| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.10 | 1.09% | 6,700 | -400 | 0 |
9.20
10
9.30
|
|
2 tháng
(2026-04-20) |
0.60 | 6.90% | 44,700 | -400 | 0 |
8.70
10
9.30
|
|
3 tháng
(2026-03-19) |
0.30 | 3.33% | 48,600 | -400 | 0 |
8.70
10
9.30
|
|
6 tháng
(2025-12-19) |
0.30 | 3.33% | 93,300 | -1,800 | -0.0 |
8.60
11
9.30
|
|
12 tháng
(2025-06-23) |
1.26 | 15.73% | 276,500 | -10,200 | -0.1 |
7.23
11
9.30
|
|
24 tháng
(2024-06-27) |
0.64 | 7.38% | 633,825 | -26,700 | -0.2 |
4.82
11
9.30
|
|
36 tháng
(2023-07-03) |
4.75 | 104.24% | 1,444,468 | -37,900 | -0.3 |
4.38
12.59
9.30
|
|
60 tháng
(2021-07-13) |
4.30 | 86% | 3,529,843 | -30,738 | -0.3 |
3.93
17.32
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/08/2025 |
8.10
|
800 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 22/08/2025 |
7.90
|
600 | 9.20 | 9.20 | 7.90 | 0 | 0 | 0 | |
| 21/08/2025 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 20/08/2025 |
8.60
|
1,600 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 19/08/2025 |
8.60
|
1,800 | 8.10 | 8.60 | 8.10 | 0 | 0 | 0 | |
| 18/08/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 15/08/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 14/08/2025 |
9
|
1,900 | 9 | 9 | 8.10 | 0 | 0 | 0 | |
| 13/08/2025 |
9
|
2,500 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 12/08/2025 |
9
|
400 | 9.40 | 9.40 | 9 | 0 | 0 | 0 | |
| 11/08/2025 |
9.40
|
900 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 08/08/2025 |
9.40
|
5,000 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 | |
| 07/08/2025 |
9.40
|
2,600 | 9.20 | 9.40 | 8.50 | 0 | 0 | 0 | |
| 06/08/2025 |
9.20
|
5,000 | 9.20 | 9.20 | 8.40 | 0 | 0 | 0 | |
| 05/08/2025 |
9.30
|
1,700 | 9.30 | 9.30 | 8.40 | 0 | 0 | 0 | |
| 04/08/2025 |
9.30
|
700 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 01/08/2025 |
9.30
|
800 | 8.40 | 9.30 | 8.40 | 0 | 0 | 0 | |
| 31/07/2025 |
9.30
|
1,600 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 30/07/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 29/07/2025 |
9.30
|
400 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 28/07/2025 |
9.50
|
3,300 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 | |
| 25/07/2025 |
9.60
|
1,200 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 24/07/2025 |
9.60
|
2,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 23/07/2025 |
9.60
|
500 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 22/07/2025 |
9.60
|
2,400 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 21/07/2025 |
9.30
|
700 | 10 | 10 | 9.30 | 0 | 0 | 0 | |
| 18/07/2025 |
9.30
|
800 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 | |
| 17/07/2025 |
9.40
|
1,900 | 9.20 | 10 | 9.20 | 0 | 0 | 0 | |
| 16/07/2025 |
9.20
|
3,100 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 15/07/2025 |
8.40
|
1,600 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 14/07/2025 |
9.20
|
22,600 | 10 | 10 | 9.30 | 0 | 0 | 0 | |
| 11/07/2025 |
9.90
|
2,400 | 10 | 10 | 9.90 | 0 | 0 | 0 | |
| 10/07/2025 |
10
|
4,800 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 | |
| 09/07/2025 |
9.40
|
3,700 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 | |
| 08/07/2025 |
8.60
|
1,300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 07/07/2025 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 04/07/2025 |
8.50
|
5,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 03/07/2025 |
8.50
|
1,500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 02/07/2025 |
9.30
|
7,400 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 | |
| 01/07/2025 |
9.30
|
12,800 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 | |
| 30/06/2025 |
8.60
|
5,500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 27/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 27/06/2025 |
7.90
|
500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 26/06/2025 |
7.23
|
1,200 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 25/06/2025 |
7.95
|
1,400 | 7.23 | 7.95 | 7.23 | 0 | 0 | 0 | |
| 24/06/2025 |
7.23
|
700 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 23/06/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 20/06/2025 |
8.04
|
1,800 | 8.13 | 8.13 | 7.32 | 0 | 0 | 0 | |
| 19/06/2025 |
8.13
|
1,300 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 18/06/2025 |
7.59
|
1,700 | 7.41 | 7.59 | 7.41 | 0 | 0 | 0 | |
| 17/06/2025 |
6.96
|
1,200 | 6.88 | 6.96 | 6.88 | 0 | 0 | 0 | |
| 16/06/2025 |
6.79
|
200 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 13/06/2025 |
6.70
|
2,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 12/06/2025 |
6.70
|
2,800 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 11/06/2025 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 10/06/2025 |
6.70
|
1,700 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 09/06/2025 |
6.70
|
1,200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 06/06/2025 |
6.70
|
4,200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 05/06/2025 |
6.70
|
500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 04/06/2025 |
6.79
|
1,700 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 03/06/2025 |
6.70
|
4,100 | 6.79 | 6.79 | 6.70 | 0 | 0 | 0 | |
| 02/06/2025 |
6.61
|
11,600 | 6.07 | 6.61 | 6.07 | 0 | 9,000 | -0.1 | |
| 30/05/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 29/05/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 28/05/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 27/05/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 26/05/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 23/05/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 22/05/2025 |
6.70
|
2,200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 21/05/2025 |
6.25
|
800 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 20/05/2025 |
6.25
|
10,200 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 | |
| 19/05/2025 |
6.16
|
600 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 16/05/2025 |
6.16
|
4,800 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 15/05/2025 |
6.16
|
400 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 14/05/2025 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 13/05/2025 |
5.98
|
700 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 12/05/2025 |
6.52
|
1,100 | 6.34 | 6.52 | 6.34 | 0 | 0 | 0 | |
| 09/05/2025 |
6.07
|
6,000 | 6.07 | 6.25 | 6.07 | 0 | 0 | 0 | |
| 08/05/2025 |
6.07
|
8,800 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 07/05/2025 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 06/05/2025 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 05/05/2025 |
5.54
|
1,000 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 29/04/2025 |
5.80
|
1,800 | 5.98 | 5.98 | 5.80 | 0 | 0 | 0 | |
| 28/04/2025 |
5.98
|
8,300 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 25/04/2025 |
5.45
|
800 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 | |
| 24/04/2025 |
5.98
|
1,300 | 5.89 | 5.98 | 5.89 | 0 | 0 | 0 | |
| 23/04/2025 |
5.89
|
300 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 22/04/2025 |
5.89
|
800 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 21/04/2025 |
5.89
|
1,000 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 18/04/2025 |
5.98
|
100 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 17/04/2025 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 16/04/2025 |
5.98
|
4,200 | 5.89 | 5.98 | 5.89 | 0 | 0 | 0 | |
| 15/04/2025 |
5.80
|
800 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 14/04/2025 |
6.07
|
3,100 | 6.34 | 6.34 | 6.07 | 0 | 0 | 0 | |
| 11/04/2025 |
6.25
|
1,400 | 6.34 | 6.34 | 6.16 | 0 | 0 | 0 | |
| 10/04/2025 |
6.07
|
2,200 | 5.89 | 6.34 | 5.89 | 0 | 0 | 0 | |
| 09/04/2025 |
5.80
|
700 | 5.45 | 5.80 | 5.45 | 0 | 0 | 0 | |
| 08/04/2025 |
5.80
|
4,500 | 5.63 | 5.80 | 5.45 | 0 | 0 | 0 | |
| 04/04/2025 |
5.36
|
1,600 | 6.16 | 6.16 | 5.27 | 0 | 0 | 0 | |
| 03/04/2025 |
5.80
|
300 | 5.80 | 5.80 | 5.71 | 0 | 0 | 0 | |
| 02/04/2025 |
6.34
|
900 | 6.52 | 6.52 | 5.89 | 0 | 0 | 0 | |