| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.30 | -4.84% | 65,200 | -11,000 | 0 |
5.90
6.40
6
|
|
2 tháng
(2026-04-13) |
-0.90 | -13.24% | 111,200 | -12,500 | 0 |
5.90
7
6
|
|
3 tháng
(2026-03-16) |
-1 | -14.49% | 117,800 | -12,200 | -0.0 |
5.90
7
6
|
|
6 tháng
(2025-12-15) |
-1.30 | -18.06% | 220,100 | -6,900 | 0.0 |
5.90
7.20
6
|
|
12 tháng
(2025-06-17) |
-1.25 | -17.53% | 884,700 | -11,500 | -0.0 |
5.90
8
6
|
|
24 tháng
(2024-06-24) |
-2.56 | -30.27% | 2,214,391 | -16,400 | -0.1 |
5.90
8.62
6
|
|
36 tháng
(2023-06-28) |
-1.47 | -19.97% | 5,228,786 | -42,174 | -0.3 |
5.90
10.23
6
|
|
60 tháng
(2021-07-08) |
-1.67 | -22.04% | 7,852,028 | -154,053 | -1.8 |
4.10
10.23
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/08/2025 |
7.30
|
8,200 | 7.30 | 7.30 | 7.20 | 0 | 3,000 | -0.0 | |
| 19/08/2025 |
7.40
|
4,000 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 18/08/2025 |
7.20
|
12,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 15/08/2025 |
7.30
|
12,800 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 14/08/2025 |
7.50
|
8,900 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 13/08/2025 |
7.50
|
8,900 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 12/08/2025 |
7.50
|
4,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 11/08/2025 |
7.50
|
8,400 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 08/08/2025 |
7.50
|
10,700 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 | |
| 07/08/2025 |
7.50
|
3,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 06/08/2025 |
7.50
|
3,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 05/08/2025 |
7.40
|
2,100 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 04/08/2025 |
7.40
|
800 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 01/08/2025 |
7.40
|
1,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 31/07/2025 |
7.50
|
1,600 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 30/07/2025 |
7.40
|
7,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 29/07/2025 |
7.40
|
4,200 | 7.60 | 7.60 | 7.40 | 200 | 0 | 0.0 | |
| 28/07/2025 |
7.60
|
9,700 | 7.40 | 7.60 | 7.40 | 1,000 | 0 | 0.0 | |
| 25/07/2025 |
7.50
|
27,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 24/07/2025 |
7.40
|
4,500 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 23/07/2025 |
7.50
|
6,900 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 22/07/2025 |
7.60
|
6,100 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 21/07/2025 |
7.60
|
2,200 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 18/07/2025 |
7.60
|
900 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 17/07/2025 |
7.60
|
3,900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 16/07/2025 |
7.60
|
4,500 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 15/07/2025 |
7.60
|
3,500 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 14/07/2025 |
7.60
|
8,800 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 11/07/2025 |
7.60
|
23,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 10/07/2025 |
7.70
|
10,600 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 | |
| 09/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) | |||||||||
| 09/07/2025 |
8
|
63,000 | 7.60 | 8 | 7.50 | 0 | 0 | 0 | |
| 08/07/2025 |
7.31
|
19,200 | 7.54 | 7.54 | 7.15 | 0 | 0 | 0 | |
| 07/07/2025 |
7.54
|
58,700 | 7.38 | 7.54 | 7.38 | 0 | 0 | 0 | |
| 04/07/2025 |
7.31
|
20,200 | 7.46 | 7.46 | 7.31 | 0 | 8,000 | -0.1 | |
| 03/07/2025 |
7.46
|
27,200 | 7.15 | 7.54 | 7.15 | 0 | 0 | 0 | |
| 02/07/2025 |
7.08
|
7,800 | 7 | 7.23 | 7 | 0 | 0 | 0 | |
| 01/07/2025 |
7.23
|
400 | 7.08 | 7.23 | 7.08 | 0 | 0 | 0 | |
| 30/06/2025 |
7.23
|
11,800 | 7.08 | 7.31 | 7.08 | 0 | 0 | 0 | |
| 27/06/2025 |
7.08
|
200 | 6.92 | 7.08 | 6.92 | 0 | 0 | 0 | |
| 26/06/2025 |
7.08
|
1,700 | 6.92 | 7.08 | 6.69 | 0 | 0 | 0 | |
| 25/06/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 24/06/2025 |
7.08
|
1,000 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 23/06/2025 |
7.08
|
600 | 7.08 | 7.08 | 6.92 | 0 | 0 | 0 | |
| 20/06/2025 |
7.08
|
700 | 7.08 | 7.15 | 7.08 | 0 | 0 | 0 | |
| 19/06/2025 |
7.08
|
3,400 | 7.08 | 7.15 | 6.77 | 0 | 0 | 0 | |
| 18/06/2025 |
7
|
3,800 | 6.92 | 7 | 6.77 | 0 | 0 | 0 | |
| 17/06/2025 |
7.15
|
5,900 | 6.92 | 7.15 | 6.77 | 0 | 0 | 0 | |
| 16/06/2025 |
7.15
|
200 | 7.08 | 7.15 | 7.08 | 0 | 0 | 0 | |
| 13/06/2025 |
7.08
|
200 | 7.15 | 7.15 | 7.08 | 0 | 0 | 0 | |
| 12/06/2025 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 11/06/2025 |
7.15
|
100 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 10/06/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 09/06/2025 |
7.08
|
300 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 06/06/2025 |
6.85
|
700 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 05/06/2025 |
7.08
|
200 | 6.92 | 7.08 | 6.92 | 0 | 0 | 0 | |
| 04/06/2025 |
7
|
3,100 | 7 | 7.08 | 7 | 0 | 0 | 0 | |
| 03/06/2025 |
7
|
500 | 7 | 7.08 | 7 | 0 | 0 | 0 | |
| 02/06/2025 |
7.08
|
1,500 | 7 | 7.08 | 7 | 0 | 0 | 0 | |
| 30/05/2025 |
7.08
|
200 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 29/05/2025 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 28/05/2025 |
7
|
300 | 7.08 | 7.08 | 6.85 | 0 | 0 | 0 | |
| 27/05/2025 |
7
|
5,300 | 7 | 7 | 6.85 | 0 | 0 | 0 | |
| 26/05/2025 |
7.15
|
2,300 | 7 | 7.15 | 6.92 | 0 | 0 | 0 | |
| 23/05/2025 |
7.15
|
200 | 7 | 7.15 | 7 | 0 | 0 | 0 | |
| 22/05/2025 |
7.15
|
1,900 | 7.08 | 7.15 | 7.08 | 0 | 0 | 0 | |
| 21/05/2025 |
7.08
|
3,800 | 7 | 7.15 | 7 | 0 | 0 | 0 | |
| 20/05/2025 |
6.92
|
6,900 | 6.85 | 6.92 | 6.85 | 0 | 0 | 0 | |
| 19/05/2025 |
6.77
|
12,400 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 16/05/2025 |
6.85
|
9,400 | 6.85 | 6.85 | 6.77 | 0 | 0 | 0 | |
| 15/05/2025 |
6.85
|
10,800 | 6.92 | 6.92 | 6.69 | 0 | 0 | 0 | |
| 14/05/2025 |
6.92
|
3,700 | 6.92 | 6.92 | 6.77 | 0 | 0 | 0 | |
| 13/05/2025 |
6.85
|
5,700 | 6.92 | 6.92 | 6.85 | 600 | 0 | 0 | |
| 12/05/2025 |
6.92
|
4,300 | 6.92 | 6.92 | 6.85 | 500 | 0 | 0 | |
| 09/05/2025 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 08/05/2025 |
7
|
200 | 6.92 | 7 | 6.92 | 0 | 0 | 0 | |
| 07/05/2025 |
7
|
1,500 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 06/05/2025 |
7
|
1,200 | 6.92 | 7.08 | 6.85 | 0 | 0 | 0 | |
| 05/05/2025 |
7
|
1,400 | 7 | 7 | 6.77 | 0 | 0 | 0 | |
| 29/04/2025 |
6.85
|
1,400 | 7.08 | 7.08 | 6.77 | 0 | 0 | 0 | |
| 28/04/2025 |
7
|
200 | 6.92 | 7 | 6.92 | 0 | 0 | 0 | |
| 25/04/2025 |
6.85
|
1,300 | 7 | 7 | 6.85 | 0 | 0 | 0 | |
| 24/04/2025 |
7.08
|
2,100 | 6.69 | 7.08 | 6.69 | 0 | 2,000 | -0.0 | |
| 23/04/2025 |
7.08
|
1,200 | 7.08 | 7.08 | 7 | 0 | 0 | 0 | |
| 22/04/2025 |
6.85
|
5,800 | 7.15 | 7.15 | 6.85 | 0 | 0 | 0 | |
| 21/04/2025 |
7.15
|
5,500 | 7.23 | 7.31 | 6.92 | 0 | 0 | 0 | |
| 18/04/2025 |
7.23
|
1,500 | 7.15 | 7.23 | 7.15 | 0 | 0 | 0 | |
| 17/04/2025 |
7.15
|
2,500 | 7.08 | 7.15 | 7.08 | 0 | 0 | 0 | |
| 16/04/2025 |
7.08
|
21,500 | 6.92 | 7.15 | 6.92 | 0 | 0 | 0 | |
| 15/04/2025 |
6.92
|
13,900 | 7.15 | 7.15 | 6.92 | 0 | 0 | 0 | |
| 14/04/2025 |
7.15
|
19,000 | 7.08 | 7.15 | 6.92 | 0 | 0 | 0 | |
| 11/04/2025 |
7
|
10,100 | 6.69 | 7.15 | 6.69 | 0 | 0 | 0 | |
| 10/04/2025 |
7
|
6,700 | 6.92 | 7 | 6.54 | 0 | 0 | 0 | |
| 09/04/2025 |
6.38
|
600 | 6.15 | 6.38 | 6.15 | 0 | 0 | 0 | |
| 08/04/2025 |
6.08
|
12,200 | 6.69 | 6.69 | 5.85 | 0 | 0 | 0 | |
| 04/04/2025 |
6.46
|
35,400 | 6.23 | 6.46 | 6.08 | 0 | 0 | 0 | |
| 03/04/2025 |
6.69
|
14,000 | 6.92 | 6.92 | 6.54 | 0 | 0 | 0 | |
| 02/04/2025 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 01/04/2025 |
7
|
400 | 7 | 7.08 | 7 | 0 | 0 | 0 | |
| 31/03/2025 |
6.92
|
1,300 | 6.92 | 7 | 6.92 | 0 | 0 | 0 | |
| 28/03/2025 |
7
|
200 | 6.92 | 7 | 6.92 | 0 | 0 | 0 | |