| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1 | -15.15% | 23,200 | -300 | 0 |
5.40
6.60
6
|
|
2 tháng
(2026-06-01) |
-0.33 | -5.50% | 181,900 | 100 | 0 |
5.40
6.70
6
|
|
3 tháng
(2026-05-04) |
-0.84 | -13.10% | 197,700 | 100 | 0 |
5.40
7.41
6
|
|
6 tháng
(2026-02-02) |
-0.55 | -8.92% | 341,400 | 100 | 0 |
4.67
7.41
6
|
|
12 tháng
(2025-08-05) |
0.49 | 9.57% | 535,500 | 100 | 0.0 |
4.67
7.41
6
|
|
24 tháng
(2024-08-12) |
0.34 | 6.48% | 715,610 | -3,100 | 0.1 |
4.30
9.70
6
|
|
36 tháng
(2023-08-16) |
0.70 | 14.35% | 1,184,505 | -45,912 | -0.2 |
4.22
9.70
6
|
|
60 tháng
(2021-08-26) |
-1.20 | -17.65% | 2,547,547 | 11,198 | 0.8 |
2.99
11.01
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
6
|
1,400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
| 30/07/2026 |
5.60
|
1,400 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 | |
| 29/07/2026 |
5.90
|
200 | 5 | 5.90 | 5 | 0 | 0 | 0 | |
| 28/07/2026 |
5.80
|
600 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 | |
| 27/07/2026 |
5.50
|
4,300 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 | |
| 24/07/2026 |
5.80
|
1,600 | 5.20 | 5.80 | 5.10 | 0 | 0 | 0 | |
| 23/07/2026 |
5.40
|
1,200 | 4.80 | 5.70 | 4.80 | 0 | 0 | 0 | |
| 22/07/2026 |
5.70
|
3,000 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 | |
| 21/07/2026 |
5.60
|
2,100 | 5.40 | 5.70 | 5.10 | 0 | 0 | 0 | |
| 20/07/2026 |
5.90
|
200 | 5.10 | 5.90 | 5.10 | 0 | 0 | 0 | |
| 17/07/2026 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 16/07/2026 |
6.10
|
300 | 5.40 | 6.10 | 5.40 | 0 | 0 | 0 | |
| 15/07/2026 |
5.60
|
1,300 | 6 | 6 | 5.60 | 0 | 0 | 0 | |
| 14/07/2026 |
6.10
|
600 | 6 | 6.10 | 6 | 0 | 0 | 0 | |
| 13/07/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 10/07/2026 |
5.60
|
2,200 | 6 | 6.40 | 5.60 | 0 | 300 | 0 | |
| 09/07/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 08/07/2026 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 07/07/2026 |
6.10
|
1,500 | 5.50 | 6.20 | 5.50 | 0 | 0 | 0 | |
| 06/07/2026 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 03/07/2026 |
5.90
|
900 | 5.60 | 6.10 | 5.50 | 0 | 0 | 0 | |
| 02/07/2026 |
6
|
200 | 6.40 | 6.40 | 6 | 0 | 0 | 0 | |
| 01/07/2026 |
6.60
|
1,300 | 5.40 | 6.60 | 5.40 | 0 | 0 | 0 | |
| 30/06/2026 |
6.70
|
3,000 | 6 | 6.70 | 6 | 0 | 0 | 0 | |
| 29/06/2026 |
5.70
|
400 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 | |
| 26/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35) | |||||||||
| 26/06/2026 |
6.10
|
3,800 | 5.60 | 6.10 | 5.50 | 0 | 0 | 0 | |
| 25/06/2026 |
5.85
|
5,000 | 5.78 | 6 | 5.78 | 400 | 0 | 0 | |
| 24/06/2026 |
5.85
|
13,800 | 5.93 | 5.93 | 5.85 | 0 | 0 | 0 | |
| 23/06/2026 |
5.93
|
6,800 | 6.30 | 6.30 | 5.93 | 0 | 0 | 0 | |
| 22/06/2026 |
5.85
|
18,800 | 6.44 | 6.44 | 5.85 | 0 | 0 | 0 | |
| 19/06/2026 |
5.70
|
18,900 | 5.85 | 5.85 | 5.70 | 0 | 0 | 0 | |
| 18/06/2026 |
5.85
|
35,700 | 6.07 | 6.07 | 5.85 | 0 | 0 | 0 | |
| 17/06/2026 |
6.07
|
600 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 16/06/2026 |
5.93
|
4,300 | 6.15 | 6.15 | 5.93 | 0 | 0 | 0 | |
| 15/06/2026 |
6
|
9,700 | 6.89 | 6.89 | 6 | 0 | 0 | 0 | |
| 12/06/2026 |
6
|
8,100 | 5.93 | 6 | 5.93 | 0 | 0 | 0 | |
| 11/06/2026 |
5.93
|
10,100 | 5.41 | 5.93 | 5.19 | 0 | 0 | 0 | |
| 10/06/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 09/06/2026 |
6.22
|
300 | 5.48 | 6.22 | 5.48 | 0 | 0 | 0 | |
| 08/06/2026 |
6.15
|
12,300 | 6.07 | 6.30 | 6.07 | 0 | 0 | 0 | |
| 05/06/2026 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 04/06/2026 |
5.85
|
4,000 | 5.93 | 5.93 | 5.48 | 0 | 0 | 0 | |
| 03/06/2026 |
6
|
1,800 | 5.93 | 6 | 5.93 | 0 | 0 | 0 | |
| 02/06/2026 |
6.07
|
1,100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 01/06/2026 |
5.93
|
200 | 5.19 | 5.93 | 5.19 | 0 | 0 | 0 | |
| 29/05/2026 |
5.48
|
1,100 | 6.15 | 6.15 | 5.48 | 0 | 0 | 0 | |
| 28/05/2026 |
6.15
|
100 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 27/05/2026 |
5.41
|
100 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 26/05/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 25/05/2026 |
6
|
14,000 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 22/05/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 21/05/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 20/05/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 19/05/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 18/05/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 15/05/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 14/05/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 13/05/2026 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 12/05/2026 |
7.41
|
500 | 6.52 | 7.41 | 6.52 | 0 | 0 | 0 | |
| 11/05/2026 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 08/05/2026 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 07/05/2026 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 06/05/2026 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 05/05/2026 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 04/05/2026 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 29/04/2026 |
6.44
|
200 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 28/04/2026 |
6
|
3,000 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 24/04/2026 |
5.26
|
100 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 23/04/2026 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 22/04/2026 |
5.04
|
200 | 5.33 | 5.33 | 5.04 | 0 | 0 | 0 | |
| 21/04/2026 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 20/04/2026 |
5.78
|
200 | 5.93 | 5.93 | 5.78 | 0 | 0 | 0 | |
| 17/04/2026 |
5.33
|
100 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 16/04/2026 |
5.85
|
3,100 | 5.19 | 5.85 | 5.19 | 0 | 0 | 0 | |
| 15/04/2026 |
5.93
|
2,100 | 5.04 | 5.93 | 5.04 | 0 | 0 | 0 | |
| 14/04/2026 |
5.93
|
1,100 | 6.15 | 6.15 | 5.93 | 0 | 0 | 0 | |
| 13/04/2026 |
5.93
|
2,500 | 6.22 | 6.22 | 5.93 | 0 | 0 | 0 | |
| 10/04/2026 |
5.93
|
3,500 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 09/04/2026 |
5.93
|
15,100 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 08/04/2026 |
5.93
|
24,500 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 07/04/2026 |
5.93
|
3,600 | 5.93 | 5.93 | 5.63 | 0 | 0 | 0 | |
| 06/04/2026 |
5.93
|
12,000 | 5.93 | 5.93 | 5.70 | 0 | 0 | 0 | |
| 03/04/2026 |
6
|
3,700 | 5.93 | 6 | 5.56 | 0 | 0 | 0 | |
| 02/04/2026 |
5.56
|
3,200 | 6.81 | 6.81 | 5.56 | 0 | 0 | 0 | |
| 01/04/2026 |
6.15
|
11,200 | 5.56 | 6.22 | 5.56 | 0 | 0 | 0 | |
| 31/03/2026 |
5.48
|
4,600 | 5.56 | 5.93 | 5.48 | 0 | 0 | 0 | |
| 30/03/2026 |
5.04
|
600 | 5.04 | 5.56 | 5.04 | 0 | 0 | 0 | |
| 27/03/2026 |
5.93
|
11,200 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 26/03/2026 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 25/03/2026 |
5.93
|
4,500 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 24/03/2026 |
5.41
|
600 | 5.26 | 5.85 | 4.59 | 0 | 0 | 0 | |
| 23/03/2026 |
5.26
|
300 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 20/03/2026 |
6.15
|
100 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 19/03/2026 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 18/03/2026 |
5.41
|
100 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 17/03/2026 |
5.33
|
200 | 4.07 | 5.33 | 4.07 | 0 | 0 | 0 | |
| 16/03/2026 |
4.67
|
100 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
| 13/03/2026 |
5.33
|
5,400 | 5.56 | 5.56 | 4.67 | 0 | 0 | 0 | |
| 12/03/2026 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 11/03/2026 |
5.78
|
3,100 | 4.30 | 5.78 | 4.30 | 0 | 0 | 0 | |