| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0 | 0% | 47,200 | 0 | 0 |
7.20
10.80
7.20
|
|
2 tháng
(2026-07-20) |
-0.50 | -6.49% | 72,500 | 0 | 0 |
7.10
10.80
7.20
|
|
3 tháng
(2026-06-22) |
-0.37 | -4.83% | 122,000 | 0 | 0 |
7.10
10.80
7.20
|
|
6 tháng
(2026-03-23) |
-0.71 | -9.01% | 435,600 | 0 | 0 |
6.26
10.80
7.20
|
|
12 tháng
(2025-09-23) |
-6.11 | -45.91% | 1,238,600 | 0 | 0 |
6.26
13.39
7.20
|
|
24 tháng
(2024-09-30) |
-4.84 | -40.22% | 2,676,815 | 0 | 0 |
5.71
19.25
7.20
|
|
36 tháng
(2023-10-04) |
-12.02 | -62.55% | 5,085,403 | 0 | 0 |
4.96
20.53
7.20
|
|
60 tháng
(2021-10-14) |
-21.71 | -75.09% | 13,688,105 | 0 | 0.2 |
4.87
43.16
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 17/09/2026 |
7.20
|
400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 16/09/2026 |
7.20
|
300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 15/09/2026 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 14/09/2026 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 11/09/2026 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 10/09/2026 |
7.20
|
400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 09/09/2026 |
7.20
|
500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 08/09/2026 |
7.20
|
500 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 07/09/2026 |
7.40
|
10,400 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 04/09/2026 |
7.20
|
8,300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 03/09/2026 |
7.20
|
11,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 02/09/2026 |
10.20
|
6,600 | 10.10 | 10.20 | 10 | 0 | 0 | 0 | |
| 01/09/2026 |
10.80
|
2,200 | 10.70 | 10.90 | 10.60 | 0 | 0 | 0 | |
| 31/08/2026 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 28/08/2026 |
7.20
|
1,500 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 27/08/2026 |
7.30
|
1,600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 26/08/2026 |
7.30
|
400 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 25/08/2026 |
7.30
|
1,800 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 24/08/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 21/08/2026 |
7.20
|
400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 20/08/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 19/08/2026 |
7.20
|
300 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 | |
| 18/08/2026 |
7.50
|
200 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 | |
| 17/08/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 14/08/2026 |
7.20
|
900 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 13/08/2026 |
7.40
|
2,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 12/08/2026 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 11/08/2026 |
7.40
|
2,400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 10/08/2026 |
7.40
|
600 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 07/08/2026 |
7.40
|
5,100 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 06/08/2026 |
7.30
|
1,600 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 05/08/2026 |
7.20
|
1,600 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 04/08/2026 |
7.20
|
1,300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 03/08/2026 |
7.20
|
900 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
| 31/07/2026 |
7.10
|
800 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 30/07/2026 |
7.10
|
500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 29/07/2026 |
7.10
|
2,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 28/07/2026 |
7.30
|
700 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 27/07/2026 |
7.30
|
1,400 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 24/07/2026 |
7.30
|
1,200 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 23/07/2026 |
7.30
|
1,600 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 22/07/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 21/07/2026 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 20/07/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 17/07/2026 |
7.30
|
200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 16/07/2026 |
7.30
|
1,100 | 7 | 7.30 | 7 | 0 | 0 | 0 | |
| 15/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 14/07/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 13/07/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 10/07/2026 |
7.50
|
3,400 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 | |
| 09/07/2026 |
7.60
|
3,100 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 08/07/2026 |
7.50
|
900 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 07/07/2026 |
7.80
|
3,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 06/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
| 06/07/2026 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 03/07/2026 |
7.65
|
23,800 | 7.83 | 7.83 | 7.65 | 0 | 0 | 0 | |
| 02/07/2026 |
8.70
|
3,800 | 8.87 | 8.87 | 8.70 | 0 | 0 | 0 | |
| 01/07/2026 |
7.57
|
300 | 7.74 | 7.74 | 7.57 | 0 | 0 | 0 | |
| 30/06/2026 |
7.65
|
2,100 | 7.57 | 7.65 | 7.57 | 0 | 0 | 0 | |
| 29/06/2026 |
7.57
|
1,900 | 7.65 | 7.65 | 7.57 | 0 | 0 | 0 | |
| 26/06/2026 |
7.65
|
3,100 | 7.65 | 7.65 | 7.57 | 0 | 0 | 0 | |
| 25/06/2026 |
7.65
|
200 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 24/06/2026 |
7.65
|
200 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 23/06/2026 |
7.74
|
200 | 7.57 | 7.74 | 7.57 | 0 | 0 | 0 | |
| 22/06/2026 |
7.57
|
1,600 | 7.30 | 7.57 | 7.30 | 0 | 0 | 0 | |
| 19/06/2026 |
7.74
|
300 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 18/06/2026 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 17/06/2026 |
7.39
|
1,100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 16/06/2026 |
7.57
|
2,200 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 15/06/2026 |
7.57
|
3,600 | 7.48 | 7.65 | 7.48 | 0 | 0 | 0 | |
| 12/06/2026 |
7.48
|
800 | 7.57 | 7.57 | 7.48 | 0 | 0 | 0 | |
| 11/06/2026 |
7.57
|
58,100 | 7.65 | 7.65 | 7.57 | 0 | 0 | 0 | |
| 10/06/2026 |
7.65
|
2,500 | 7.65 | 7.65 | 7.48 | 0 | 0 | 0 | |
| 09/06/2026 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 08/06/2026 |
7.30
|
7,300 | 7.22 | 7.30 | 7.04 | 0 | 0 | 0 | |
| 05/06/2026 |
7.65
|
4,000 | 7.65 | 7.65 | 7.48 | 0 | 0 | 0 | |
| 04/06/2026 |
8.17
|
25,200 | 8.26 | 8.43 | 7.48 | 0 | 0 | 0 | |
| 03/06/2026 |
8.26
|
13,700 | 8.61 | 9.04 | 8.26 | 0 | 0 | 0 | |
| 02/06/2026 |
8.61
|
33,200 | 7.83 | 8.61 | 7.39 | 0 | 0 | 0 | |
| 01/06/2026 |
7.83
|
2,500 | 7.65 | 7.83 | 7.65 | 0 | 0 | 0 | |
| 29/05/2026 |
7.74
|
600 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 28/05/2026 |
7.74
|
2,900 | 7.30 | 7.74 | 7.22 | 0 | 0 | 0 | |
| 27/05/2026 |
7.30
|
2,200 | 7.48 | 7.48 | 7.30 | 0 | 0 | 0 | |
| 26/05/2026 |
7.39
|
5,700 | 7.57 | 7.57 | 7.39 | 0 | 0 | 0 | |
| 25/05/2026 |
7.48
|
4,100 | 7.57 | 7.57 | 7.48 | 0 | 0 | 0 | |
| 22/05/2026 |
7.48
|
2,500 | 7.65 | 7.74 | 7.48 | 0 | 0 | 0 | |
| 21/05/2026 |
7.65
|
600 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 20/05/2026 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 19/05/2026 |
7.65
|
1,100 | 7.83 | 7.83 | 7.65 | 0 | 0 | 0 | |
| 18/05/2026 |
7.83
|
7,200 | 7.91 | 7.91 | 7.65 | 0 | 0 | 0 | |
| 15/05/2026 |
7.91
|
3,400 | 7.83 | 7.91 | 7.83 | 0 | 0 | 0 | |
| 14/05/2026 |
7.83
|
900 | 7.74 | 7.83 | 7.74 | 0 | 0 | 0 | |
| 13/05/2026 |
7.83
|
3,100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 12/05/2026 |
7.83
|
1,000 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 11/05/2026 |
7.83
|
1,800 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 08/05/2026 |
7.83
|
4,600 | 7.91 | 7.91 | 7.83 | 0 | 0 | 0 | |
| 07/05/2026 |
8.09
|
7,600 | 7.83 | 8.09 | 7.83 | 0 | 0 | 0 | |
| 06/05/2026 |
8
|
2,200 | 7.91 | 8 | 7.91 | 0 | 0 | 0 | |
| 05/05/2026 |
7.91
|
4,200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 04/05/2026 |
7.83
|
800 | 7.91 | 7.91 | 7.83 | 0 | 0 | 0 | |