/10/2025 |
6.90
|
11,500 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 21/10/2025 |
7.20
|
21,100 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 | |
| 20/10/2025 |
7.20
|
2,100 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 17/10/2025 |
7.30
|
2,700 | 7 | 7.30 | 6.90 | 0 | 0 | 0 | |
| 16/10/2025 |
7.30
|
23,500 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 15/10/2025 |
7.50
|
3,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 14/10/2025 |
7.50
|
9,400 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |