| 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) |
0.90 | 8.11% | 27,200 | 0 | 0 |
4.80
13.40
13.40
|
|
2 tháng
(2026-07-20) |
0.90 | 8.11% | 255,300 | 0 | 0 |
4.80
13.40
13.40
|
|
3 tháng
(2026-06-22) |
2.90 | 31.87% | 566,200 | 0 | 0 |
4.70
13.40
13.40
|
|
6 tháng
(2026-03-23) |
7.42 | 162.04% | 1,523,100 | 0 | 0 |
4.49
13.40
13.40
|
|
12 tháng
(2025-09-23) |
6.86 | 133.65% | 2,957,700 | 0 | 0 |
4.39
13.40
13.40
|
|
24 tháng
(2024-09-30) |
6.27 | 109.59% | 12,287,414 | 0 | 0 |
3.96
13.40
13.40
|
|
36 tháng
(2023-10-13) |
2.57 | 27.25% | 13,506,685 | 0 | 0 |
3.96
13.40
13.40
|
|
60 tháng
(2023-01-13) |
2.57 | 27.25% | 13,685,185 | 0 | 0 |
3.96
13.40
13.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
13.40
|
1,600 | 13.40 | 14.40 | 11.40 | 0 | 0 | 0 | |
| 17/09/2026 |
12
|
2,700 | 14.30 | 14.30 | 10.90 | 0 | 0 | 0 | |
| 16/09/2026 |
12.50
|
500 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 15/09/2026 |
12.50
|
1,200 | 11.20 | 12.50 | 11.20 | 0 | 0 | 0 | |
| 14/09/2026 |
11.20
|
1,500 | 10.20 | 11.70 | 10.20 | 0 | 0 | 0 | |
| 11/09/2026 |
11.90
|
400 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 10/09/2026 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 09/09/2026 |
11.90
|
500 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 08/09/2026 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 07/09/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 04/09/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 03/09/2026 |
12
|
200 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 02/09/2026 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 01/09/2026 |
5.90
|
2,000 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
| 31/08/2026 |
11.20
|
1,500 | 10.20 | 11.70 | 10.20 | 0 | 0 | 0 | |
| 28/08/2026 |
12.50
|
4,100 | 13 | 13 | 12.50 | 0 | 0 | 0 | |
| 27/08/2026 |
12.90
|
2,300 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 | |
| 26/08/2026 |
13
|
2,600 | 13 | 13.30 | 13 | 0 | 0 | 0 | |
| 25/08/2026 |
13
|
3,000 | 12.80 | 14.70 | 12.80 | 0 | 0 | 0 | |
| 24/08/2026 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 21/08/2026 |
11.80
|
2,000 | 11.10 | 11.80 | 11.10 | 0 | 0 | 0 | |
| 20/08/2026 |
10.90
|
2,400 | 11.20 | 11.20 | 10.60 | 0 | 0 | 0 | |
| 19/08/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 18/08/2026 |
11.10
|
1,200 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 17/08/2026 |
10.90
|
1,400 | 11 | 11.20 | 10.90 | 0 | 0 | 0 | |
| 14/08/2026 |
11.20
|
4,100 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 | |
| 13/08/2026 |
11.70
|
12,300 | 11.20 | 11.80 | 11.10 | 0 | 0 | 0 | |
| 12/08/2026 |
11.40
|
9,900 | 11.10 | 11.40 | 11.10 | 0 | 0 | 0 | |
| 11/08/2026 |
10.80
|
18,500 | 10.80 | 11.50 | 10.80 | 0 | 0 | 0 | |
| 10/08/2026 |
10.80
|
11,900 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 | |
| 07/08/2026 |
10.80
|
12,300 | 11 | 11 | 10.70 | 0 | 0 | 0 | |
| 06/08/2026 |
10.90
|
4,400 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 | |
| 05/08/2026 |
10.80
|
10,100 | 9.90 | 11 | 9.90 | 0 | 0 | 0 | |
| 04/08/2026 |
10.20
|
1,000 | 10.30 | 10.30 | 10.20 | 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 |
4.70
|
4,200 | 4.70 | 4.70 | 4.60 | 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
|
9,700 | 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 | 0 | 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
|
6,900 | 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 | |