| 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) |
-0.10 | -1.43% | 5,300 | 0 | 0 |
6.40
8.30
7.50
|
|
2 tháng
(2026-07-20) |
-1.10 | -13.75% | 39,600 | 0 | 0 |
6.40
9.20
7.50
|
|
3 tháng
(2026-06-22) |
-2.10 | -23.33% | 45,300 | 0 | 0 |
6.40
9.20
7.50
|
|
6 tháng
(2026-03-23) |
-2 | -22.47% | 126,200 | 0 | 0 |
6.40
9.20
7.50
|
|
12 tháng
(2025-09-23) |
-2.70 | -28.13% | 215,100 | 0 | 0 |
6.40
9.60
7.50
|
|
24 tháng
(2024-09-30) |
-7.37 | -51.66% | 349,539 | 0 | 0 |
6.40
18
7.50
|
|
36 tháng
(2023-10-04) |
-7.95 | -53.53% | 544,236 | 0 | 0 |
6.29
18
7.50
|
|
60 tháng
(2021-10-14) |
-11.56 | -62.63% | 1,166,914 | 0 | 0 |
6.29
27.28
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/05/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 30/04/2026 |
7.20
|
800 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 | |
| 29/04/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 28/04/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 27/04/2026 |
7.20
|
800 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 | |
| 24/04/2026 |
9
|
2,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 23/04/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 22/04/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 21/04/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 20/04/2026 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 17/04/2026 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 16/04/2026 |
9
|
900 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 15/04/2026 |
9
|
700 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 14/04/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 13/04/2026 |
9
|
6,900 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 10/04/2026 |
9.10
|
3,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 09/04/2026 |
9.10
|
600 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 08/04/2026 |
9.20
|
3,200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 07/04/2026 |
9.20
|
1,300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 06/04/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 03/04/2026 |
9.10
|
4,200 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 02/04/2026 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 01/04/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 31/03/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 30/03/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 27/03/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 26/03/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 25/03/2026 |
8.90
|
2,900 | 9 | 9 | 8.70 | 0 | 0 | 0 | |
| 24/03/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 23/03/2026 |
8.90
|
1,300 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 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 | |
| 20/02/2026 |
7.20
|
800 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 | |
| 19/02/2026 |
7.20
|
800 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 | |
| 18/02/2026 |
7.20
|
800 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 | |
| 17/02/2026 |
7.20
|
800 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 | |
| 16/02/2026 |
7.20
|
800 | 6.60 | 7.20 | 6.60 | 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 | |
| 02/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 01/01/2026 |
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 | |