| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.09 | -1.15% | 336,200 | 100 | 0 |
7.42
7.95
7.95
|
|
2 tháng
(2026-08-10) |
-0.83 | -9.72% | 503,700 | 100 | 0 |
7.42
8.59
7.95
|
|
3 tháng
(2026-07-10) |
-1.34 | -14.81% | 716,900 | 100 | 0 |
7.42
9.05
7.95
|
|
6 tháng
(2026-04-13) |
-4.74 | -38.09% | 1,959,100 | 100 | 0 |
7.42
13.05
7.95
|
|
12 tháng
(2025-10-13) |
-8 | -50.91% | 4,375,200 | 100 | 0 |
7.42
16.05
7.95
|
|
24 tháng
(2024-10-18) |
-8.59 | -52.70% | 16,320,000 | 100 | 0 |
7.42
17.08
7.95
|
|
36 tháng
(2023-10-24) |
-10.06 | -56.62% | 41,869,900 | 100 | 0 |
7.42
22.01
7.95
|
|
60 tháng
(2021-11-03) |
-20.51 | -72.68% | 61,471,600 | 100 | 0 |
7.42
31.26
7.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/10/2026 |
7.95
|
2,100 | 7.90 | 7.98 | 7.80 | 0 | 0 | 0 | |
| 26/10/2026 |
7.95
|
14,300 | 7.90 | 7.95 | 7.84 | 0 | 0 | 0 | |
| 23/10/2026 |
7.90
|
4,000 | 7.88 | 7.90 | 7.72 | 0 | 0 | 0 | |
| 22/10/2026 |
7.90
|
3,300 | 7.86 | 7.90 | 7.71 | 0 | 0 | 0 | |
| 21/10/2026 |
7.90
|
2,100 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 20/10/2026 |
7.90
|
6,100 | 7.90 | 7.90 | 7.60 | 0 | 3,800 | 0 | |
| 19/10/2026 |
7.90
|
4,500 | 7.54 | 7.90 | 7.54 | 0 | 0 | 0 | |
| 16/10/2026 |
7.90
|
2,900 | 7.99 | 8 | 7.90 | 0 | 700 | 0 | |
| 15/10/2026 |
7.99
|
1,200 | 8.15 | 8.15 | 7.99 | 0 | 0 | 0 | |
| 14/10/2026 |
7.83
|
4,700 | 7.81 | 7.83 | 7.50 | 0 | 500 | 0 | |
| 13/10/2026 |
7.81
|
4,200 | 7.50 | 7.81 | 7.50 | 600 | 2,500 | 0 | |
| 12/10/2026 |
7.80
|
500 | 7.71 | 7.85 | 7.71 | 0 | 0 | 0 | |
| 09/10/2026 |
7.71
|
3,700 | 7.31 | 7.71 | 7.31 | 500 | 400 | 0 | |
| 08/10/2026 |
7.71
|
7,000 | 7.58 | 7.73 | 7.54 | 100 | 0 | 0 | |
| 07/10/2026 |
7.55
|
11,300 | 7.45 | 7.55 | 7.40 | 0 | 0 | 0 | |
| 06/10/2026 |
7.45
|
9,700 | 7.50 | 7.79 | 7.40 | 0 | 0 | 0 | |
| 05/10/2026 |
7.55
|
1,500 | 7.45 | 7.60 | 7.45 | 0 | 0 | 0 | |
| 02/10/2026 |
7.42
|
26,100 | 7.65 | 7.70 | 7.33 | 0 | 100 | 0 | |
| 01/10/2026 |
7.88
|
1,100 | 7.70 | 7.88 | 7.70 | 0 | 0 | 0 | |
| 30/09/2026 |
7.88
|
1,200 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 29/09/2026 |
7.88
|
27,600 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 28/09/2026 |
7.70
|
3,900 | 7.70 | 7.70 | 7.60 | 100 | 0 | 0 | |
| 25/09/2026 |
7.70
|
25,300 | 8 | 8 | 7.60 | 0 | 0 | 0 | |
| 24/09/2026 |
7.68
|
9,000 | 7.61 | 7.68 | 7.53 | 0 | 0 | 0 | |
| 23/09/2026 |
7.68
|
10,100 | 7.80 | 7.98 | 7.60 | 0 | 0 | 0 | |
| 22/09/2026 |
7.90
|
2,200 | 7.92 | 7.92 | 7.80 | 0 | 0 | 0 | |
| 21/09/2026 |
7.80
|
3,000 | 7.90 | 7.95 | 7.70 | 0 | 0 | 0 | |
| 18/09/2026 |
7.68
|
5,900 | 7.60 | 7.68 | 7.57 | 0 | 0 | 0 | |
| 17/09/2026 |
7.53
|
35,700 | 7.68 | 7.69 | 7.53 | 0 | 0 | 0 | |
| 16/09/2026 |
7.69
|
7,600 | 7.75 | 7.75 | 7.45 | 0 | 0 | 0 | |
| 15/09/2026 |
7.78
|
26,900 | 7.50 | 7.79 | 7.50 | 0 | 0 | 0 | |
| 14/09/2026 |
7.79
|
17,800 | 7.91 | 7.91 | 7.79 | 0 | 0 | 0 | |
| 11/09/2026 |
7.94
|
8,700 | 7.64 | 7.94 | 7.50 | 0 | 0 | 0 | |
| 10/09/2026 |
7.64
|
4,100 | 8 | 8 | 7.64 | 0 | 0 | 0 | |
| 09/09/2026 |
7.70
|
40,300 | 7.80 | 8 | 7.70 | 0 | 0 | 0 | |
| 08/09/2026 |
7.80
|
50,200 | 8.02 | 8.25 | 7.50 | 0 | 0 | 0 | |
| 07/09/2026 |
8.06
|
5,300 | 8.16 | 8.17 | 8.05 | 0 | 0 | 0 | |
| 04/09/2026 |
8.16
|
7,500 | 8.22 | 8.22 | 8.15 | 0 | 0 | 0 | |
| 03/09/2026 |
8.21
|
29,800 | 8.20 | 8.40 | 8.18 | 0 | 0 | 0 | |
| 28/08/2026 |
8.20
|
13,800 | 8.50 | 8.50 | 8.11 | 0 | 0 | 0 | |
| 27/08/2026 |
8.50
|
7,800 | 8.60 | 8.60 | 8.36 | 0 | 0 | 0 | |
| 26/08/2026 |
8.50
|
11,000 | 8.39 | 8.60 | 8.39 | 0 | 0 | 0 | |
| 25/08/2026 |
8.38
|
3,500 | 8.28 | 8.39 | 8.28 | 0 | 0 | 0 | |
| 24/08/2026 |
8.26
|
2,700 | 8.21 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 21/08/2026 |
8.21
|
5,400 | 8.40 | 8.58 | 8.08 | 0 | 0 | 0 | |
| 20/08/2026 |
8.31
|
3,100 | 8.30 | 8.56 | 8.30 | 0 | 0 | 0 | |
| 19/08/2026 |
8.56
|
3,900 | 8.06 | 8.57 | 8.06 | 0 | 0 | 0 | |
| 18/08/2026 |
8.59
|
13,500 | 8.49 | 8.70 | 8.33 | 0 | 0 | 0 | |
| 17/08/2026 |
8.49
|
2,200 | 8.40 | 8.50 | 8.32 | 0 | 0 | 0 | |
| 14/08/2026 |
8.33
|
14,500 | 8.40 | 8.50 | 8.33 | 0 | 0 | 0 | |
| 13/08/2026 |
8.40
|
28,500 | 8.49 | 8.60 | 8.33 | 0 | 0 | 0 | |
| 12/08/2026 |
8.41
|
2,100 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 | |
| 11/08/2026 |
8.50
|
9,100 | 8.54 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 10/08/2026 |
8.54
|
3,800 | 8.55 | 8.55 | 8.30 | 0 | 0 | 0 | |
| 07/08/2026 |
8.55
|
4,000 | 8.45 | 8.80 | 8.35 | 0 | 0 | 0 | |
| 06/08/2026 |
8.45
|
3,400 | 8.50 | 8.50 | 8.45 | 0 | 0 | 0 | |
| 05/08/2026 |
8.47
|
19,400 | 8.93 | 8.93 | 8.28 | 0 | 0 | 0 | |
| 04/08/2026 |
8.40
|
27,600 | 9.10 | 9.10 | 8.27 | 0 | 0 | 0 | |
| 03/08/2026 |
8.76
|
5,700 | 8.89 | 8.90 | 8.34 | 0 | 0 | 0 | |
| 31/07/2026 |
8.89
|
3,700 | 8.97 | 8.97 | 8.60 | 0 | 0 | 0 | |
| 30/07/2026 |
8.80
|
10,200 | 8.36 | 8.80 | 8.08 | 0 | 0 | 0 | |
| 29/07/2026 |
8.62
|
6,500 | 8.55 | 8.62 | 8.06 | 0 | 0 | 0 | |
| 28/07/2026 |
8.07
|
26,400 | 8.05 | 8.07 | 8.05 | 0 | 0 | 0 | |
| 27/07/2026 |
8
|
6,300 | 8.60 | 8.83 | 8 | 0 | 0 | 0 | |
| 24/07/2026 |
8.59
|
15,000 | 8.59 | 8.65 | 8.35 | 0 | 0 | 0 | |
| 23/07/2026 |
8.39
|
10,300 | 8.36 | 8.56 | 8.36 | 0 | 0 | 0 | |
| 22/07/2026 |
8.36
|
3,400 | 8.55 | 8.55 | 8.35 | 0 | 0 | 0 | |
| 21/07/2026 |
8.50
|
19,000 | 8.80 | 9.26 | 8.50 | 0 | 0 | 0 | |
| 20/07/2026 |
8.80
|
9,600 | 8.80 | 8.80 | 8.79 | 0 | 0 | 0 | |
| 17/07/2026 |
8.79
|
3,000 | 8.80 | 8.84 | 8.51 | 0 | 0 | 0 | |
| 16/07/2026 |
8.82
|
23,200 | 8.80 | 8.99 | 8.51 | 0 | 0 | 0 | |
| 15/07/2026 |
8.80
|
2,200 | 8.98 | 8.98 | 8.78 | 0 | 0 | 0 | |
| 14/07/2026 |
8.99
|
2,900 | 8.62 | 9 | 8.62 | 0 | 0 | 0 | |
| 13/07/2026 |
9
|
5,400 | 9.05 | 9.28 | 9 | 0 | 0 | 0 | |
| 10/07/2026 |
9.05
|
6,000 | 9.05 | 9.05 | 9.04 | 0 | 0 | 0 | |
| 09/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 09/07/2026 |
8.96
|
8,500 | 9 | 9 | 8.95 | 0 | 0 | 0 | |
| 08/07/2026 |
8.95
|
22,700 | 8.93 | 9.05 | 8.93 | 0 | 0 | 0 | |
| 07/07/2026 |
8.95
|
26,900 | 8.91 | 8.95 | 8.71 | 0 | 0 | 0 | |
| 06/07/2026 |
9.05
|
40,300 | 9.09 | 9.09 | 8.96 | 0 | 0 | 0 | |
| 03/07/2026 |
9.09
|
40,300 | 8.97 | 9.18 | 8.97 | 0 | 0 | 0 | |
| 02/07/2026 |
9.18
|
48,000 | 8.99 | 9.18 | 8.99 | 0 | 0 | 0 | |
| 01/07/2026 |
9.27
|
47,700 | 8.93 | 9.32 | 8.93 | 0 | 0 | 0 | |
| 30/06/2026 |
9.36
|
39,100 | 9.32 | 9.36 | 9.14 | 0 | 0 | 0 | |
| 29/06/2026 |
9.32
|
13,800 | 9.55 | 9.55 | 9.18 | 0 | 0 | 0 | |
| 26/06/2026 |
9.14
|
38,700 | 9.14 | 9.55 | 9.14 | 0 | 0 | 0 | |
| 25/06/2026 |
9.41
|
40,700 | 9.86 | 9.86 | 9.36 | 0 | 0 | 0 | |
| 24/06/2026 |
9.64
|
11,600 | 9.91 | 10 | 9.64 | 0 | 0 | 0 | |
| 23/06/2026 |
9.91
|
8,300 | 9.95 | 10 | 9.82 | 0 | 0 | 0 | |
| 22/06/2026 |
9.95
|
40,100 | 10 | 10 | 9.82 | 0 | 0 | 0 | |
| 19/06/2026 |
10
|
15,500 | 10 | 10 | 9.91 | 0 | 0 | 0 | |
| 18/06/2026 |
10
|
38,900 | 10 | 10.09 | 9.95 | 0 | 0 | 0 | |
| 17/06/2026 |
10
|
30,200 | 10 | 10.23 | 9.95 | 0 | 0 | 0 | |
| 16/06/2026 |
10
|
32,000 | 9.95 | 10.23 | 9.95 | 0 | 0 | 0 | |
| 15/06/2026 |
10
|
72,700 | 10.09 | 10.09 | 9.91 | 0 | 0 | 0 | |
| 12/06/2026 |
10.09
|
33,000 | 10.27 | 10.50 | 10.05 | 0 | 0 | 0 | |
| 11/06/2026 |
10.27
|
26,900 | 10.77 | 10.77 | 10.14 | 0 | 0 | 0 | |
| 10/06/2026 |
10.14
|
17,800 | 10.14 | 10.27 | 10.14 | 0 | 0 | 0 | |
| 09/06/2026 |
10.23
|
18,500 | 10.09 | 10.23 | 10.09 | 0 | 0 | 0 | |
| 08/06/2026 |
10.09
|
16,900 | 10.09 | 10.18 | 10.05 | 0 | 0 | 0 | |
| 05/06/2026 |
10.14
|
20,600 | 10.18 | 10.27 | 10.05 | 0 | 0 | 0 | |
| 04/06/2026 |
10.18
|
12,900 | 10.27 | 10.27 | 10.14 | 0 | 0 | 0 | |