| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0 | 0% | 45,800 | 0 | 0 |
7.50
7.90
7.60
|
|
2 tháng
(2026-04-20) |
-0.50 | -6.10% | 121,000 | 0 | 0 |
7.40
8.40
7.60
|
|
3 tháng
(2026-03-19) |
-0.40 | -4.94% | 188,600 | 0 | 0 |
7.40
9
7.60
|
|
6 tháng
(2025-12-19) |
-1.80 | -18.95% | 395,200 | 0 | 0 |
7.30
10.30
7.60
|
|
12 tháng
(2025-06-23) |
-0.25 | -3.14% | 475,000 | 0 | 0 |
7.30
10.30
7.60
|
|
24 tháng
(2024-06-27) |
-1.22 | -13.67% | 595,239 | -9,900 | 0.0 |
7.30
10.30
7.60
|
|
36 tháng
(2023-07-03) |
-2.26 | -22.70% | 660,142 | 341,886 | 5.3 |
6.59
11.41
7.60
|
|
60 tháng
(2021-07-13) |
0.73 | 10.42% | 695,473 | 346,186 | 5.4 |
6.59
13.51
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/06/2026 |
7.60
|
800 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 16/06/2026 |
7.70
|
900 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 15/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 12/06/2026 |
7.80
|
500 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 11/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 10/06/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 09/06/2026 |
7.70
|
500 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 | |
| 08/06/2026 |
7.80
|
1,700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/06/2026 |
7.70
|
10,500 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 04/06/2026 |
7.80
|
1,300 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 03/06/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 02/06/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 01/06/2026 |
7.70
|
1,100 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 | |
| 29/05/2026 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 28/05/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 27/05/2026 |
7.50
|
700 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 26/05/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 25/05/2026 |
7.70
|
2,500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 22/05/2026 |
7.70
|
2,300 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 21/05/2026 |
7.50
|
16,500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 20/05/2026 |
7.50
|
400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 19/05/2026 |
7.50
|
5,800 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 18/05/2026 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 15/05/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 14/05/2026 |
7.60
|
3,300 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 13/05/2026 |
7.90
|
4,100 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 | |
| 12/05/2026 |
7.80
|
900 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 11/05/2026 |
7.40
|
44,000 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 | |
| 08/05/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 07/05/2026 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 06/05/2026 |
8.40
|
1,100 | 7.90 | 8.40 | 7.80 | 0 | 0 | 0 | |
| 05/05/2026 |
7.90
|
900 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 04/05/2026 |
7.90
|
1,300 | 7.90 | 8 | 7.90 | 0 | 0 | 0 | |
| 29/04/2026 |
7.90
|
800 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 28/04/2026 |
8
|
11,400 | 8.10 | 8.80 | 7.90 | 0 | 0 | 0 | |
| 24/04/2026 |
8.10
|
2,000 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 23/04/2026 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 22/04/2026 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 21/04/2026 |
8.10
|
4,200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 20/04/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 17/04/2026 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 16/04/2026 |
8
|
3,200 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 15/04/2026 |
8.10
|
1,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 14/04/2026 |
8.20
|
3,000 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 13/04/2026 |
8.40
|
600 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 10/04/2026 |
8.50
|
5,800 | 8.10 | 8.60 | 8 | 0 | 0 | 0 | |
| 09/04/2026 |
8.20
|
900 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 08/04/2026 |
8
|
10,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 07/04/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 06/04/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 03/04/2026 |
8
|
8,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 02/04/2026 |
8.40
|
4,300 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 | |
| 01/04/2026 |
8.60
|
900 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 31/03/2026 |
8.40
|
500 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 30/03/2026 |
8.50
|
1,900 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 | |
| 27/03/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 26/03/2026 |
8.40
|
200 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 25/03/2026 |
8.20
|
8,100 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 | |
| 24/03/2026 |
8.10
|
11,600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 23/03/2026 |
7.70
|
4,900 | 9 | 9 | 7.70 | 0 | 0 | 0 | |
| 20/03/2026 |
9
|
1,000 | 8.10 | 9 | 8.10 | 0 | 0 | 0 | |
| 19/03/2026 |
8.10
|
1,000 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 18/03/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 17/03/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 16/03/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 13/03/2026 |
8
|
2,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 12/03/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 11/03/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 10/03/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 09/03/2026 |
7.60
|
2,200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 06/03/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 05/03/2026 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 04/03/2026 |
7.30
|
500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 03/03/2026 |
8
|
600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 | |
| 02/03/2026 |
7.90
|
1,700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 27/02/2026 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 26/02/2026 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 25/02/2026 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 24/02/2026 |
8
|
800 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 23/02/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 13/02/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 12/02/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 11/02/2026 |
7.70
|
700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 10/02/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 09/02/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 06/02/2026 |
7.80
|
2,500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/02/2026 |
7.70
|
3,000 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 04/02/2026 |
8
|
2,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 03/02/2026 |
8
|
2,400 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 02/02/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 30/01/2026 |
7.90
|
7,700 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 29/01/2026 |
8
|
13,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 28/01/2026 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 27/01/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 26/01/2026 |
8.50
|
8,600 | 8 | 8.90 | 8 | 0 | 0 | 0 | |
| 23/01/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 23/01/2026 |
7.80
|
16,700 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 | |
| 22/01/2026 |
8.25
|
14,600 | 8.45 | 8.70 | 8.25 | 0 | 0 | 0 | |
| 21/01/2026 |
7.70
|
30,100 | 8.70 | 8.70 | 7.65 | 0 | 0 | 0 | |
| 20/01/2026 |
8.70
|
3,500 | 9.05 | 9.05 | 8.70 | 0 | 0 | 0 | |
| 19/01/2026 |
9.15
|
3,400 | 9.50 | 9.50 | 9.15 | 0 | 0 | 0 | |