| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
0.10 | 1.69% | 66,700 | 0 | 0 |
4.60
7.60
5.70
|
|
2 tháng
(2026-06-01) |
0 | 0% | 182,600 | 0 | 0 |
4.60
7.60
5.70
|
|
3 tháng
(2026-05-04) |
0.50 | 9.09% | 188,600 | 0 | 0 |
4.60
7.60
5.70
|
|
6 tháng
(2026-02-02) |
0.30 | 5.26% | 211,000 | 0 | 0 |
4.60
8.30
5.70
|
|
12 tháng
(2025-08-05) |
-0.16 | -2.61% | 240,600 | -300 | -0.0 |
4.60
8.30
5.70
|
|
24 tháng
(2024-08-12) |
1.98 | 49.33% | 564,005 | -200 | -0.0 |
3.04
8.30
5.70
|
|
36 tháng
(2023-08-16) |
1.57 | 35.56% | 1,243,909 | 100 | 0.0 |
3.04
8.30
5.70
|
|
60 tháng
(2021-08-26) |
2.65 | 79.07% | 3,078,218 | 200 | 0.0 |
2.75
8.30
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/03/2026 |
5.80
|
300 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
| 09/03/2026 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 06/03/2026 |
5.60
|
400 | 6.40 | 6.40 | 5.60 | 0 | 0 | 0 | |
| 05/03/2026 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 04/03/2026 |
6.20
|
200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 03/03/2026 |
7.10
|
3,400 | 7.10 | 9.20 | 7.10 | 0 | 0 | 0 | |
| 02/03/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 27/02/2026 |
8.10
|
200 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 | |
| 26/02/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 25/02/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 24/02/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 23/02/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 13/02/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 12/02/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 11/02/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 10/02/2026 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 09/02/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 06/02/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 05/02/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 04/02/2026 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 03/02/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 02/02/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 30/01/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 29/01/2026 |
5.70
|
1,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 28/01/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 27/01/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 26/01/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 23/01/2026 |
6.30
|
300 | 5.40 | 6.30 | 5.40 | 0 | 0 | 0 | |
| 22/01/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 21/01/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 20/01/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 19/01/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 16/01/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 15/01/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 14/01/2026 |
5.50
|
1,500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 13/01/2026 |
5.60
|
600 | 6.60 | 6.60 | 5.60 | 0 | 0 | 0 | |
| 12/01/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 09/01/2026 |
5.60
|
3,400 | 7.20 | 7.20 | 5.60 | 0 | 0 | 0 | |
| 08/01/2026 |
6.70
|
2,300 | 5.50 | 6.70 | 5.50 | 0 | 0 | 0 | |
| 07/01/2026 |
5.70
|
1,000 | 7.10 | 7.10 | 5.70 | 0 | 0 | 0 | |
| 06/01/2026 |
6.60
|
600 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 05/01/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 31/12/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 30/12/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 29/12/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 26/12/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 25/12/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 24/12/2025 |
7.80
|
900 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 23/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 22/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 19/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 18/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 17/12/2025 |
6.30
|
1,300 | 7.40 | 7.40 | 6.30 | 0 | 0 | 0 | |
| 16/12/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 15/12/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 12/12/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 11/12/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 10/12/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 09/12/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 08/12/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 05/12/2025 |
5.70
|
300 | 5.70 | 5.70 | 5.70 | 0 | 300 | -0.0 | |
| 04/12/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 03/12/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 02/12/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 01/12/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 28/11/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 27/11/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 26/11/2025 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 25/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 24/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 21/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 20/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 19/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 18/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 17/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 14/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 13/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 12/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 11/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 10/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 07/11/2025 |
6
|
7,000 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
| 06/11/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 05/11/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 04/11/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 03/11/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 31/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 30/10/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 29/10/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 28/10/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 27/10/2025 |
5.80
|
300 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 24/10/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 23/10/2025 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 22/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 21/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 20/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 17/10/2025 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 16/10/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 15/10/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 14/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 14/10/2025 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 13/10/2025 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |