| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.70 | 8.64% | 3,333,800 | -3,000 | 0 |
8
9.10
8.90
|
|
2 tháng
(2026-03-05) |
0.80 | 10% | 6,027,400 | -5,800 | -0.0 |
7.20
9.10
8.90
|
|
3 tháng
(2026-02-03) |
1.50 | 20.55% | 8,030,400 | -5,800 | -0.0 |
7.10
9.10
8.90
|
|
6 tháng
(2025-11-05) |
0.30 | 3.53% | 24,377,400 | -64,900 | -0.5 |
7.10
9.20
8.90
|
|
12 tháng
(2025-05-09) |
-5.18 | -37.06% | 110,403,600 | -26,400 | 0.6 |
7.10
16.90
8.90
|
|
24 tháng
(2024-05-14) |
-1.32 | -13.01% | 210,478,870 | -286,041 | -2.4 |
7.10
16.90
8.90
|
|
36 tháng
(2023-05-22) |
-4.02 | -31.34% | 267,910,228 | -237,640 | -2.0 |
7.03
16.90
8.90
|
|
60 tháng
(2021-05-31) |
4.31 | 95.79% | 365,079,107 | -526,672 | -5.7 |
4.19
16.90
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/05/2026 |
8.90
|
132,900 | 8.80 | 9 | 8.70 | 0 | 0 | 0 | |
| 29/04/2026 |
8.80
|
336,600 | 8.80 | 8.90 | 8.30 | 0 | 0 | 0 | |
| 28/04/2026 |
8.80
|
250,900 | 9.20 | 9.30 | 8.70 | 0 | 3,000 | 0 | |
| 24/04/2026 |
9.10
|
465,000 | 9 | 9.50 | 9 | 0 | 0 | 0 | |
| 23/04/2026 |
8.90
|
804,100 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 | |
| 22/04/2026 |
8.40
|
227,300 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 21/04/2026 |
8.40
|
156,300 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 20/04/2026 |
8.10
|
46,900 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 17/04/2026 |
8.30
|
74,700 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 16/04/2026: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
| 16/04/2026 |
8.20
|
74,700 | 8 | 8.20 | 7.90 | 0 | 0 | 0 | |
| 15/04/2026 |
8
|
218,100 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 14/04/2026 |
8.10
|
138,500 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 13/04/2026 |
8.10
|
68,600 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 10/04/2026 |
8.20
|
84,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 09/04/2026 |
8.20
|
87,200 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 08/04/2026 |
8.30
|
165,200 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 07/04/2026 |
8.20
|
50,700 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 06/04/2026 |
8.10
|
84,900 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 | |
| 03/04/2026 |
8.20
|
123,600 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 02/04/2026 |
8.30
|
55,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 01/04/2026 |
8.30
|
86,200 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 31/03/2026 |
8.30
|
43,500 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 30/03/2026 |
8.30
|
85,800 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 27/03/2026 |
8.30
|
138,800 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 26/03/2026 |
8.40
|
105,300 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 25/03/2026 |
8.40
|
85,000 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 24/03/2026 |
8.40
|
95,400 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 23/03/2026 |
8.10
|
69,000 | 8.10 | 8.30 | 8 | 0 | 0 | 0 | |
| 20/03/2026 |
8.20
|
89,300 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 19/03/2026 |
8.40
|
241,000 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 18/03/2026 |
8.50
|
67,000 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 17/03/2026 |
8.50
|
122,400 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 16/03/2026 |
8.40
|
227,100 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 13/03/2026 |
8.20
|
101,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 12/03/2026 |
8.20
|
104,400 | 8.20 | 8.30 | 8 | 0 | 0 | 0 | |
| 11/03/2026 |
8.20
|
275,900 | 7.80 | 8.20 | 7.80 | 0 | 2,800 | -0.0 | |
| 10/03/2026 |
7.80
|
54,600 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 | |
| 09/03/2026 |
7.20
|
365,000 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 | |
| 06/03/2026 |
8
|
120,500 | 8 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 05/03/2026 |
8
|
37,200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 | |
| 04/03/2026 |
7.90
|
90,000 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 03/03/2026 |
8.10
|
47,500 | 8 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 02/03/2026 |
8
|
148,800 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 27/02/2026 |
8.20
|
75,700 | 8.20 | 8.30 | 8 | 0 | 0 | 0 | |
| 26/02/2026 |
8.20
|
60,600 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 25/02/2026 |
8.10
|
215,100 | 8.20 | 8.30 | 8 | 0 | 0 | 0 | |
| 24/02/2026 |
8
|
263,100 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 | |
| 23/02/2026 |
7.80
|
160,400 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 13/02/2026 |
7.60
|
83,500 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 12/02/2026 |
7.50
|
93,900 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 | |
| 11/02/2026 |
7.20
|
69,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 | |
| 10/02/2026 |
7.10
|
126,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
| 09/02/2026 |
7.10
|
69,300 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 06/02/2026 |
7.20
|
200,800 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 05/02/2026 |
7.30
|
54,600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 04/02/2026 |
7.30
|
130,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 03/02/2026 |
7.30
|
113,700 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 02/02/2026 |
7.30
|
74,400 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 30/01/2026 |
7.30
|
167,700 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 29/01/2026 |
7.50
|
49,100 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 28/01/2026 |
7.60
|
89,600 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 27/01/2026 |
7.70
|
196,600 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 26/01/2026 |
7.80
|
80,700 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 23/01/2026 |
7.90
|
106,500 | 7.90 | 8 | 7.80 | 0 | 0 | 0 | |
| 22/01/2026 |
7.90
|
136,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 | |
| 21/01/2026 |
7.90
|
70,100 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
| 20/01/2026 |
8
|
125,400 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 19/01/2026 |
8
|
100,300 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 16/01/2026 |
8
|
149,100 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 15/01/2026 |
7.90
|
73,100 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
| 14/01/2026 |
7.90
|
205,100 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 13/01/2026 |
8
|
92,900 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 12/01/2026 |
8
|
169,100 | 8 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 09/01/2026 |
8
|
112,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 08/01/2026 |
8
|
126,900 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 07/01/2026 |
8.10
|
66,700 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 06/01/2026 |
8.10
|
68,300 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 05/01/2026 |
8.20
|
72,300 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 31/12/2025 |
8.20
|
110,200 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 30/12/2025 |
8.30
|
53,800 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 29/12/2025 |
8.30
|
67,700 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 26/12/2025 |
8.30
|
149,100 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 25/12/2025 |
8.30
|
182,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 24/12/2025 |
8.20
|
115,600 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 23/12/2025 |
8.30
|
161,900 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 22/12/2025 |
8.30
|
167,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 19/12/2025 |
8.30
|
70,000 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 | |
| 18/12/2025 |
8.50
|
499,500 | 8.10 | 8.60 | 8 | 0 | 0 | 0 | |
| 17/12/2025 |
8.10
|
204,000 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 16/12/2025 |
8.10
|
83,200 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 15/12/2025 |
8.10
|
84,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 12/12/2025 |
8.10
|
219,400 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 11/12/2025 |
8.10
|
72,700 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 10/12/2025 |
8.10
|
105,500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 09/12/2025 |
8.20
|
70,400 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 08/12/2025 |
8.10
|
113,500 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 05/12/2025 |
8.20
|
127,200 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 04/12/2025 |
8.20
|
82,700 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 03/12/2025 |
8.10
|
94,700 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 02/12/2025 |
8.20
|
75,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |