| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.28 | -3.50% | 81,500 | -600 | -0.0 |
7.60
8.30
7.89
|
|
2 tháng
(2026-01-12) |
0.22 | 2.93% | 114,100 | -600 | -0.0 |
7.50
8.30
7.89
|
|
3 tháng
(2025-12-15) |
-0.38 | -4.64% | 140,600 | -600 | -0.0 |
7.50
8.30
7.89
|
|
6 tháng
(2025-09-15) |
-0.21 | -2.69% | 304,000 | -13,100 | -0.1 |
7.41
8.30
7.89
|
|
12 tháng
(2025-03-18) |
-0.85 | -9.93% | 717,000 | -10,907 | -0.1 |
7.41
8.76
7.89
|
|
24 tháng
(2024-03-25) |
-2.65 | -25.56% | 1,494,400 | -14,095 | -0.1 |
7.41
10.46
7.89
|
|
36 tháng
(2023-03-29) |
-1.31 | -14.52% | 5,193,900 | -48,295 | -0.6 |
7.41
10.46
7.89
|
|
60 tháng
(2021-04-08) |
-5.38 | -41.08% | 38,845,400 | -110,301 | -0.5 |
7.41
15.29
7.89
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/03/2026 |
7.89
|
400 | 7.60 | 7.89 | 7.60 | 0 | 0 | 0 | |
| 12/03/2026 |
7.72
|
9,900 | 7.37 | 7.79 | 7.35 | 0 | 0 | 0 | |
| 11/03/2026 |
7.90
|
200 | 7.09 | 7.90 | 7.09 | 0 | 0 | 0 | |
| 10/03/2026 |
7.60
|
3,300 | 8 | 8 | 7.22 | 0 | 300 | -0.0 | |
| 09/03/2026 |
7.76
|
500 | 7.50 | 7.76 | 7.27 | 0 | 300 | -0.0 | |
| 06/03/2026 |
7.80
|
2,300 | 7.60 | 7.84 | 7.40 | 0 | 0 | 0 | |
| 05/03/2026 |
7.84
|
40,700 | 7.56 | 7.84 | 7.37 | 0 | 0 | 0 | |
| 04/03/2026 |
7.90
|
300 | 7.57 | 7.90 | 7.57 | 0 | 0 | 0 | |
| 03/03/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 02/03/2026 |
7.90
|
8,700 | 7.63 | 7.90 | 7.60 | 0 | 0 | 0 | |
| 27/02/2026 |
8
|
200 | 7.70 | 8 | 7.70 | 0 | 0 | 0 | |
| 26/02/2026 |
8
|
3,200 | 8 | 8.20 | 7.68 | 0 | 0 | 0 | |
| 25/02/2026 |
8
|
1,700 | 7.72 | 8 | 7.64 | 0 | 0 | 0 | |
| 24/02/2026 |
8.09
|
9,000 | 7.71 | 8.09 | 7.70 | 0 | 0 | 0 | |
| 23/02/2026 |
8.25
|
600 | 7.74 | 8.25 | 7.74 | 0 | 0 | 0 | |
| 13/02/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 12/02/2026 |
8.30
|
700 | 8 | 8.50 | 7.62 | 0 | 0 | 0 | |
| 11/02/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 10/02/2026 |
7.88
|
1,500 | 7.62 | 7.88 | 7.62 | 0 | 0 | 0 | |
| 09/02/2026 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 06/02/2026 |
7.88
|
1,300 | 7.40 | 7.88 | 7.40 | 0 | 0 | 0 | |
| 05/02/2026 |
7.88
|
300 | 8 | 8 | 7.51 | 0 | 0 | 0 | |
| 04/02/2026 |
7.88
|
11,600 | 7.65 | 7.88 | 7.60 | 0 | 0 | 0 | |
| 03/02/2026 |
7.99
|
1,300 | 7.55 | 7.99 | 7.55 | 0 | 0 | 0 | |
| 02/02/2026 |
7.99
|
800 | 7.50 | 8 | 7.50 | 0 | 0 | 0 | |
| 30/01/2026 |
8
|
1,800 | 7.65 | 8 | 7.65 | 0 | 0 | 0 | |
| 29/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 28/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 27/01/2026 |
8.20
|
300 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 26/01/2026 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 23/01/2026 |
8
|
300 | 7.90 | 8 | 7.90 | 0 | 0 | 0 | |
| 22/01/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 21/01/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 20/01/2026 |
7.90
|
2,100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 19/01/2026 |
7.95
|
5,600 | 7.50 | 7.99 | 7.50 | 0 | 0 | 0 | |
| 16/01/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 15/01/2026 |
8
|
400 | 7.85 | 8.10 | 7.85 | 0 | 0 | 0 | |
| 14/01/2026 |
7.90
|
600 | 7.46 | 7.90 | 7.46 | 0 | 0 | 0 | |
| 13/01/2026 |
7.90
|
500 | 7.75 | 8.01 | 7.40 | 0 | 0 | 0 | |
| 12/01/2026 |
7.50
|
3,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 09/01/2026 |
7.90
|
200 | 7.95 | 7.95 | 7.90 | 0 | 0 | 0 | |
| 08/01/2026 |
7.90
|
7,100 | 7.45 | 7.90 | 7.43 | 0 | 0 | 0 | |
| 07/01/2026 |
7.98
|
300 | 7.75 | 7.98 | 7.75 | 0 | 0 | 0 | |
| 06/01/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 05/01/2026 |
7.78
|
3,600 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 31/12/2025 |
7.78
|
4,100 | 7.35 | 8 | 7.35 | 0 | 0 | 0 | |
| 30/12/2025 |
7.78
|
400 | 8 | 8 | 7.78 | 0 | 0 | 0 | |
| 29/12/2025 |
7.80
|
600 | 8 | 8 | 7.30 | 0 | 0 | 0 | |
| 26/12/2025 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 25/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
| 25/12/2025 |
7.62
|
4,500 | 7.70 | 7.80 | 7.62 | 0 | 0 | 0 | |
| 24/12/2025 |
7.62
|
2,600 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 | |
| 23/12/2025 |
7.67
|
200 | 7.62 | 7.67 | 7.62 | 0 | 0 | 0 | |
| 22/12/2025 |
7.81
|
1,800 | 7.81 | 7.81 | 7.48 | 0 | 0 | 0 | |
| 19/12/2025 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 18/12/2025 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 17/12/2025 |
7.81
|
600 | 7.59 | 7.81 | 7.59 | 0 | 0 | 0 | |
| 16/12/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 15/12/2025 |
8.10
|
400 | 7.61 | 8.10 | 7.61 | 0 | 0 | 0 | |
| 12/12/2025 |
7.61
|
4,300 | 7.62 | 7.62 | 7.10 | 0 | 0 | 0 | |
| 11/12/2025 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 10/12/2025 |
7.52
|
500 | 7.52 | 7.62 | 7.52 | 0 | 0 | 0 | |
| 09/12/2025 |
7.52
|
1,700 | 7.25 | 7.52 | 7.24 | 0 | 0 | 0 | |
| 08/12/2025 |
7.52
|
900 | 7.39 | 7.52 | 7.39 | 0 | 0 | 0 | |
| 05/12/2025 |
7.62
|
1,900 | 7.43 | 7.81 | 7.29 | 0 | 0 | 0 | |
| 04/12/2025 |
7.60
|
2,000 | 7.57 | 7.60 | 7.43 | 400 | 0 | 0.0 | |
| 03/12/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 02/12/2025 |
7.67
|
400 | 7.15 | 7.67 | 7.15 | 0 | 0 | 0 | |
| 01/12/2025 |
7.67
|
100 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 28/11/2025 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 27/11/2025 |
7.81
|
21,400 | 7.90 | 7.90 | 7.43 | 0 | 0 | 0 | |
| 26/11/2025 |
7.81
|
8,700 | 7.43 | 7.81 | 7.43 | 0 | 0 | 0 | |
| 25/11/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 24/11/2025 |
7.90
|
16,500 | 7.45 | 7.90 | 7.45 | 0 | 0 | 0 | |
| 21/11/2025 |
7.43
|
1,100 | 7.43 | 7.48 | 7.43 | 0 | 0 | 0 | |
| 20/11/2025 |
7.57
|
1,000 | 7.48 | 7.57 | 7.06 | 0 | 0 | 0 | |
| 19/11/2025 |
7.52
|
600 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 18/11/2025 |
7.59
|
11,300 | 7.45 | 7.59 | 7.33 | 0 | 0 | 0 | |
| 17/11/2025 |
7.62
|
4,500 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 14/11/2025 |
7.62
|
2,200 | 7.83 | 7.83 | 7.15 | 0 | 0 | 0 | |
| 13/11/2025 |
7.62
|
3,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 12/11/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 11/11/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 10/11/2025 |
7.81
|
2,200 | 7.90 | 7.90 | 7.30 | 0 | 2,000 | -0.0 | |
| 07/11/2025 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 06/11/2025 |
7.71
|
1,100 | 7.71 | 7.90 | 7.71 | 0 | 0 | 0 | |
| 05/11/2025 |
7.76
|
700 | 7.81 | 7.81 | 7.76 | 0 | 0 | 0 | |
| 04/11/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 03/11/2025 |
7.76
|
1,100 | 7.35 | 7.90 | 7.35 | 0 | 800 | -0.0 | |
| 31/10/2025 |
7.79
|
500 | 7.81 | 7.81 | 7.62 | 0 | 0 | 0 | |
| 30/10/2025 |
7.62
|
700 | 7.52 | 7.62 | 7.52 | 0 | 0 | 0 | |
| 29/10/2025 |
7.71
|
4,000 | 7.62 | 7.71 | 7.62 | 0 | 0 | 0 | |
| 28/10/2025 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 27/10/2025 |
7.81
|
500 | 7.90 | 7.90 | 7.27 | 0 | 300 | -0.0 | |
| 24/10/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 23/10/2025 |
7.71
|
4,100 | 7.62 | 7.81 | 7.62 | 0 | 0 | 0 | |
| 22/10/2025 |
7.62
|
200 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 21/10/2025 |
7.89
|
200 | 7.90 | 7.90 | 7.89 | 0 | 0 | 0 | |
| 20/10/2025 |
7.41
|
5,700 | 7.62 | 7.62 | 7.41 | 0 | 600 | -0.0 | |
| 17/10/2025 |
7.86
|
1,600 | 7.62 | 7.86 | 7.62 | 0 | 0 | 0 | |
| 16/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |