| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
1.20 | 18.75% | 10,498,000 | 5,300 | 0.1 |
6.20
8.30
7.60
|
|
2 tháng
(2026-03-02) |
0.30 | 4.11% | 21,038,300 | -800 | 0.0 |
6.20
8.30
7.60
|
|
3 tháng
(2026-02-02) |
2.40 | 46.15% | 34,889,200 | 7,700 | 0.1 |
5.20
9.70
7.60
|
|
6 tháng
(2025-11-03) |
1.90 | 33.33% | 50,483,000 | -100,400 | -0.6 |
5.10
9.70
7.60
|
|
12 tháng
(2025-05-06) |
2.98 | 64.41% | 62,997,300 | -2,300 | -0.1 |
4.53
9.70
7.60
|
|
24 tháng
(2024-05-13) |
0.16 | 2.14% | 84,085,147 | 6,291 | -0.0 |
3.77
9.70
7.60
|
|
36 tháng
(2023-05-17) |
3.66 | 92.67% | 143,644,624 | 5,391 | -0.0 |
3.77
10.31
7.60
|
|
60 tháng
(2022-01-25) |
-12.12 | -61.47% | 167,899,087 | 2,591 | -0.1 |
3.68
22.41
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
7.60
|
709,200 | 7.90 | 8.30 | 7.50 | 0 | 0 | 0 | |
| 28/04/2026 |
8
|
339,200 | 8.20 | 8.50 | 7.80 | 0 | 0 | 0 | |
| 27/04/2026 |
8.10
|
500,900 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 | |
| 24/04/2026 |
8.10
|
500,900 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 | |
| 23/04/2026 |
8
|
646,100 | 8 | 8.40 | 7.80 | 0 | 0 | 0 | |
| 22/04/2026 |
8.10
|
1,959,200 | 8.30 | 9 | 8 | 1,700 | 0 | 0 | |
| 21/04/2026 |
8.30
|
693,800 | 7.80 | 8.30 | 7.60 | 0 | 0 | 0 | |
| 20/04/2026 |
7.60
|
604,400 | 7.30 | 7.90 | 7 | 0 | 1,000 | 0 | |
| 17/04/2026 |
7.20
|
437,100 | 7.10 | 7.50 | 7 | 0 | 0 | 0 | |
| 16/04/2026 |
7.10
|
1,626,800 | 6.20 | 7.10 | 6.10 | 0 | 3,000 | 0 | |
| 15/04/2026 |
6.20
|
203,200 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 14/04/2026 |
6.20
|
162,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 13/04/2026 |
6.30
|
262,500 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 10/04/2026 |
6.20
|
60,000 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 09/04/2026 |
6.30
|
167,600 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 08/04/2026 |
6.30
|
334,800 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 | |
| 07/04/2026 |
6.20
|
131,300 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 06/04/2026 |
6.30
|
116,700 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 | |
| 03/04/2026 |
6.30
|
248,100 | 6.20 | 6.50 | 6.20 | 3,100 | 0 | 0.0 | |
| 02/04/2026 |
6.20
|
327,100 | 6.40 | 6.40 | 6 | 4,500 | 0 | 0.0 | |
| 01/04/2026 |
6.40
|
466,900 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 | |
| 31/03/2026 |
6.40
|
251,300 | 6.70 | 6.70 | 6.30 | 1,500 | 0 | 0.0 | |
| 30/03/2026 |
6.50
|
113,400 | 6.40 | 6.60 | 6.40 | 400 | 4,600 | -0.0 | |
| 27/03/2026 |
6.40
|
911,800 | 6.70 | 6.80 | 6.20 | 400 | 4,600 | -0.0 | |
| 26/03/2026 |
6.80
|
375,100 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 | |
| 25/03/2026 |
6.90
|
340,300 | 6.80 | 6.90 | 6.60 | 200 | 0 | 0.0 | |
| 24/03/2026 |
6.70
|
178,500 | 6.80 | 7 | 6.50 | 200 | 0 | 0.0 | |
| 23/03/2026 |
6.40
|
353,100 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 | |
| 20/03/2026 |
6.70
|
366,100 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 | |
| 19/03/2026 |
7.20
|
164,400 | 7.30 | 7.30 | 7 | 600 | 0 | 0.0 | |
| 18/03/2026 |
7.20
|
316,800 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 17/03/2026 |
7.30
|
290,700 | 7.60 | 7.70 | 7.20 | 400 | 6,500 | -0.0 | |
| 16/03/2026 |
7.60
|
532,600 | 7.30 | 7.80 | 7.10 | 0 | 0 | 0 | |
| 13/03/2026 |
7.20
|
532,500 | 7 | 7.30 | 6.80 | 0 | 0 | 0 | |
| 12/03/2026 |
7.10
|
234,600 | 7.30 | 7.30 | 6.90 | 500 | 0 | 0.0 | |
| 11/03/2026 |
7.30
|
287,800 | 7.50 | 7.60 | 7 | 0 | 0 | 0 | |
| 10/03/2026 |
7.30
|
361,000 | 6.50 | 7.70 | 6.50 | 0 | 0 | 0 | |
| 09/03/2026 |
6.50
|
839,600 | 7.40 | 7.60 | 6.50 | 0 | 0 | 0 | |
| 06/03/2026 |
7.70
|
628,000 | 7.50 | 8 | 7.40 | 200 | 0 | 0.0 | |
| 05/03/2026 |
7.50
|
560,000 | 8.50 | 8.50 | 7.40 | 3,100 | 0 | 0.0 | |
| 04/03/2026 |
8.30
|
663,000 | 8.40 | 8.70 | 7.80 | 100 | 0 | 0.0 | |
| 03/03/2026 |
8.30
|
719,900 | 7.50 | 8.30 | 7.20 | 0 | 0 | 0 | |
| 02/03/2026 |
7.30
|
1,519,800 | 8.40 | 8.40 | 7.30 | 2,000 | 0 | 0.0 | |
| 27/02/2026 |
8.50
|
921,500 | 8.90 | 9 | 8 | 0 | 0 | 0 | |
| 26/02/2026 |
8.80
|
446,800 | 9 | 9.70 | 8.60 | 0 | 4,200 | -0.0 | |
| 25/02/2026 |
9.10
|
1,545,100 | 9.80 | 10 | 8.40 | 0 | 0 | 0 | |
| 24/02/2026 |
9.50
|
961,400 | 10.20 | 10.40 | 9.30 | 6,500 | 0 | 0.1 | |
| 23/02/2026 |
9.70
|
3,169,700 | 9.50 | 9.70 | 9 | 4,000 | 0 | 0.0 | |
| 13/02/2026 |
8.80
|
608,800 | 8 | 8.80 | 8 | 0 | 0 | 0 | |
| 12/02/2026 |
8
|
754,000 | 8 | 8.20 | 7.30 | 0 | 0 | 0 | |
| 11/02/2026 |
7.70
|
839,200 | 7.10 | 7.90 | 7.10 | 200 | 0 | 0.0 | |
| 10/02/2026 |
7
|
1,257,600 | 6.40 | 7 | 6.40 | 6,000 | 2,000 | 0.0 | |
| 09/02/2026 |
6.40
|
751,000 | 6.20 | 6.40 | 5.90 | 0 | 0 | 0 | |
| 06/02/2026 |
6.20
|
508,600 | 5.80 | 6.30 | 5.80 | 0 | 2,000 | -0.0 | |
| 05/02/2026 |
5.80
|
861,100 | 5.60 | 5.90 | 5.60 | 0 | 2,000 | -0.0 | |
| 04/02/2026: Quyền mua cổ phiếu: 1000000000/9434 Giá: 10 (Volume + 0.00%, Ratio=0.00) | |||||||||
| 04/02/2026 |
5.60
|
509,700 | 5.50 | 5.90 | 5.50 | 2,000 | 0 | 0.0 | |
| 03/02/2026 |
5.40
|
265,600 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 | |
| 02/02/2026 |
5.20
|
450,800 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 | |
| 30/01/2026 |
5.30
|
243,900 | 5.90 | 6 | 5.30 | 0 | 0 | 0 | |
| 29/01/2026 |
5.70
|
429,400 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 | |
| 28/01/2026 |
5.10
|
168,900 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 | |
| 27/01/2026 |
5.30
|
164,300 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 26/01/2026 |
5.40
|
230,800 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 23/01/2026 |
5.30
|
253,100 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 | |
| 22/01/2026 |
5.50
|
100,300 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 | |
| 21/01/2026 |
5.50
|
37,800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 20/01/2026 |
5.40
|
223,700 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 | |
| 19/01/2026 |
5.50
|
45,700 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 16/01/2026 |
5.80
|
112,200 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 | |
| 15/01/2026 |
5.80
|
73,700 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 | |
| 14/01/2026 |
5.80
|
145,300 | 5.60 | 6 | 5.60 | 0 | 0 | 0 | |
| 13/01/2026 |
5.70
|
91,600 | 5.40 | 5.70 | 5.40 | 0 | 2,500 | -0.0 | |
| 12/01/2026 |
5.50
|
132,600 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 09/01/2026 |
5.30
|
60,400 | 5.40 | 5.50 | 5.30 | 0 | 200 | -0.0 | |
| 08/01/2026 |
5.40
|
231,700 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 07/01/2026 |
5.60
|
231,100 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 06/01/2026 |
5.70
|
102,600 | 5.90 | 6 | 5.70 | 0 | 0 | 0 | |
| 05/01/2026 |
6
|
128,000 | 5.90 | 6.30 | 5.80 | 0 | 0 | 0 | |
| 31/12/2025 |
6
|
250,400 | 6 | 6.10 | 5.70 | 0 | 0 | 0 | |
| 30/12/2025 |
5.90
|
185,700 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 | |
| 29/12/2025 |
6.10
|
187,400 | 6.10 | 6.50 | 5.90 | 200 | 0 | 0.0 | |
| 26/12/2025 |
6.10
|
302,300 | 5.90 | 6.70 | 5.90 | 0 | 0 | 0 | |
| 25/12/2025 |
6
|
169,100 | 5.90 | 6.10 | 5.80 | 2,500 | 0 | 0.0 | |
| 24/12/2025 |
6
|
484,200 | 5.90 | 6 | 5.80 | 0 | 0 | 0 | |
| 23/12/2025 |
6
|
340,800 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
| 22/12/2025 |
6
|
357,400 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
| 19/12/2025 |
5.90
|
124,300 | 6 | 6.10 | 5.80 | 0 | 2,000 | -0.0 | |
| 18/12/2025 |
6.10
|
126,700 | 6 | 6.10 | 5.90 | 0 | 2,300 | -0.0 | |
| 17/12/2025 |
6
|
105,700 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 | |
| 16/12/2025 |
6.10
|
95,000 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 | |
| 15/12/2025 |
6.10
|
221,100 | 6 | 6.30 | 5.80 | 0 | 0 | 0 | |
| 12/12/2025 |
6
|
156,000 | 5.90 | 6.20 | 5.70 | 0 | 700 | -0.0 | |
| 11/12/2025 |
6.10
|
180,000 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 | |
| 10/12/2025 |
6.20
|
160,900 | 6.30 | 6.30 | 6 | 0 | 0 | 0 | |
| 09/12/2025 |
6.30
|
105,100 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 | |
| 08/12/2025 |
6.40
|
720,600 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 | |
| 05/12/2025 |
6.30
|
101,900 | 6.40 | 6.70 | 6.10 | 2,500 | 0 | 0.0 | |
| 04/12/2025 |
6.30
|
125,600 | 6.50 | 6.50 | 6.20 | 2,500 | 14,100 | -0.1 | |
| 03/12/2025 |
6.50
|
781,100 | 6.10 | 6.90 | 6.10 | 0 | 0 | 0 | |
| 02/12/2025 |
6.10
|
221,400 | 6.10 | 6.20 | 5.90 | 14,100 | 0 | 0.1 | |