| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.55 | 5.26% | 28,600 | 0 | 0 |
10.50
11.40
11.20
|
|
2 tháng
(2026-07-13) |
-0.06 | -0.54% | 49,900 | 0 | 0 |
10.37
11.69
11.20
|
|
3 tháng
(2026-06-15) |
0.47 | 4.39% | 68,300 | 0 | 0 |
10.37
11.78
11.20
|
|
6 tháng
(2026-03-16) |
1.43 | 14.83% | 229,900 | 0 | 0 |
8.79
11.78
11.20
|
|
12 tháng
(2025-09-16) |
1.78 | 19.16% | 534,900 | 0 | 0 |
8.70
11.78
11.20
|
|
24 tháng
(2024-09-23) |
2.31 | 26.31% | 1,343,225 | -924 | -0.0 |
6.98
11.78
11.20
|
|
36 tháng
(2023-09-27) |
0.12 | 1.05% | 1,948,225 | -924 | -0.0 |
6.98
11.78
11.20
|
|
60 tháng
(2021-10-07) |
-7.04 | -38.82% | 10,977,695 | -924 | 0.3 |
6.98
36.08
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2025 |
9.14
|
4,500 | 9.05 | 9.14 | 9.05 | 0 | 0 | 0 | |
| 17/11/2025 |
9.14
|
5,500 | 9.40 | 9.40 | 9.14 | 0 | 0 | 0 | |
| 14/11/2025 |
9.14
|
1,100 | 9.23 | 9.23 | 9.14 | 0 | 0 | 0 | |
| 13/11/2025 |
9.49
|
500 | 8.96 | 9.49 | 8.96 | 0 | 0 | 0 | |
| 12/11/2025 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 11/11/2025 |
9.14
|
5,700 | 9.05 | 9.14 | 9.05 | 0 | 0 | 0 | |
| 10/11/2025 |
9.14
|
1,000 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 07/11/2025 |
9.14
|
2,700 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 06/11/2025 |
9.23
|
4,200 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 05/11/2025 |
9.23
|
1,000 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 04/11/2025 |
9.49
|
600 | 9.32 | 9.49 | 9.32 | 0 | 0 | 0 | |
| 03/11/2025 |
9.49
|
4,200 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 31/10/2025 |
9.40
|
2,200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 30/10/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 29/10/2025 |
9.40
|
2,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 28/10/2025 |
9.40
|
6,200 | 9.14 | 9.49 | 9.14 | 0 | 0 | 0 | |
| 27/10/2025 |
9.14
|
2,500 | 8.88 | 9.14 | 8.88 | 0 | 0 | 0 | |
| 24/10/2025 |
9.05
|
1,100 | 8.96 | 9.05 | 8.96 | 0 | 0 | 0 | |
| 23/10/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 22/10/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 21/10/2025 |
8.96
|
7,100 | 9.49 | 9.49 | 8.96 | 0 | 0 | 0 | |
| 20/10/2025 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 17/10/2025 |
9.05
|
500 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 16/10/2025 |
9.49
|
400 | 9.67 | 9.67 | 9.49 | 0 | 0 | 0 | |
| 15/10/2025 |
9.40
|
500 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 14/10/2025 |
9.49
|
100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 13/10/2025 |
9.40
|
10,500 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 10/10/2025 |
9.49
|
200 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 09/10/2025 |
9.49
|
15,100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 08/10/2025 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 07/10/2025 |
9.14
|
4,300 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 06/10/2025 |
9.32
|
1,700 | 9.84 | 9.84 | 9.14 | 0 | 0 | 0 | |
| 03/10/2025 |
9.32
|
4,600 | 9.23 | 9.32 | 9.23 | 0 | 0 | 0 | |
| 02/10/2025 |
9.23
|
12,300 | 9.23 | 9.49 | 9.23 | 0 | 0 | 0 | |
| 01/10/2025 |
8.79
|
1,400 | 9.05 | 9.05 | 8.79 | 0 | 0 | 0 | |
| 30/09/2025 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 29/09/2025 |
9.05
|
1,000 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 26/09/2025 |
9.23
|
3,000 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 25/09/2025 |
9.23
|
800 | 9.23 | 9.32 | 9.23 | 0 | 0 | 0 | |
| 24/09/2025 |
9.23
|
2,400 | 9.23 | 9.23 | 9.14 | 0 | 0 | 0 | |
| 23/09/2025 |
9.23
|
6,000 | 9.23 | 9.32 | 9.14 | 0 | 0 | 0 | |
| 22/09/2025 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 19/09/2025 |
9.23
|
1,500 | 10.11 | 10.11 | 9.23 | 0 | 0 | 0 | |
| 18/09/2025 |
9.23
|
2,500 | 9.14 | 9.23 | 9.14 | 0 | 0 | 0 | |
| 17/09/2025 |
9.23
|
200 | 9.49 | 9.49 | 9.23 | 0 | 0 | 0 | |
| 16/09/2025 |
9.32
|
7,300 | 9.32 | 9.32 | 9.05 | 0 | 0 | 0 | |
| 15/09/2025 |
9.14
|
600 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 12/09/2025 |
9.05
|
5,900 | 8.61 | 9.23 | 8.44 | 0 | 0 | 0 | |
| 11/09/2025 |
9.23
|
2,800 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 10/09/2025 |
9.32
|
200 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 09/09/2025 |
9.32
|
3,100 | 8.88 | 9.32 | 8.52 | 0 | 0 | 0 | |
| 08/09/2025 |
9.40
|
1,200 | 9.84 | 9.84 | 9.40 | 0 | 0 | 0 | |
| 05/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 05/09/2025 |
9.84
|
800 | 10.63 | 10.63 | 9.84 | 0 | 0 | 0 | |
| 04/09/2025 |
9.81
|
11,200 | 10.12 | 10.28 | 9.81 | 0 | 0 | 0 | |
| 03/09/2025 |
9.65
|
18,000 | 8.87 | 9.65 | 8.87 | 0 | 0 | 0 | |
| 29/08/2025 |
8.79
|
2,500 | 8.94 | 8.94 | 8.63 | 0 | 0 | 0 | |
| 28/08/2025 |
8.94
|
2,300 | 8.71 | 8.94 | 8.63 | 0 | 0 | 0 | |
| 27/08/2025 |
8.63
|
3,200 | 8.47 | 8.71 | 8.47 | 0 | 0 | 0 | |
| 26/08/2025 |
8.47
|
2,400 | 8.47 | 8.47 | 8.40 | 0 | 0 | 0 | |
| 25/08/2025 |
8.40
|
10,500 | 8.63 | 8.63 | 8.40 | 0 | 0 | 0 | |
| 22/08/2025 |
8.71
|
2,600 | 8.32 | 8.71 | 8.24 | 0 | 0 | 0 | |
| 21/08/2025 |
8.63
|
3,800 | 8.71 | 8.71 | 8.55 | 0 | 0 | 0 | |
| 20/08/2025 |
8.71
|
3,000 | 8.71 | 8.79 | 8.16 | 0 | 0 | 0 | |
| 19/08/2025 |
8.71
|
12,600 | 8.63 | 8.71 | 8.16 | 0 | 0 | 0 | |
| 18/08/2025 |
8.47
|
5,400 | 7.92 | 8.55 | 7.92 | 0 | 0 | 0 | |
| 15/08/2025 |
8.40
|
15,000 | 8.47 | 8.71 | 8.40 | 0 | 0 | 0 | |
| 14/08/2025 |
8.47
|
4,500 | 8.63 | 8.63 | 8.32 | 0 | 0 | 0 | |
| 13/08/2025 |
8.47
|
12,400 | 8.24 | 8.63 | 8.24 | 0 | 0 | 0 | |
| 12/08/2025 |
8.16
|
2,200 | 8.40 | 8.47 | 8.16 | 0 | 0 | 0 | |
| 11/08/2025 |
8.47
|
800 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 08/08/2025 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 07/08/2025 |
8.47
|
1,300 | 8.16 | 8.47 | 8.16 | 0 | 0 | 0 | |
| 06/08/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 05/08/2025 |
8.40
|
1,400 | 8.08 | 8.40 | 8.08 | 0 | 0 | 0 | |
| 04/08/2025 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 01/08/2025 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 31/07/2025 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 30/07/2025 |
8.24
|
400 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 29/07/2025 |
8.24
|
200 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 28/07/2025 |
8.40
|
12,600 | 8.40 | 8.55 | 8.40 | 0 | 0 | 0 | |
| 25/07/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 24/07/2025 |
8.40
|
1,800 | 8.24 | 8.40 | 8.08 | 0 | 0 | 0 | |
| 23/07/2025 |
8.24
|
5,200 | 8.00 | 8.16 | 7.92 | 0 | 0 | 0 | |
| 22/07/2025 |
8.63
|
400 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 21/07/2025 |
8.71
|
900 | 8.32 | 9.10 | 8.32 | 0 | 0 | 0 | |
| 18/07/2025 |
8.32
|
1,700 | 8.08 | 8.32 | 8.08 | 0 | 0 | 0 | |
| 17/07/2025 |
8.32
|
200 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 16/07/2025 |
8.32
|
2,800 | 8.32 | 8.47 | 8.16 | 0 | 0 | 0 | |
| 15/07/2025 |
8.32
|
2,400 | 8.16 | 8.24 | 8.00 | 0 | 0 | 0 | |
| 14/07/2025 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 11/07/2025 |
8.16
|
3,200 | 7.85 | 8.24 | 7.77 | 0 | 0 | 0 | |
| 10/07/2025 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 09/07/2025 |
8.16
|
600 | 7.92 | 8.16 | 7.92 | 0 | 0 | 0 | |
| 08/07/2025 |
8.08
|
2,600 | 8.00 | 8.08 | 7.92 | 0 | 0 | 0 | |
| 07/07/2025 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 04/07/2025 |
8.16
|
1,600 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 03/07/2025 |
8.00
|
1,700 | 8.16 | 8.16 | 8.00 | 0 | 0 | 0 | |
| 02/07/2025 |
8.08
|
300 | 7.85 | 8.08 | 7.85 | 0 | 0 | 0 | |
| 01/07/2025 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 30/06/2025 |
8.08
|
5,800 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |