| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.80 | -11.30% | 2,010,600 | 6,300 | 0 |
6.28
7.24
6.31
|
|
2 tháng
(2026-05-29) |
-1.13 | -15.24% | 4,246,000 | -5,700 | 0 |
6.28
7.52
6.31
|
|
3 tháng
(2026-04-29) |
-1.77 | -21.94% | 7,454,400 | -49,500 | 0 |
6.28
8.18
6.31
|
|
6 tháng
(2026-01-29) |
-2.79 | -30.78% | 20,714,800 | 6,430 | 0.1 |
6.28
9.36
6.31
|
|
12 tháng
(2025-08-04) |
-5.40 | -46.24% | 103,743,300 | 12,930 | 1.2 |
6.28
12.59
6.31
|
|
24 tháng
(2024-08-07) |
-1.92 | -23.38% | 324,208,900 | 286,086 | 3.8 |
6.28
13.45
6.31
|
|
36 tháng
(2023-08-14) |
-1.24 | -16.51% | 386,692,700 | 376,786 | 4.8 |
5.59
13.45
6.31
|
|
60 tháng
(2021-08-23) |
-2.88 | -31.46% | 450,378,900 | 402,081 | 5.3 |
3.97
23.29
6.31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2026 |
6.15
|
162,100 | 6.31 | 6.33 | 6.14 | 600 | 0 | 0 | |
| 28/07/2026 |
6.31
|
73,300 | 6.28 | 6.37 | 6.10 | 3,400 | 900 | 0 | |
| 27/07/2026 |
6.28
|
73,400 | 6.48 | 6.52 | 6.25 | 0 | 0 | 0 | |
| 24/07/2026 |
6.48
|
27,200 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 23/07/2026 |
6.50
|
61,600 | 6.40 | 6.50 | 6.10 | 800 | 0 | 0 | |
| 22/07/2026 |
6.50
|
187,300 | 6.70 | 6.70 | 6.50 | 0 | 8,700 | 0 | |
| 21/07/2026 |
6.70
|
192,900 | 6.61 | 6.82 | 6.61 | 700 | 1,100 | 0 | |
| 20/07/2026 |
6.82
|
99,900 | 6.95 | 6.95 | 6.75 | 500 | 0 | 0 | |
| 17/07/2026 |
6.96
|
41,400 | 6.97 | 6.98 | 6.93 | 400 | 1,000 | 0 | |
| 16/07/2026 |
6.98
|
43,400 | 6.95 | 6.98 | 6.85 | 1,600 | 1,000 | 0 | |
| 15/07/2026 |
6.95
|
78,600 | 6.99 | 7.03 | 6.94 | 900 | 1,100 | 0 | |
| 14/07/2026 |
6.98
|
184,300 | 7 | 7.03 | 6.92 | 10,500 | 0 | 0 | |
| 13/07/2026 |
7.01
|
99,500 | 7.10 | 7.10 | 7 | 1,700 | 1,000 | 0 | |
| 10/07/2026 |
7.11
|
55,100 | 7.15 | 7.18 | 7.05 | 2,100 | 0 | 0 | |
| 09/07/2026 |
7.16
|
258,000 | 7.03 | 7.29 | 7 | 700 | 300 | 0 | |
| 08/07/2026 |
7.03
|
59,100 | 7.05 | 7.05 | 6.98 | 1,000 | 100 | 0 | |
| 07/07/2026 |
7
|
48,300 | 6.95 | 7.10 | 6.95 | 200 | 100 | 0 | |
| 06/07/2026 |
6.95
|
89,900 | 7.17 | 7.18 | 6.95 | 100 | 11,800 | 0 | |
| 03/07/2026 |
7.17
|
44,800 | 7.25 | 7.25 | 7.11 | 100 | 0 | 0 | |
| 02/07/2026 |
7.18
|
27,400 | 7.28 | 7.28 | 7.18 | 300 | 0 | 0 | |
| 01/07/2026 |
7.24
|
93,400 | 7.10 | 7.27 | 7.09 | 11,800 | 900 | 0 | |
| 30/06/2026 |
7.10
|
156,600 | 7.08 | 7.15 | 7.07 | 0 | 0 | 0 | |
| 29/06/2026 |
7.08
|
88,500 | 7.12 | 7.12 | 7.05 | 100 | 100 | 0 | |
| 26/06/2026 |
7.12
|
100,000 | 7.17 | 7.19 | 7.10 | 0 | 900 | 0 | |
| 25/06/2026 |
7.18
|
100,700 | 7.22 | 7.24 | 7.17 | 0 | 3,700 | 0 | |
| 24/06/2026 |
7.27
|
89,000 | 7.38 | 7.38 | 7.25 | 0 | 7,700 | 0 | |
| 23/06/2026 |
7.36
|
63,300 | 7.43 | 7.45 | 7.36 | 0 | 15,500 | 0 | |
| 22/06/2026 |
7.42
|
43,400 | 7.42 | 7.49 | 7.42 | 0 | 6,800 | 0 | |
| 19/06/2026 |
7.46
|
82,800 | 7.49 | 7.50 | 7.45 | 2,300 | 0 | 0 | |
| 18/06/2026 |
7.49
|
24,600 | 7.50 | 7.53 | 7.49 | 2,400 | 3,000 | 0 | |
| 17/06/2026 |
7.50
|
53,400 | 7.49 | 7.51 | 7.48 | 3,900 | 0 | 0 | |
| 16/06/2026 |
7.49
|
147,600 | 7.47 | 7.50 | 7.42 | 2,600 | 0 | 0 | |
| 15/06/2026 |
7.46
|
106,200 | 7.50 | 7.50 | 7.45 | 5,600 | 4,700 | 0 | |
| 12/06/2026 |
7.45
|
23,800 | 7.50 | 7.50 | 7.45 | 0 | 0 | 0 | |
| 11/06/2026 |
7.48
|
162,000 | 7.50 | 7.54 | 7.48 | 100 | 0 | 0 | |
| 10/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 10/06/2026 |
7.49
|
47,200 | 7.50 | 7.53 | 7.44 | 0 | 600 | 0 | |
| 09/06/2026 |
7.37
|
221,700 | 7.40 | 7.43 | 7.36 | 0 | 0 | 0 | |
| 08/06/2026 |
7.40
|
89,700 | 7.48 | 7.48 | 7.40 | 0 | 0 | 0 | |
| 05/06/2026 |
7.46
|
304,900 | 7.45 | 7.47 | 7.36 | 2,900 | 0 | 0 | |
| 04/06/2026 |
7.45
|
81,500 | 7.45 | 7.48 | 7.41 | 3,300 | 0 | 0 | |
| 03/06/2026 |
7.45
|
128,100 | 7.44 | 7.46 | 7.38 | 10,900 | 0 | 0 | |
| 02/06/2026 |
7.37
|
130,900 | 7.52 | 7.54 | 7.30 | 1,600 | 200 | 0 | |
| 01/06/2026 |
7.52
|
82,200 | 7.34 | 7.55 | 7.34 | 900 | 5,600 | 0 | |
| 29/05/2026 |
7.41
|
152,400 | 7.52 | 7.54 | 7.41 | 200 | 0 | 0 | |
| 28/05/2026 |
7.49
|
133,700 | 7.60 | 7.60 | 7.49 | 0 | 20,300 | 0 | |
| 27/05/2026 |
7.60
|
121,500 | 7.64 | 7.66 | 7.60 | 0 | 1,900 | 0 | |
| 26/05/2026 |
7.64
|
73,400 | 7.67 | 7.70 | 7.61 | 0 | 1,800 | 0 | |
| 25/05/2026 |
7.67
|
62,100 | 7.69 | 7.72 | 7.67 | 0 | 0 | 0 | |
| 22/05/2026 |
7.69
|
61,800 | 7.70 | 7.70 | 7.66 | 0 | 0 | 0 | |
| 21/05/2026 |
7.69
|
144,400 | 7.70 | 7.79 | 7.64 | 100 | 100 | 0 | |
| 20/05/2026 |
7.70
|
190,400 | 7.86 | 7.86 | 7.37 | 19,500 | 700 | 0 | |
| 19/05/2026 |
7.86
|
178,300 | 7.85 | 7.95 | 7.85 | 5,200 | 1,200 | 0 | |
| 18/05/2026 |
7.85
|
76,100 | 7.87 | 7.91 | 7.79 | 0 | 3,100 | 0 | |
| 15/05/2026 |
7.87
|
275,300 | 7.80 | 7.89 | 7.80 | 0 | 6,100 | 0 | |
| 14/05/2026 |
7.80
|
286,100 | 7.85 | 7.89 | 7.75 | 0 | 13,500 | 0 | |
| 13/05/2026 |
7.84
|
249,000 | 7.96 | 7.96 | 7.83 | 0 | 3,400 | 0 | |
| 12/05/2026 |
7.95
|
134,600 | 7.97 | 7.98 | 7.94 | 0 | 0 | 0 | |
| 11/05/2026 |
7.97
|
227,000 | 7.99 | 8 | 7.91 | 0 | 13,500 | 0 | |
| 08/05/2026 |
7.98
|
225,700 | 8.07 | 8.07 | 7.95 | 200 | 13,900 | 0 | |
| 07/05/2026 |
8.06
|
152,800 | 8.11 | 8.16 | 8.05 | 100 | 1,500 | 0 | |
| 06/05/2026 |
8.11
|
223,700 | 8.11 | 8.18 | 8.10 | 1,100 | 0 | 0 | |
| 05/05/2026 |
8.13
|
66,600 | 8.18 | 8.19 | 8.12 | 800 | 0 | 0 | |
| 04/05/2026 |
8.18
|
155,300 | 8.18 | 8.24 | 8.17 | 9,000 | 0 | 0 | |
| 29/04/2026 |
8.05
|
170,600 | 8 | 8.07 | 7.98 | 1,200 | 0 | 0 | |
| 28/04/2026 |
8
|
179,900 | 8.09 | 8.11 | 8 | 0 | 5,800 | 0 | |
| 24/04/2026 |
8.09
|
97,300 | 8.10 | 8.10 | 8.05 | 0 | 600 | 0 | |
| 23/04/2026 |
8.09
|
240,400 | 8.15 | 8.17 | 8.09 | 100 | 19,600 | 0 | |
| 22/04/2026 |
8.14
|
229,900 | 8.18 | 8.23 | 8.14 | 0 | 9,400 | 0 | |
| 21/04/2026 |
8.17
|
106,900 | 8.25 | 8.25 | 8.14 | 0 | 1,000 | 0 | |
| 20/04/2026 |
8.23
|
56,800 | 8.22 | 8.27 | 8.18 | 0 | 0 | 0 | |
| 17/04/2026 |
8.22
|
185,200 | 8.21 | 8.25 | 8.10 | 1,800 | 0 | 0 | |
| 16/04/2026 |
8.21
|
157,500 | 8.25 | 8.31 | 8.20 | 2,300 | 0 | 0 | |
| 15/04/2026 |
8.29
|
153,500 | 8.33 | 8.35 | 8.27 | 7,100 | 70 | 0 | |
| 14/04/2026 |
8.31
|
131,400 | 8.34 | 8.35 | 8.26 | 4,100 | 0 | 0 | |
| 13/04/2026 |
8.29
|
163,100 | 8.27 | 8.35 | 8.26 | 9,700 | 0 | 0 | |
| 10/04/2026 |
8.29
|
248,800 | 8.36 | 8.44 | 8.27 | 7,500 | 0 | 0 | |
| 09/04/2026 |
8.34
|
184,100 | 8.32 | 8.41 | 8.29 | 12,300 | 0 | 0 | |
| 08/04/2026 |
8.34
|
750,200 | 8.17 | 8.35 | 8.16 | 16,500 | 600 | 0 | |
| 07/04/2026 |
8.17
|
193,800 | 8.15 | 8.18 | 8.03 | 0 | 200 | -0.1 | |
| 06/04/2026 |
8.15
|
134,700 | 8.23 | 8.23 | 8.13 | 0 | 3,000 | -0.0 | |
| 03/04/2026 |
8.23
|
89,500 | 8.23 | 8.28 | 8.16 | 0 | 8,600 | -0.1 | |
| 02/04/2026 |
8.28
|
126,800 | 8.31 | 8.31 | 8.17 | 16,800 | 33,700 | -0.2 | |
| 01/04/2026 |
8.30
|
131,600 | 8.32 | 8.35 | 8.29 | 0 | 0 | 0 | |
| 31/03/2026 |
8.29
|
100,900 | 8.32 | 8.34 | 8.26 | 0 | 1,300 | -0.0 | |
| 30/03/2026 |
8.32
|
66,100 | 8.33 | 8.34 | 8.23 | 27,600 | 0 | 0.3 | |
| 27/03/2026 |
8.35
|
425,100 | 8.12 | 8.37 | 8.12 | 27,600 | 0 | 0.3 | |
| 26/03/2026 |
8.16
|
134,500 | 8.25 | 8.25 | 8.13 | 3,200 | 0 | 0.0 | |
| 25/03/2026 |
8.25
|
186,300 | 8.32 | 8.32 | 8.08 | 2,000 | 5,300 | -0.0 | |
| 24/03/2026 |
8.16
|
113,700 | 8.06 | 8.35 | 8.05 | 4,600 | 3,800 | 0.0 | |
| 23/03/2026 |
7.92
|
334,200 | 8.20 | 8.27 | 7.92 | 4,600 | 3,800 | 0.0 | |
| 20/03/2026 |
8.19
|
166,600 | 8.35 | 8.35 | 8.18 | 0 | 1,500 | -0.0 | |
| 19/03/2026 |
8.36
|
100,400 | 8.33 | 8.42 | 8.23 | 0 | 19,900 | -0.2 | |
| 18/03/2026 |
8.33
|
103,000 | 8.48 | 8.50 | 8.31 | 0 | 13,200 | -0.1 | |
| 17/03/2026 |
8.50
|
98,700 | 8.51 | 8.57 | 8.45 | 200 | 10,500 | -0.1 | |
| 16/03/2026 |
8.51
|
130,700 | 8.53 | 8.55 | 8.41 | 19,700 | 8,000 | 0.1 | |
| 13/03/2026 |
8.51
|
290,400 | 8.36 | 8.61 | 8.35 | 19,700 | 8,000 | 0.1 | |
| 12/03/2026 |
8.43
|
165,500 | 8.34 | 8.44 | 8.30 | 4,700 | 2,000 | 0.0 | |
| 11/03/2026 |
8.34
|
277,300 | 8.25 | 8.36 | 8.16 | 29,100 | 1,200 | 0.3 | |
| 10/03/2026 |
8.25
|
165,300 | 8.17 | 8.36 | 8.14 | 1,200 | 200 | 0.0 | |
| 09/03/2026 |
8.14
|
1,235,200 | 8.14 | 8.44 | 8.14 | 1,200 | 200 | 0.0 | |
| 06/03/2026 |
8.75
|
154,600 | 8.79 | 8.87 | 8.70 | 100 | 1,700 | -0.0 | |