| 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) |
-1.30 | -13% | 13,200 | 0 | 0 |
8.70
10
8.70
|
|
2 tháng
(2026-06-01) |
-1.30 | -13% | 21,400 | -300 | 0 |
8.70
10
8.70
|
|
3 tháng
(2026-05-04) |
-0.20 | -2.25% | 49,600 | -400 | 0 |
8.70
10
8.70
|
|
6 tháng
(2026-02-02) |
-1.30 | -13% | 74,200 | -400 | 0 |
8.60
11
8.70
|
|
12 tháng
(2025-08-05) |
-0.60 | -6.45% | 200,400 | -10,200 | -0.1 |
7.90
11
8.70
|
|
24 tháng
(2024-08-12) |
1.29 | 17.40% | 590,214 | -26,700 | -0.2 |
4.82
11
8.70
|
|
36 tháng
(2023-08-16) |
1.56 | 21.80% | 1,213,268 | -37,500 | -0.3 |
4.38
12.59
8.70
|
|
60 tháng
(2021-08-26) |
3.79 | 77.16% | 3,522,983 | -36,938 | -0.3 |
3.93
17.32
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 09/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 08/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 07/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 06/10/2025 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 03/10/2025 |
8.50
|
1,500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 02/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 01/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 30/09/2025 |
8.60
|
500 | 8.10 | 8.60 | 8.10 | 0 | 0 | 0 | |
| 29/09/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 26/09/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 25/09/2025 |
8.60
|
900 | 8 | 8.60 | 8 | 0 | 0 | 0 | |
| 24/09/2025 |
7.90
|
2,600 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 | |
| 23/09/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 22/09/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 19/09/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 18/09/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 17/09/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 16/09/2025 |
9.20
|
6,200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 15/09/2025 |
9.20
|
3,300 | 9.30 | 9.30 | 8.60 | 0 | 0 | 0 | |
| 12/09/2025 |
9.30
|
1,100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 11/09/2025 |
9.30
|
200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 10/09/2025 |
9.30
|
1,000 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 | |
| 09/09/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 08/09/2025 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 05/09/2025 |
8.50
|
2,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 04/09/2025 |
8.50
|
500 | 9 | 9 | 8.50 | 0 | 0 | 0 | |
| 03/09/2025 |
8.50
|
200 | 9 | 9 | 8.50 | 0 | 0 | 0 | |
| 29/08/2025 |
9.10
|
4,400 | 8.20 | 9.10 | 8 | 0 | 0 | 0 | |
| 28/08/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 27/08/2025 |
8.70
|
1,900 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 26/08/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 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 | |