| 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) |
-0.47 | -5.10% | 383,800 | -180,239 | 0 |
8
9.27
8.89
|
|
2 tháng
(2026-06-01) |
-1.84 | -17.26% | 949,000 | -565,357 | 0 |
8
10.64
8.89
|
|
3 tháng
(2026-05-04) |
-3.15 | -26.39% | 1,233,100 | -541,261 | 0 |
8
12
8.89
|
|
6 tháng
(2026-02-02) |
-6.29 | -41.69% | 2,478,600 | -810,836 | -2.7 |
8
15.09
8.89
|
|
12 tháng
(2025-08-05) |
-6.69 | -43.17% | 6,101,900 | -1,020,436 | -6.5 |
8
16.55
8.89
|
|
24 tháng
(2024-08-12) |
-6.72 | -43.29% | 18,964,300 | -191,643 | 8.2 |
8
17.43
8.89
|
|
36 tháng
(2023-08-16) |
-10.64 | -54.72% | 43,749,900 | -1,385,018 | -21.5 |
8
22.01
8.89
|
|
60 tháng
(2021-08-26) |
-12.58 | -58.83% | 62,714,400 | 1,634,863 | 92.8 |
8
31.26
8.89
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
8.89
|
3,700 | 8.97 | 8.97 | 8.60 | 1,200 | 600 | 0 | |
| 30/07/2026 |
8.80
|
10,200 | 8.36 | 8.80 | 8.08 | 600 | 31 | 0 | |
| 29/07/2026 |
8.62
|
6,500 | 8.55 | 8.62 | 8.06 | 0 | 400 | 0 | |
| 28/07/2026 |
8.07
|
26,400 | 8.05 | 8.07 | 8.05 | 1,200 | 0 | 0 | |
| 27/07/2026 |
8
|
6,300 | 8.60 | 8.83 | 8 | 300 | 300 | 0 | |
| 24/07/2026 |
8.59
|
15,000 | 8.59 | 8.65 | 8.35 | 0 | 1,300 | 0 | |
| 23/07/2026 |
8.39
|
10,300 | 8.36 | 8.56 | 8.36 | 400 | 100 | 0 | |
| 22/07/2026 |
8.36
|
3,400 | 8.55 | 8.55 | 8.35 | 0 | 0 | 0 | |
| 21/07/2026 |
8.50
|
19,000 | 8.80 | 9.26 | 8.50 | 1,000 | 3,000 | 0 | |
| 20/07/2026 |
8.80
|
9,600 | 8.80 | 8.80 | 8.79 | 500 | 600 | 0 | |
| 17/07/2026 |
8.79
|
3,000 | 8.80 | 8.84 | 8.51 | 0 | 300 | 0 | |
| 16/07/2026 |
8.82
|
23,200 | 8.80 | 8.99 | 8.51 | 3,000 | 1,200 | 0 | |
| 15/07/2026 |
8.80
|
2,200 | 8.98 | 8.98 | 8.78 | 700 | 0 | 0 | |
| 14/07/2026 |
8.99
|
2,900 | 8.62 | 9 | 8.62 | 0 | 700 | 0 | |
| 13/07/2026 |
9
|
5,400 | 9.05 | 9.28 | 9 | 0 | 800 | 0 | |
| 10/07/2026 |
9.05
|
6,000 | 9.05 | 9.05 | 9.04 | 0 | 200 | 0 | |
| 09/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 09/07/2026 |
8.96
|
8,500 | 9 | 9 | 8.95 | 0 | 5,400 | 0 | |
| 08/07/2026 |
8.95
|
22,700 | 8.93 | 9.05 | 8.93 | 0 | 13,100 | 0 | |
| 07/07/2026 |
8.95
|
26,900 | 8.91 | 8.95 | 8.71 | 200 | 15,565 | 0 | |
| 06/07/2026 |
9.05
|
40,300 | 9.09 | 9.09 | 8.96 | 0 | 37,000 | 0 | |
| 03/07/2026 |
9.09
|
40,300 | 8.97 | 9.18 | 8.97 | 100 | 38,119 | 0 | |
| 02/07/2026 |
9.18
|
48,000 | 8.99 | 9.18 | 8.99 | 900 | 37,000 | 0 | |
| 01/07/2026 |
9.27
|
47,700 | 8.93 | 9.32 | 8.93 | 2,976 | 37,000 | 0 | |
| 30/06/2026 |
9.36
|
39,100 | 9.32 | 9.36 | 9.14 | 100 | 37,000 | 0 | |
| 29/06/2026 |
9.32
|
13,800 | 9.55 | 9.55 | 9.18 | 0 | 100 | 0 | |
| 26/06/2026 |
9.14
|
38,700 | 9.14 | 9.55 | 9.14 | 0 | 30,000 | 0 | |
| 25/06/2026 |
9.41
|
40,700 | 9.86 | 9.86 | 9.36 | 1,100 | 31,000 | 0 | |
| 24/06/2026 |
9.64
|
11,600 | 9.91 | 10 | 9.64 | 100 | 2,400 | 0 | |
| 23/06/2026 |
9.91
|
8,300 | 9.95 | 10 | 9.82 | 0 | 1,500 | 0 | |
| 22/06/2026 |
9.95
|
40,100 | 10 | 10 | 9.82 | 0 | 300 | 0 | |
| 19/06/2026 |
10
|
15,500 | 10 | 10 | 9.91 | 0 | 13,900 | 0 | |
| 18/06/2026 |
10
|
38,900 | 10 | 10.09 | 9.95 | 400 | 37,300 | 0 | |
| 17/06/2026 |
10
|
30,200 | 10 | 10.23 | 9.95 | 0 | 29,000 | 0 | |
| 16/06/2026 |
10
|
32,000 | 9.95 | 10.23 | 9.95 | 300 | 26,218 | 0 | |
| 15/06/2026 |
10
|
72,700 | 10.09 | 10.09 | 9.91 | 0 | 35,000 | 0 | |
| 12/06/2026 |
10.09
|
33,000 | 10.27 | 10.50 | 10.05 | 0 | 29,000 | 0 | |
| 11/06/2026 |
10.27
|
26,900 | 10.77 | 10.77 | 10.14 | 0 | 20,600 | 0 | |
| 10/06/2026 |
10.14
|
17,800 | 10.14 | 10.27 | 10.14 | 0 | 13,000 | 0 | |
| 09/06/2026 |
10.23
|
18,500 | 10.09 | 10.23 | 10.09 | 0 | 12,000 | 0 | |
| 08/06/2026 |
10.09
|
16,900 | 10.09 | 10.18 | 10.05 | 0 | 11,500 | 0 | |
| 05/06/2026 |
10.14
|
20,600 | 10.18 | 10.27 | 10.05 | 0 | 17,900 | 0 | |
| 04/06/2026 |
10.18
|
12,900 | 10.27 | 10.27 | 10.14 | 0 | 11,000 | 0 | |
| 03/06/2026 |
10.27
|
12,000 | 10.27 | 10.50 | 10.18 | 300 | 10,000 | 0 | |
| 02/06/2026 |
10.27
|
14,100 | 10.64 | 10.73 | 10.27 | 1,600 | 11,000 | 0 | |
| 01/06/2026 |
10.64
|
10,900 | 10.64 | 10.68 | 10.59 | 700 | 10,000 | 0 | |
| 29/05/2026 |
10.73
|
19,700 | 10.91 | 11.23 | 10.73 | 0 | 13,200 | 0 | |
| 28/05/2026 |
11
|
29,100 | 11 | 11 | 10.91 | 0 | 11,800 | 0 | |
| 27/05/2026 |
11.05
|
15,100 | 11.36 | 11.36 | 11.05 | 0 | 13,051 | 0 | |
| 26/05/2026 |
11.50
|
7,500 | 11.50 | 11.50 | 11.36 | 600 | 200 | 0 | |
| 25/05/2026 |
11.50
|
43,400 | 11.36 | 11.50 | 10.73 | 1,900 | 0 | 0 | |
| 22/05/2026 |
11.45
|
8,300 | 11.18 | 11.77 | 11.18 | 0 | 0 | 0 | |
| 21/05/2026 |
11.73
|
2,000 | 11.55 | 11.73 | 11.55 | 200 | 0 | 0 | |
| 20/05/2026 |
11.82
|
19,400 | 11.64 | 11.82 | 11.36 | 0 | 0 | 0 | |
| 19/05/2026 |
11.77
|
14,900 | 11.82 | 11.82 | 11.59 | 0 | 5,000 | 0 | |
| 18/05/2026 |
11.82
|
7,300 | 12 | 12 | 11.77 | 0 | 5,600 | 0 | |
| 15/05/2026 |
12
|
7,500 | 11.91 | 12 | 11.82 | 0 | 0 | 0 | |
| 14/05/2026 |
11.82
|
4,100 | 11.77 | 12 | 11.77 | 400 | 0 | 0 | |
| 13/05/2026 |
12
|
8,300 | 11.91 | 12 | 11.77 | 200 | 0 | 0 | |
| 12/05/2026 |
12
|
2,500 | 12 | 12 | 12 | 71 | 600 | 0 | |
| 11/05/2026 |
12
|
18,300 | 11.77 | 12 | 11.64 | 0 | 4,300 | 0 | |
| 08/05/2026 |
11.82
|
17,500 | 11.82 | 11.91 | 11.77 | 0 | 0 | 0 | |
| 07/05/2026 |
11.91
|
16,600 | 11.91 | 11.91 | 11.82 | 600 | 8 | 0 | |
| 06/05/2026 |
11.73
|
10,400 | 11.82 | 11.86 | 11.73 | 75,000 | 400 | 0 | |
| 05/05/2026 |
11.73
|
17,200 | 11.95 | 11.95 | 11.73 | 0 | 216 | 0 | |
| 04/05/2026 |
11.95
|
15,000 | 11.82 | 12 | 11.82 | 100 | 600 | 0 | |
| 29/04/2026 |
11.95
|
35,900 | 11.82 | 12.55 | 11.82 | 2,700 | 400 | 0 | |
| 28/04/2026 |
12.05
|
30,900 | 12.45 | 12.45 | 11.95 | 600 | 0 | 0 | |
| 24/04/2026 |
12.55
|
15,300 | 12.73 | 12.82 | 12.55 | 400 | 3,300 | 0 | |
| 23/04/2026 |
12.73
|
8,200 | 12.82 | 12.91 | 12.73 | 0 | 0 | 0 | |
| 22/04/2026 |
12.91
|
3,500 | 13.14 | 13.14 | 12.91 | 0 | 500 | 0 | |
| 21/04/2026 |
13.05
|
6,900 | 12.86 | 13.09 | 12.86 | 0 | 100 | 0 | |
| 20/04/2026 |
12.95
|
11,300 | 12.91 | 13.27 | 12.86 | 0 | 0 | 0 | |
| 17/04/2026 |
12.86
|
14,200 | 12.73 | 13.09 | 12.73 | 0 | 0 | 0 | |
| 16/04/2026 |
12.64
|
6,700 | 12.36 | 12.68 | 12.36 | 0 | 300 | 0 | |
| 15/04/2026 |
12.36
|
9,200 | 12.27 | 12.55 | 12.27 | 300 | 2,300 | 0 | |
| 14/04/2026 |
12.45
|
10,800 | 12.45 | 12.55 | 12.45 | 0 | 0 | 0 | |
| 13/04/2026 |
12.45
|
5,600 | 12.27 | 12.55 | 12.27 | 0 | 0 | 0 | |
| 10/04/2026 |
12.55
|
2,100 | 12.55 | 12.64 | 12.41 | 100 | 0 | 0 | |
| 09/04/2026 |
12.55
|
4,700 | 12.64 | 12.64 | 12.45 | 0 | 1,000 | 0 | |
| 08/04/2026 |
12.45
|
38,000 | 12.45 | 12.55 | 12.41 | 0 | 28,145 | 0 | |
| 07/04/2026 |
12.45
|
9,500 | 12.18 | 12.73 | 12.18 | 0 | 5,200 | 0 | |
| 06/04/2026 |
12.18
|
41,500 | 12.36 | 12.50 | 11.82 | 2,400 | 0 | 0 | |
| 03/04/2026 |
12.55
|
7,600 | 12.68 | 12.95 | 12.55 | 200 | 0 | 0 | |
| 02/04/2026 |
12.68
|
5,200 | 12.77 | 12.77 | 12.64 | 0 | 100 | 0 | |
| 01/04/2026 |
12.77
|
15,000 | 13 | 13 | 12.77 | 0 | 100 | 0 | |
| 31/03/2026 |
12.77
|
30,500 | 13.09 | 13.18 | 12.73 | 0 | 1,800 | 0 | |
| 30/03/2026 |
12.73
|
22,400 | 12.68 | 12.95 | 12.41 | 100 | 400 | 0 | |
| 27/03/2026 |
13.18
|
142,000 | 12.73 | 13.18 | 12.50 | 400 | 56,530 | 0 | |
| 26/03/2026 |
13.36
|
6,000 | 13.64 | 13.64 | 13.36 | 0 | 0 | 0 | |
| 25/03/2026 |
13.55
|
15,200 | 13.73 | 13.73 | 13.18 | 4,700 | 500 | 0 | |
| 24/03/2026 |
13.64
|
4,700 | 14 | 14 | 13.36 | 0 | 300 | 0 | |
| 23/03/2026 |
13.32
|
33,300 | 13.36 | 13.68 | 13.32 | 300 | 0 | 0 | |
| 20/03/2026 |
13.45
|
20,800 | 13.64 | 13.64 | 13.45 | 200 | 13,400 | -0.2 | |
| 19/03/2026 |
13.82
|
21,900 | 13.59 | 13.82 | 13.32 | 0 | 1,300 | -0.0 | |
| 18/03/2026 |
13.86
|
15,000 | 13.86 | 13.86 | 13.86 | 0 | 100 | -0.0 | |
| 17/03/2026 |
13.82
|
5,100 | 13.36 | 13.91 | 13.36 | 600 | 0 | 0.0 | |
| 16/03/2026 |
13.36
|
41,600 | 13.64 | 13.64 | 13.36 | 0 | 0 | 0 | |
| 13/03/2026 |
13.77
|
11,600 | 13.45 | 13.77 | 13.36 | 0 | 0 | 0 | |
| 12/03/2026 |
13.86
|
24,300 | 13.82 | 13.86 | 13.09 | 400 | 500 | -0.0 | |
| 11/03/2026 |
13.91
|
3,800 | 13.36 | 13.95 | 13.36 | 0 | 0 | 0 | |