| 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) |
1.29 | 15.65% | 48,200 | 0 | 0 |
8.21
10.50
8.80
|
|
2 tháng
(2026-06-04) |
2.71 | 40% | 153,000 | 0 | 0 |
6.57
10.50
8.80
|
|
3 tháng
(2026-05-05) |
3.43 | 56.47% | 259,500 | 0 | 0 |
6.07
10.50
8.80
|
|
6 tháng
(2026-02-04) |
3.29 | 52.87% | 391,400 | 0 | 0 |
5.43
10.50
8.80
|
|
12 tháng
(2025-08-08) |
4.21 | 79.73% | 475,900 | 0 | 0 |
4.43
10.50
8.80
|
|
24 tháng
(2024-08-13) |
5.79 | 155.77% | 1,429,715 | 0 | 0 |
3.29
10.50
8.80
|
|
36 tháng
(2023-08-21) |
4.50 | 90% | 2,050,495 | 0 | 0 |
3.07
10.50
8.80
|
|
60 tháng
(2021-11-22) |
2.07 | 27.88% | 2,550,968 | 0 | 0 |
2.71
20
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 03/08/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 31/07/2026 |
9.50
|
2,200 | 8 | 9.50 | 8 | 0 | 0 | 0 | |
| 30/07/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 29/07/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 28/07/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 27/07/2026 |
9
|
1,100 | 10 | 10 | 9 | 0 | 0 | 0 | |
| 24/07/2026 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 23/07/2026 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 22/07/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 21/07/2026 |
9.60
|
200 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 20/07/2026 |
9.90
|
1,200 | 8.10 | 9.90 | 8.10 | 0 | 0 | 0 | |
| 17/07/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 16/07/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 15/07/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 14/07/2026 |
9.50
|
800 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 13/07/2026 |
9.20
|
4,600 | 8.40 | 9.50 | 8.40 | 0 | 0 | 0 | |
| 10/07/2026 |
9.10
|
1,300 | 8.70 | 9.10 | 8.10 | 0 | 0 | 0 | |
| 09/07/2026 |
9.50
|
2,000 | 8.50 | 9.50 | 8.50 | 0 | 0 | 0 | |
| 08/07/2026 |
8.90
|
3,900 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 | |
| 07/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40) | |||||||||
| 07/07/2026 |
8.50
|
14,900 | 6.90 | 9.30 | 6.90 | 0 | 0 | 0 | |
| 06/07/2026 |
8.21
|
15,300 | 7.64 | 8.50 | 7.64 | 0 | 0 | 0 | |
| 03/07/2026 |
7.57
|
2,400 | 7.29 | 7.57 | 7.29 | 0 | 0 | 0 | |
| 02/07/2026 |
7.29
|
3,000 | 7.50 | 7.50 | 7.29 | 0 | 0 | 0 | |
| 01/07/2026 |
7.14
|
12,000 | 7.14 | 7.50 | 7.14 | 0 | 0 | 0 | |
| 30/06/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 29/06/2026 |
7
|
4,800 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 26/06/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 25/06/2026 |
7.14
|
1,000 | 6.57 | 7.14 | 6.57 | 0 | 0 | 0 | |
| 24/06/2026 |
7
|
1,700 | 6.57 | 7 | 6.57 | 0 | 0 | 0 | |
| 23/06/2026 |
7.14
|
9,000 | 7.14 | 7.14 | 7.07 | 0 | 0 | 0 | |
| 22/06/2026 |
7.07
|
6,600 | 7.14 | 7.14 | 7.07 | 0 | 0 | 0 | |
| 19/06/2026 |
7.07
|
7,100 | 7.14 | 7.14 | 7.07 | 0 | 0 | 0 | |
| 18/06/2026 |
7.14
|
12,800 | 6.86 | 7.14 | 6.79 | 0 | 0 | 0 | |
| 17/06/2026 |
6.86
|
17,300 | 6.86 | 6.93 | 6.79 | 0 | 0 | 0 | |
| 16/06/2026 |
6.79
|
6,800 | 6.86 | 7.14 | 6.57 | 0 | 0 | 0 | |
| 15/06/2026 |
6.57
|
1,100 | 6.79 | 6.79 | 6.57 | 0 | 0 | 0 | |
| 12/06/2026 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 11/06/2026 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 10/06/2026 |
6.93
|
5,100 | 7.07 | 7.07 | 6.93 | 0 | 0 | 0 | |
| 09/06/2026 |
7
|
7,400 | 7.07 | 7.14 | 6.79 | 0 | 0 | 0 | |
| 08/06/2026 |
6.79
|
3,100 | 6.79 | 6.93 | 6.79 | 0 | 0 | 0 | |
| 05/06/2026 |
6.79
|
1,000 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 04/06/2026 |
6.79
|
2,500 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 03/06/2026 |
6.79
|
4,600 | 6.79 | 7 | 6.79 | 0 | 0 | 0 | |
| 02/06/2026 |
6.79
|
33,100 | 6.79 | 7 | 6.79 | 0 | 0 | 0 | |
| 01/06/2026 |
6.79
|
2,200 | 6.79 | 7 | 6.79 | 0 | 0 | 0 | |
| 29/05/2026 |
7.14
|
300 | 7.07 | 7.14 | 7.07 | 0 | 0 | 0 | |
| 28/05/2026 |
6.79
|
4,500 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 27/05/2026 |
6.79
|
1,100 | 6.43 | 6.79 | 6.43 | 0 | 0 | 0 | |
| 26/05/2026 |
6.64
|
1,100 | 6.29 | 6.64 | 6.29 | 0 | 0 | 0 | |
| 25/05/2026 |
6.43
|
10,000 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
| 22/05/2026 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
| 21/05/2026 |
6.43
|
2,000 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
| 20/05/2026 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 19/05/2026 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 18/05/2026 |
6.71
|
5,800 | 6.79 | 6.79 | 6.57 | 0 | 0 | 0 | |
| 15/05/2026 |
6.64
|
8,500 | 6.64 | 6.79 | 6.43 | 0 | 0 | 0 | |
| 14/05/2026 |
6.64
|
1,300 | 6.57 | 6.64 | 6.57 | 0 | 0 | 0 | |
| 13/05/2026 |
6.36
|
10,400 | 6.29 | 6.36 | 6.29 | 0 | 0 | 0 | |
| 12/05/2026 |
6.79
|
1,400 | 6.43 | 6.79 | 6.43 | 0 | 0 | 0 | |
| 11/05/2026 |
6.64
|
500 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 08/05/2026 |
6.50
|
8,100 | 6.43 | 6.50 | 6.07 | 0 | 0 | 0 | |
| 07/05/2026 |
6.50
|
11,000 | 6.43 | 6.50 | 6.43 | 0 | 0 | 0 | |
| 06/05/2026 |
6.43
|
600 | 6.07 | 6.43 | 6.07 | 0 | 0 | 0 | |
| 05/05/2026 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 04/05/2026 |
6.07
|
400 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 29/04/2026 |
6.43
|
700 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
| 28/04/2026 |
6.43
|
2,000 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
| 24/04/2026 |
6.79
|
1,100 | 6.57 | 6.79 | 6.57 | 0 | 0 | 0 | |
| 23/04/2026 |
6.79
|
200 | 5.86 | 6.79 | 5.86 | 0 | 0 | 0 | |
| 22/04/2026 |
6.43
|
16,600 | 6.36 | 6.57 | 6.36 | 0 | 0 | 0 | |
| 21/04/2026 |
6.57
|
2,200 | 6.14 | 6.57 | 6.14 | 0 | 0 | 0 | |
| 20/04/2026 |
6.36
|
22,000 | 6.07 | 6.43 | 6.07 | 0 | 0 | 0 | |
| 17/04/2026 |
6.29
|
400 | 6.36 | 6.36 | 6.29 | 0 | 0 | 0 | |
| 16/04/2026 |
6.29
|
1,000 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 15/04/2026 |
6.43
|
3,500 | 6.36 | 6.43 | 6.36 | 0 | 0 | 0 | |
| 14/04/2026 |
6.36
|
4,000 | 6.29 | 6.36 | 6.29 | 0 | 0 | 0 | |
| 13/04/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 10/04/2026 |
6.29
|
1,000 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 09/04/2026 |
6.29
|
1,000 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 08/04/2026 |
6.29
|
4,400 | 5.93 | 6.29 | 5.93 | 0 | 0 | 0 | |
| 07/04/2026 |
5.86
|
2,000 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 06/04/2026 |
5.86
|
100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 03/04/2026 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
| 02/04/2026 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
| 01/04/2026 |
6.29
|
2,100 | 6.07 | 6.29 | 6.07 | 0 | 0 | 0 | |
| 31/03/2026 |
6.29
|
500 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 30/03/2026 |
5.86
|
500 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 27/03/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 26/03/2026 |
6.29
|
100 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 25/03/2026 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 24/03/2026 |
6.29
|
3,100 | 6.21 | 6.29 | 6.21 | 0 | 0 | 0 | |
| 23/03/2026 |
6.29
|
100 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 20/03/2026 |
6.29
|
1,900 | 6.43 | 6.43 | 6.29 | 0 | 0 | 0 | |
| 19/03/2026 |
6.14
|
4,000 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 18/03/2026 |
6.14
|
5,500 | 5.86 | 6.14 | 5.86 | 0 | 0 | 0 | |
| 17/03/2026 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 16/03/2026 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 13/03/2026 |
5.71
|
3,000 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 12/03/2026 |
5.71
|
400 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |