| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0 | 0% | 8,700 | 0 | 0 |
7.30
8.30
8
|
|
2 tháng
(2026-01-15) |
-1.50 | -15.79% | 135,800 | 0 | 0 |
7.30
9.50
8
|
|
3 tháng
(2025-12-16) |
-1.70 | -17.53% | 222,300 | 0 | 0 |
7.30
10.30
8
|
|
6 tháng
(2025-09-17) |
-0.10 | -1.23% | 271,400 | 0 | 0 |
7.30
10.30
8
|
|
12 tháng
(2025-03-21) |
-0.82 | -9.32% | 326,700 | -10,000 | 0 |
7.30
10.30
8
|
|
24 tháng
(2024-03-26) |
0.42 | 5.55% | 434,439 | 341,886 | 5.3 |
6.59
10.30
8
|
|
36 tháng
(2023-04-03) |
-3.52 | -30.53% | 472,600 | 341,886 | 5.3 |
6.59
11.52
8
|
|
60 tháng
(2021-04-12) |
0.63 | 8.52% | 507,074 | 346,386 | 5.4 |
6.59
13.51
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 16/01/2026 |
9.50
|
17,500 | 9.75 | 9.75 | 9 | 0 | 0 | 0 | |
| 15/01/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 14/01/2026 |
9.50
|
1,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 13/01/2026 |
9.70
|
32,800 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 | |
| 12/01/2026 |
9.55
|
11,800 | 9.50 | 9.55 | 9.50 | 0 | 0 | 0 | |
| 09/01/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 08/01/2026 |
9.75
|
200 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
| 07/01/2026 |
10.30
|
400 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 06/01/2026 |
10.20
|
4,400 | 10.25 | 10.30 | 10.20 | 0 | 0 | 0 | |
| 05/01/2026 |
10
|
4,100 | 9.90 | 10 | 9.85 | 0 | 0 | 0 | |
| 31/12/2025 |
9.65
|
500 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 30/12/2025 |
9.65
|
500 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 29/12/2025 |
9.75
|
1,200 | 9.50 | 9.75 | 9.50 | 0 | 0 | 0 | |
| 26/12/2025 |
9.75
|
3,700 | 10 | 10 | 9.75 | 0 | 0 | 0 | |
| 25/12/2025 |
9.85
|
700 | 9.90 | 9.90 | 9.85 | 0 | 0 | 0 | |
| 24/12/2025 |
9.75
|
1,400 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
| 23/12/2025 |
9.70
|
3,000 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 | |
| 22/12/2025 |
9.75
|
3,600 | 9.70 | 9.75 | 9.70 | 0 | 0 | 0 | |
| 19/12/2025 |
9.50
|
1,400 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 18/12/2025 |
9.70
|
11,800 | 9.70 | 9.75 | 9.70 | 0 | 0 | 0 | |
| 17/12/2025 |
9.70
|
1,300 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 16/12/2025 |
9.70
|
2,600 | 9.70 | 9.75 | 9.65 | 0 | 0 | 0 | |
| 15/12/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 12/12/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 11/12/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 10/12/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 09/12/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 08/12/2025 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 05/12/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 04/12/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 03/12/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 02/12/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 01/12/2025 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 28/11/2025 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 27/11/2025 |
9.40
|
1,900 | 9.15 | 9.40 | 9.15 | 0 | 0 | 0 | |
| 26/11/2025 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 25/11/2025 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 24/11/2025 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 21/11/2025 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 20/11/2025 |
8.95
|
2,200 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 19/11/2025 |
8.95
|
3,500 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 18/11/2025 |
8.95
|
12,800 | 8.90 | 8.95 | 8.90 | 0 | 0 | 0 | |
| 17/11/2025 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 14/11/2025 |
8.60
|
10,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 13/11/2025 |
8.95
|
200 | 8.50 | 8.95 | 8.50 | 0 | 0 | 0 | |
| 12/11/2025 |
8.75
|
3,000 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 11/11/2025 |
8.65
|
400 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 10/11/2025 |
8.40
|
600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 07/11/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 06/11/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 05/11/2025 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 04/11/2025 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 03/11/2025 |
8.50
|
9,100 | 8.25 | 8.50 | 8.25 | 0 | 0 | 0 | |
| 31/10/2025 |
8.25
|
800 | 8.20 | 8.25 | 8.20 | 0 | 0 | 0 | |
| 30/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 29/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 28/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 27/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 24/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 23/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 22/10/2025 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 21/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 20/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 17/10/2025 |
8
|
700 | 8 | 8 | 8 | 0 | 0 | 0 | |