| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0 | 0% | 219,100 | 0 | 0 |
6.70
7.10
6.70
|
|
2 tháng
(2026-07-13) |
0.74 | 11.79% | 421,700 | 0 | 0 |
6
7.40
6.70
|
|
3 tháng
(2026-06-15) |
1 | 16.76% | 428,500 | 0 | 0 |
5.93
7.40
6.70
|
|
6 tháng
(2026-03-16) |
1.14 | 19.41% | 498,900 | -567 | 0 |
5.46
7.40
6.70
|
|
12 tháng
(2025-09-16) |
1.14 | 19.41% | 806,600 | -567 | 0 |
5.46
7.40
6.70
|
|
24 tháng
(2024-09-23) |
1.45 | 26.05% | 1,163,150 | -1,067 | -0.0 |
5.12
7.40
6.70
|
|
36 tháng
(2023-09-27) |
1.78 | 34.15% | 1,422,657 | -1,067 | -0.0 |
4.82
7.40
6.70
|
|
60 tháng
(2021-10-07) |
-0.19 | -2.67% | 3,892,206 | 33,221 | 0.5 |
2.82
9.75
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
6.70
|
500 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 10/09/2026 |
7
|
25,400 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 09/09/2026 |
7
|
16,700 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 08/09/2026 |
7
|
6,300 | 6.60 | 7 | 6.50 | 0 | 0 | 0 | |
| 07/09/2026 |
7
|
34,100 | 6.80 | 7 | 6.50 | 0 | 0 | 0 | |
| 04/09/2026 |
7
|
10,400 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 03/09/2026 |
7
|
20,500 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 28/08/2026 |
7
|
8,000 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 27/08/2026 |
7
|
16,600 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 26/08/2026 |
7
|
6,700 | 7 | 7 | 6.60 | 0 | 0 | 0 | |
| 25/08/2026 |
7
|
2,000 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 24/08/2026 |
7
|
5,300 | 7 | 7 | 6.50 | 0 | 0 | 0 | |
| 21/08/2026 |
7
|
1,600 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 20/08/2026 |
7
|
11,700 | 7 | 7 | 6.50 | 0 | 0 | 0 | |
| 19/08/2026 |
7
|
2,800 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 18/08/2026 |
7
|
2,100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 17/08/2026 |
7
|
22,400 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 14/08/2026 |
7.10
|
7,500 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 13/08/2026 |
7
|
2,900 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 12/08/2026 |
7
|
16,100 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 | |
| 11/08/2026 |
7
|
10,000 | 6.90 | 7 | 6.90 | 0 | 0 | 0 | |
| 10/08/2026 |
6.90
|
6,200 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 07/08/2026 |
7.10
|
14,800 | 6.60 | 7.10 | 6.60 | 0 | 0 | 0 | |
| 06/08/2026 |
7
|
12,200 | 6.80 | 7 | 6.60 | 0 | 0 | 0 | |
| 05/08/2026 |
7.20
|
3,000 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 04/08/2026 |
7.10
|
6,100 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 03/08/2026 |
7.40
|
12,800 | 7.30 | 7.40 | 7 | 0 | 0 | 0 | |
| 31/07/2026 |
7.30
|
28,700 | 6.80 | 7.50 | 6.60 | 0 | 0 | 0 | |
| 30/07/2026 |
6.90
|
3,300 | 7 | 7 | 6.70 | 0 | 0 | 0 | |
| 29/07/2026 |
7.10
|
4,100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 28/07/2026 |
7.10
|
5,900 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 27/07/2026 |
7.10
|
13,200 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 | |
| 24/07/2026 |
6.80
|
22,400 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 | |
| 23/07/2026 |
6.20
|
400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 22/07/2026 |
6.20
|
2,600 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 21/07/2026 |
6.10
|
3,100 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 | |
| 20/07/2026 |
6
|
1,100 | 6.20 | 6.30 | 6 | 0 | 0 | 0 | |
| 17/07/2026 |
6.40
|
400 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 16/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50.1178621 (Volume + 50.12%, Ratio=0.50) | |||||||||
| 16/07/2026 |
6.70
|
2,200 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 | |
| 15/07/2026 |
6.66
|
10,300 | 6.66 | 6.79 | 6.66 | 0 | 0 | 0 | |
| 14/07/2026 |
6.66
|
11,500 | 6.26 | 6.66 | 6.26 | 0 | 0 | 0 | |
| 13/07/2026 |
6.26
|
28,300 | 6.20 | 6.86 | 6.20 | 0 | 0 | 0 | |
| 10/07/2026 |
6.26
|
1,700 | 6.13 | 6.26 | 6.13 | 0 | 0 | 0 | |
| 09/07/2026 |
6.13
|
2,800 | 6.13 | 6.20 | 6.13 | 0 | 0 | 0 | |
| 08/07/2026 |
6.26
|
600 | 6.33 | 6.33 | 6.20 | 0 | 0 | 0 | |
| 07/07/2026 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 06/07/2026 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 03/07/2026 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 02/07/2026 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 01/07/2026 |
5.93
|
100 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 30/06/2026 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 29/06/2026 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 26/06/2026 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 25/06/2026 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 24/06/2026 |
5.93
|
200 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 23/06/2026 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 22/06/2026 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 19/06/2026 |
5.93
|
1,000 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 18/06/2026 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 17/06/2026 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 16/06/2026 |
6.00
|
300 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 15/06/2026 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 12/06/2026 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 11/06/2026 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 10/06/2026 |
6.00
|
400 | 5.46 | 6.00 | 5.46 | 0 | 0 | 0 | |
| 09/06/2026 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 08/06/2026 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 05/06/2026 |
6.00
|
1,700 | 5.86 | 6.00 | 5.86 | 0 | 0 | 0 | |
| 04/06/2026 |
5.53
|
300 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 03/06/2026 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 02/06/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 01/06/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 29/05/2026 |
5.80
|
900 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 28/05/2026 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 27/05/2026 |
5.93
|
500 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 26/05/2026 |
5.93
|
300 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 25/05/2026 |
5.46
|
500 | 5.46 | 5.46 | 5.46 | 0 | 567 | 0 | |
| 22/05/2026 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 21/05/2026 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 20/05/2026 |
5.73
|
800 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 19/05/2026 |
6.00
|
200 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 18/05/2026 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 15/05/2026 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 14/05/2026 |
6.00
|
13,900 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 13/05/2026 |
6.00
|
5,100 | 5.93 | 6.00 | 5.93 | 0 | 0 | 0 | |
| 12/05/2026 |
5.66
|
800 | 5.80 | 5.80 | 5.66 | 0 | 0 | 0 | |
| 11/05/2026 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 08/05/2026 |
6.13
|
600 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 07/05/2026 |
5.66
|
2,100 | 5.80 | 5.80 | 5.66 | 0 | 0 | 0 | |
| 06/05/2026 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 05/05/2026 |
5.93
|
3,900 | 6.00 | 6.00 | 5.93 | 0 | 0 | 0 | |
| 04/05/2026 |
5.86
|
1,100 | 5.93 | 6.20 | 5.86 | 0 | 0 | 0 | |
| 29/04/2026 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 28/04/2026 |
5.93
|
6,800 | 6.13 | 6.13 | 5.66 | 0 | 0 | 0 | |
| 24/04/2026 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 23/04/2026 |
6.00
|
2,700 | 6.13 | 6.13 | 6.00 | 0 | 0 | 0 | |
| 22/04/2026 |
6.06
|
6,000 | 6.00 | 6.20 | 6.00 | 0 | 0 | 0 | |
| 21/04/2026 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 20/04/2026 |
6.00
|
5,200 | 6.33 | 6.33 | 6.00 | 0 | 0 | 0 | |
| 17/04/2026 |
5.86
|
200 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |