| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.27 | -3.51% | 44,900 | 0 | 0 |
7.30
7.80
7.30
|
|
2 tháng
(2026-05-29) |
-0.44 | -5.67% | 205,500 | 0 | 0 |
7.30
8.61
7.30
|
|
3 tháng
(2026-04-29) |
-0.44 | -5.67% | 261,500 | 0 | 0 |
7.30
8.61
7.30
|
|
6 tháng
(2026-01-29) |
-1.83 | -20.05% | 589,100 | 0 | 0 |
7.30
9.22
7.30
|
|
12 tháng
(2025-08-04) |
-5.85 | -44.50% | 1,712,700 | 0 | 0 |
7.30
13.87
7.30
|
|
24 tháng
(2024-08-07) |
-5.93 | -44.83% | 2,782,612 | 0 | 0 |
7.30
14.10
7.30
|
|
36 tháng
(2023-08-14) |
-15.04 | -67.33% | 6,834,442 | 0 | 0 |
7.30
25.32
7.30
|
|
60 tháng
(2021-08-23) |
-7.56 | -50.88% | 14,505,585 | 0 | 0.2 |
7.30
43.16
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2026 |
7.10
|
800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 28/07/2026 |
7.30
|
700 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 27/07/2026 |
7.30
|
1,400 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 24/07/2026 |
7.30
|
1,200 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 23/07/2026 |
7.30
|
1,600 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 22/07/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 21/07/2026 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 20/07/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 17/07/2026 |
7.30
|
200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 16/07/2026 |
7.30
|
1,100 | 7 | 7.30 | 7 | 0 | 0 | 0 | |
| 15/07/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 14/07/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 13/07/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 10/07/2026 |
7.50
|
3,400 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 | |
| 09/07/2026 |
7.60
|
3,100 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 08/07/2026 |
7.50
|
900 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 07/07/2026 |
7.80
|
3,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 06/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
| 06/07/2026 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 03/07/2026 |
7.65
|
23,800 | 7.83 | 7.83 | 7.65 | 0 | 0 | 0 | |
| 02/07/2026 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 01/07/2026 |
7.57
|
300 | 7.74 | 7.74 | 7.57 | 0 | 0 | 0 | |
| 30/06/2026 |
7.65
|
2,100 | 7.57 | 7.65 | 7.57 | 0 | 0 | 0 | |
| 29/06/2026 |
7.57
|
1,900 | 7.65 | 7.65 | 7.57 | 0 | 0 | 0 | |
| 26/06/2026 |
7.65
|
3,100 | 7.65 | 7.65 | 7.57 | 0 | 0 | 0 | |
| 25/06/2026 |
7.65
|
200 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 24/06/2026 |
7.65
|
200 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 23/06/2026 |
7.74
|
200 | 7.57 | 7.74 | 7.57 | 0 | 0 | 0 | |
| 22/06/2026 |
7.57
|
1,600 | 7.30 | 7.57 | 7.30 | 0 | 0 | 0 | |
| 19/06/2026 |
7.74
|
300 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 18/06/2026 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 17/06/2026 |
7.39
|
1,100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 16/06/2026 |
7.57
|
2,200 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 15/06/2026 |
7.57
|
3,600 | 7.48 | 7.65 | 7.48 | 0 | 0 | 0 | |
| 12/06/2026 |
7.48
|
800 | 7.57 | 7.57 | 7.48 | 0 | 0 | 0 | |
| 11/06/2026 |
7.57
|
58,100 | 7.65 | 7.65 | 7.57 | 0 | 0 | 0 | |
| 10/06/2026 |
7.65
|
2,500 | 7.65 | 7.65 | 7.48 | 0 | 0 | 0 | |
| 09/06/2026 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 08/06/2026 |
7.30
|
7,300 | 7.22 | 7.30 | 7.04 | 0 | 0 | 0 | |
| 05/06/2026 |
7.65
|
4,000 | 7.65 | 7.65 | 7.48 | 0 | 0 | 0 | |
| 04/06/2026 |
8.17
|
25,200 | 8.26 | 8.43 | 7.48 | 0 | 0 | 0 | |
| 03/06/2026 |
8.26
|
13,700 | 8.61 | 9.04 | 8.26 | 0 | 0 | 0 | |
| 02/06/2026 |
8.61
|
33,200 | 7.83 | 8.61 | 7.39 | 0 | 0 | 0 | |
| 01/06/2026 |
7.83
|
2,500 | 7.65 | 7.83 | 7.65 | 0 | 0 | 0 | |
| 29/05/2026 |
7.74
|
600 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 28/05/2026 |
7.74
|
2,900 | 7.30 | 7.74 | 7.22 | 0 | 0 | 0 | |
| 27/05/2026 |
7.30
|
2,200 | 7.48 | 7.48 | 7.30 | 0 | 0 | 0 | |
| 26/05/2026 |
7.39
|
5,700 | 7.57 | 7.57 | 7.39 | 0 | 0 | 0 | |
| 25/05/2026 |
7.48
|
4,100 | 7.57 | 7.57 | 7.48 | 0 | 0 | 0 | |
| 22/05/2026 |
7.48
|
2,500 | 7.65 | 7.74 | 7.48 | 0 | 0 | 0 | |
| 21/05/2026 |
7.65
|
600 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 20/05/2026 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 19/05/2026 |
7.65
|
1,100 | 7.83 | 7.83 | 7.65 | 0 | 0 | 0 | |
| 18/05/2026 |
7.83
|
7,200 | 7.91 | 7.91 | 7.65 | 0 | 0 | 0 | |
| 15/05/2026 |
7.91
|
3,400 | 7.83 | 7.91 | 7.83 | 0 | 0 | 0 | |
| 14/05/2026 |
7.83
|
900 | 7.74 | 7.83 | 7.74 | 0 | 0 | 0 | |
| 13/05/2026 |
7.83
|
3,100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 12/05/2026 |
7.83
|
1,000 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 11/05/2026 |
7.83
|
1,800 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 08/05/2026 |
7.83
|
4,600 | 7.91 | 7.91 | 7.83 | 0 | 0 | 0 | |
| 07/05/2026 |
8.09
|
7,600 | 7.83 | 8.09 | 7.83 | 0 | 0 | 0 | |
| 06/05/2026 |
8
|
2,200 | 7.91 | 8 | 7.91 | 0 | 0 | 0 | |
| 05/05/2026 |
7.91
|
4,200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 04/05/2026 |
7.83
|
800 | 7.91 | 7.91 | 7.83 | 0 | 0 | 0 | |
| 29/04/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 28/04/2026 |
7.74
|
2,600 | 7.83 | 7.83 | 7.74 | 0 | 0 | 0 | |
| 24/04/2026 |
8
|
2,800 | 7.83 | 8 | 7.83 | 0 | 0 | 0 | |
| 23/04/2026 |
7.83
|
10,700 | 8.09 | 8.09 | 7.83 | 0 | 0 | 0 | |
| 22/04/2026 |
8.09
|
10,300 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 | |
| 21/04/2026 |
8.09
|
1,900 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 | |
| 20/04/2026 |
8.09
|
3,200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 17/04/2026 |
8.43
|
1,500 | 8.26 | 8.43 | 8.26 | 0 | 0 | 0 | |
| 16/04/2026 |
8.17
|
2,300 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 15/04/2026 |
8.17
|
4,200 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 14/04/2026 |
8.17
|
1,000 | 8.09 | 8.17 | 8.09 | 0 | 0 | 0 | |
| 13/04/2026 |
8.09
|
8,700 | 8.09 | 8.26 | 8 | 0 | 0 | 0 | |
| 10/04/2026 |
8.09
|
700 | 8.17 | 8.17 | 8 | 0 | 0 | 0 | |
| 09/04/2026 |
8.17
|
700 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 | |
| 08/04/2026 |
8.17
|
1,200 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 | |
| 07/04/2026 |
8.09
|
2,600 | 8.09 | 8.09 | 8 | 0 | 0 | 0 | |
| 06/04/2026 |
8.26
|
4,600 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 | |
| 03/04/2026 |
8.26
|
1,300 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 02/04/2026 |
8.35
|
6,700 | 8.43 | 8.43 | 8.26 | 0 | 0 | 0 | |
| 01/04/2026 |
8.26
|
8,400 | 8.52 | 8.52 | 8.17 | 0 | 0 | 0 | |
| 31/03/2026 |
8.35
|
4,300 | 8.09 | 8.35 | 8.09 | 0 | 0 | 0 | |
| 30/03/2026 |
8.09
|
4,300 | 8 | 8.09 | 8 | 0 | 0 | 0 | |
| 27/03/2026 |
8.17
|
5,300 | 8 | 8.26 | 8 | 0 | 0 | 0 | |
| 26/03/2026 |
7.91
|
1,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 25/03/2026 |
7.91
|
2,500 | 8 | 8 | 7.91 | 0 | 0 | 0 | |
| 24/03/2026 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 23/03/2026 |
7.91
|
9,000 | 8 | 8 | 7.91 | 0 | 0 | 0 | |
| 20/03/2026 |
8.09
|
8,300 | 8.17 | 8.26 | 8.09 | 0 | 0 | 0 | |
| 19/03/2026 |
8.09
|
8,700 | 8.09 | 8.17 | 8 | 0 | 0 | 0 | |
| 18/03/2026 |
8.09
|
6,300 | 8.09 | 8.17 | 7.91 | 0 | 0 | 0 | |
| 17/03/2026 |
8.09
|
5,300 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 | |
| 16/03/2026 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 13/03/2026 |
8.26
|
12,800 | 8.09 | 8.26 | 8 | 0 | 0 | 0 | |
| 12/03/2026 |
8.26
|
11,100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 11/03/2026 |
8.17
|
21,900 | 8.43 | 8.43 | 7.65 | 0 | 0 | 0 | |
| 10/03/2026 |
8.43
|
2,300 | 8.43 | 8.43 | 8.09 | 0 | 0 | 0 | |
| 09/03/2026 |
8.43
|
4,000 | 8.52 | 8.52 | 7.91 | 0 | 0 | 0 | |
| 06/03/2026 |
8.78
|
6,300 | 8.70 | 8.78 | 8.70 | 0 | 0 | 0 | |