| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.80 | 8.25% | 299,500 | 0 | 0 |
9.70
11.90
10.80
|
|
2 tháng
(2026-06-04) |
2.46 | 30.64% | 650,500 | 0 | 0 |
8.04
11.90
10.80
|
|
3 tháng
(2026-05-05) |
5.27 | 100.63% | 1,207,700 | -1,200 | 0 |
5.23
11.90
10.80
|
|
6 tháng
(2026-02-04) |
5.92 | 129.29% | 1,523,700 | -1,200 | 0 |
4.39
11.90
10.80
|
|
12 tháng
(2025-08-08) |
5.53 | 111.37% | 3,087,000 | -5,900 | -0.0 |
4.39
11.90
10.80
|
|
24 tháng
(2024-08-13) |
3.68 | 53.96% | 12,091,652 | -1,500 | 0.0 |
3.96
11.90
10.80
|
|
36 tháng
(2024-08-02) |
-0.87 | -7.62% | 12,170,819 | -1,500 | 0.0 |
3.96
11.90
10.80
|
|
60 tháng
(2024-08-02) |
-0.87 | -7.62% | 12,170,819 | -1,500 | 0.0 |
3.96
11.90
10.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 03/08/2026 |
10.80
|
2,300 | 10.40 | 10.80 | 10.10 | 0 | 0 | 0 | |
| 31/07/2026 |
10.50
|
1,300 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 30/07/2026 |
10.40
|
10,400 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 | |
| 29/07/2026 |
11.10
|
6,300 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 | |
| 28/07/2026 |
11.30
|
2,200 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 27/07/2026 |
11.30
|
900 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 24/07/2026 |
11.20
|
7,900 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 | |
| 23/07/2026 |
11.80
|
3,100 | 11.30 | 11.80 | 11.30 | 0 | 0 | 0 | |
| 22/07/2026 |
11.20
|
13,300 | 11.20 | 11.40 | 11.10 | 0 | 0 | 0 | |
| 21/07/2026 |
11.30
|
40,300 | 10.80 | 11.60 | 10.80 | 0 | 0 | 0 | |
| 20/07/2026 |
11.10
|
53,000 | 11.30 | 11.30 | 10.70 | 0 | 0 | 0 | |
| 17/07/2026 |
11.30
|
49,000 | 11.40 | 11.40 | 11.10 | 0 | 0 | 0 | |
| 16/07/2026 |
11.50
|
8,800 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 | |
| 15/07/2026 |
11.60
|
4,400 | 11.70 | 11.70 | 11.60 | 0 | 0 | 0 | |
| 14/07/2026 |
11.70
|
1,600 | 11.70 | 11.70 | 11.60 | 0 | 0 | 0 | |
| 13/07/2026 |
11.70
|
4,200 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 | |
| 10/07/2026 |
11.90
|
11,400 | 11.80 | 12 | 11.80 | 0 | 0 | 0 | |
| 09/07/2026 |
11.80
|
37,700 | 10.50 | 11.80 | 10.50 | 0 | 0 | 0 | |
| 08/07/2026 |
11
|
36,600 | 10 | 11 | 10 | 0 | 0 | 0 | |
| 07/07/2026 |
10
|
5,400 | 9.70 | 10.10 | 9.70 | 0 | 0 | 0 | |
| 06/07/2026 |
9.70
|
1,700 | 9.10 | 9.70 | 9.10 | 0 | 0 | 0 | |
| 03/07/2026 |
9.10
|
9,700 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 02/07/2026 |
9
|
12,000 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 01/07/2026 |
9.20
|
5,100 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 | |
| 30/06/2026 |
9.30
|
1,100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 29/06/2026 |
9.30
|
16,300 | 9.60 | 10 | 9.30 | 0 | 0 | 0 | |
| 26/06/2026 |
9.50
|
9,800 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 | |
| 25/06/2026 |
9.60
|
16,400 | 9.70 | 10.20 | 9.60 | 0 | 0 | 0 | |
| 24/06/2026 |
9.60
|
17,500 | 9.30 | 9.80 | 9.30 | 0 | 0 | 0 | |
| 23/06/2026 |
9.30
|
60,100 | 9.10 | 9.30 | 9 | 0 | 0 | 0 | |
| 22/06/2026 |
9.10
|
10,000 | 9 | 9.10 | 9 | 0 | 0 | 0 | |
| 19/06/2026 |
9
|
18,300 | 8.90 | 9 | 8.90 | 0 | 0 | 0 | |
| 18/06/2026 |
8.90
|
17,200 | 8.80 | 9 | 8.80 | 0 | 0 | 0 | |
| 17/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
| 17/06/2026 |
8.80
|
28,400 | 8.60 | 9 | 8.60 | 0 | 0 | 0 | |
| 16/06/2026 |
8.41
|
20,000 | 8.41 | 8.41 | 8.32 | 0 | 0 | 0 | |
| 15/06/2026 |
8.32
|
10,500 | 8.41 | 8.50 | 8.32 | 0 | 0 | 0 | |
| 12/06/2026 |
8.41
|
4,500 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 | |
| 11/06/2026 |
8.60
|
11,700 | 8.22 | 8.60 | 8.22 | 0 | 0 | 0 | |
| 10/06/2026 |
8.50
|
25,400 | 7.94 | 8.50 | 7.94 | 0 | 0 | 0 | |
| 09/06/2026 |
8.04
|
4,900 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 08/06/2026 |
8.04
|
4,600 | 7.94 | 8.04 | 7.94 | 0 | 0 | 0 | |
| 05/06/2026 |
8.32
|
23,700 | 7.94 | 8.41 | 7.94 | 0 | 0 | 0 | |
| 04/06/2026 |
8.04
|
23,800 | 7.76 | 8.04 | 7.76 | 0 | 0 | 0 | |
| 03/06/2026 |
7.76
|
21,600 | 7.85 | 7.85 | 7.57 | 0 | 0 | 0 | |
| 02/06/2026 |
7.85
|
14,500 | 7.66 | 7.85 | 7.66 | 0 | 0 | 0 | |
| 01/06/2026 |
7.57
|
8,100 | 7.48 | 7.57 | 7.48 | 0 | 0 | 0 | |
| 29/05/2026 |
7.38
|
25,500 | 7.20 | 7.48 | 7.20 | 0 | 0 | 0 | |
| 28/05/2026 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 27/05/2026 |
7.10
|
10,500 | 7.29 | 7.48 | 7.01 | 0 | 0 | 0 | |
| 26/05/2026 |
7.01
|
12,800 | 7.20 | 7.20 | 7.01 | 0 | 0 | 0 | |
| 25/05/2026 |
7.10
|
10,200 | 7.29 | 7.48 | 7.10 | 0 | 0 | 0 | |
| 22/05/2026 |
7.48
|
51,200 | 7.01 | 7.57 | 7.01 | 0 | 0 | 0 | |
| 21/05/2026 |
7.10
|
79,900 | 6.64 | 7.10 | 6.64 | 0 | 0 | 0 | |
| 20/05/2026 |
6.45
|
33,400 | 6.54 | 6.73 | 6.45 | 0 | 0 | 0 | |
| 19/05/2026 |
6.54
|
7,100 | 6.45 | 6.54 | 6.45 | 0 | 0 | 0 | |
| 18/05/2026 |
6.54
|
15,200 | 5.98 | 6.64 | 5.98 | 0 | 0 | 0 | |
| 15/05/2026 |
6.26
|
24,400 | 6.36 | 6.45 | 5.98 | 0 | 0 | 0 | |
| 14/05/2026 |
6.36
|
49,400 | 6.45 | 6.45 | 6.36 | 0 | 0 | 0 | |
| 13/05/2026 |
6.45
|
69,400 | 5.70 | 6.45 | 5.61 | 0 | 1,200 | 0 | |
| 12/05/2026 |
5.61
|
1,400 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 11/05/2026 |
5.61
|
44,300 | 5.51 | 5.61 | 5.51 | 0 | 0 | 0 | |
| 08/05/2026 |
5.61
|
15,500 | 5.51 | 5.61 | 5.51 | 0 | 0 | 0 | |
| 07/05/2026 |
5.51
|
5,700 | 5.51 | 5.61 | 5.51 | 0 | 0 | 0 | |
| 06/05/2026 |
5.51
|
50,000 | 5.14 | 5.79 | 5.14 | 0 | 0 | 0 | |
| 05/05/2026 |
5.23
|
7,000 | 5.05 | 5.51 | 5.05 | 0 | 0 | 0 | |
| 04/05/2026 |
5.14
|
26,600 | 4.95 | 5.23 | 4.86 | 0 | 0 | 0 | |
| 29/04/2026 |
4.95
|
57,000 | 4.77 | 4.95 | 4.67 | 0 | 0 | 0 | |
| 28/04/2026 |
4.86
|
9,000 | 4.77 | 4.95 | 4.67 | 0 | 0 | 0 | |
| 24/04/2026 |
4.86
|
1,200 | 4.77 | 4.86 | 4.77 | 0 | 0 | 0 | |
| 23/04/2026 |
4.86
|
15,200 | 4.86 | 4.95 | 4.77 | 0 | 0 | 0 | |
| 22/04/2026 |
4.95
|
2,600 | 4.86 | 4.95 | 4.77 | 0 | 0 | 0 | |
| 21/04/2026 |
4.95
|
12,600 | 4.86 | 4.95 | 4.67 | 0 | 0 | 0 | |
| 20/04/2026 |
4.95
|
3,500 | 4.77 | 4.95 | 4.77 | 0 | 0 | 0 | |
| 17/04/2026 |
4.77
|
9,000 | 4.86 | 5.05 | 4.77 | 0 | 0 | 0 | |
| 16/04/2026 |
4.77
|
200 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 | |
| 15/04/2026 |
4.86
|
200 | 4.77 | 4.86 | 4.77 | 0 | 0 | 0 | |
| 14/04/2026 |
4.86
|
4,200 | 4.77 | 4.86 | 4.77 | 0 | 0 | 0 | |
| 13/04/2026 |
4.77
|
100 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 10/04/2026 |
4.77
|
300 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 09/04/2026 |
4.77
|
3,300 | 4.67 | 4.77 | 4.67 | 0 | 0 | 0 | |
| 08/04/2026 |
4.67
|
1,200 | 4.67 | 4.67 | 4.58 | 0 | 0 | 0 | |
| 07/04/2026 |
4.67
|
6,600 | 4.77 | 4.77 | 4.39 | 0 | 0 | 0 | |
| 06/04/2026 |
4.77
|
2,300 | 4.67 | 4.77 | 4.58 | 0 | 0 | 0 | |
| 03/04/2026 |
4.67
|
19,300 | 4.86 | 4.86 | 4.30 | 0 | 0 | 0 | |
| 02/04/2026 |
4.95
|
500 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 01/04/2026 |
4.77
|
6,300 | 5.23 | 5.23 | 4.77 | 0 | 0 | 0 | |
| 31/03/2026 |
5.14
|
10,700 | 4.77 | 5.33 | 4.77 | 0 | 0 | 0 | |
| 30/03/2026 |
4.77
|
5,200 | 4.58 | 4.77 | 4.58 | 0 | 0 | 0 | |
| 27/03/2026 |
4.49
|
1,500 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
| 26/03/2026 |
4.49
|
600 | 4.58 | 4.58 | 4.49 | 0 | 0 | 0 | |
| 25/03/2026 |
4.58
|
200 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 24/03/2026 |
4.58
|
3,400 | 4.58 | 4.67 | 4.58 | 0 | 0 | 0 | |
| 23/03/2026 |
4.58
|
500 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 20/03/2026 |
4.58
|
700 | 4.39 | 4.58 | 4.39 | 0 | 0 | 0 | |
| 19/03/2026 |
4.67
|
12,900 | 4.77 | 4.77 | 4.39 | 0 | 0 | 0 | |
| 18/03/2026 |
4.77
|
4,400 | 4.67 | 4.77 | 4.67 | 0 | 0 | 0 | |
| 17/03/2026 |
4.58
|
2,600 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 16/03/2026 |
4.58
|
8,100 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 13/03/2026 |
4.58
|
14,900 | 4.58 | 4.67 | 4.58 | 0 | 0 | 0 | |
| 12/03/2026 |
4.67
|
2,100 | 4.67 | 4.67 | 4.58 | 0 | 0 | 0 | |