| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.48 | -7.08% | 306,500 | -14,475 | 0 |
5.65
6.78
6.38
|
|
2 tháng
(2026-06-04) |
-0.71 | -10.13% | 1,156,800 | -16,121 | 0 |
5.65
7.02
6.38
|
|
3 tháng
(2026-05-05) |
0.02 | 0.32% | 2,710,300 | -69,131 | 0 |
5.65
7.02
6.38
|
|
6 tháng
(2026-02-04) |
0.06 | 0.96% | 4,503,800 | -72,031 | -0.0 |
5.65
7.02
6.38
|
|
12 tháng
(2025-08-08) |
0.20 | 3.21% | 10,926,200 | -63,131 | -0.1 |
5.65
7.02
6.38
|
|
24 tháng
(2024-08-13) |
-1.82 | -22.41% | 30,468,700 | -726,131 | -6.4 |
4.93
8.48
6.38
|
|
36 tháng
(2023-08-21) |
-0.12 | -1.86% | 201,429,100 | -52,527 | 0.0 |
4.93
9.52
6.38
|
|
60 tháng
(2021-08-30) |
1.96 | 45.08% | 470,883,000 | -562,893 | -6.6 |
3.35
10.39
6.38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
6.30
|
1,100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 03/08/2026 |
6.38
|
15,400 | 6.20 | 6.45 | 6.20 | 0 | 0 | 0 | |
| 31/07/2026 |
6.30
|
3,900 | 6.64 | 6.64 | 6 | 0 | 700 | 0 | |
| 30/07/2026 |
6.28
|
20,300 | 6 | 6.28 | 6 | 0 | 200 | 0 | |
| 29/07/2026 |
6.04
|
2,700 | 5.65 | 6.04 | 5.31 | 0 | 0 | 0 | |
| 28/07/2026 |
5.65
|
24,800 | 5.65 | 6.20 | 5.65 | 0 | 0 | 0 | |
| 27/07/2026 |
6
|
11,600 | 6.40 | 6.40 | 6 | 900 | 0 | 0 | |
| 24/07/2026 |
6.35
|
1,000 | 6.20 | 6.35 | 6.20 | 0 | 0 | 0 | |
| 23/07/2026 |
6.38
|
3,900 | 6.30 | 6.38 | 6.30 | 0 | 400 | 0 | |
| 22/07/2026 |
6.40
|
10,300 | 6.38 | 6.40 | 6.20 | 0 | 700 | 0 | |
| 21/07/2026 |
6.39
|
21,800 | 6.58 | 6.58 | 6.31 | 0 | 700 | 0 | |
| 20/07/2026 |
6.59
|
16,000 | 6.50 | 6.59 | 6.40 | 0 | 0 | 0 | |
| 17/07/2026 |
6.69
|
16,600 | 6.50 | 6.69 | 6.50 | 0 | 0 | 0 | |
| 16/07/2026 |
6.60
|
35,800 | 6.60 | 6.60 | 6.18 | 0 | 14,075 | 0 | |
| 15/07/2026 |
6.64
|
25,800 | 6.68 | 6.68 | 6.32 | 1,700 | 200 | 0 | |
| 14/07/2026 |
6.68
|
34,100 | 6.65 | 6.68 | 6.49 | 0 | 0 | 0 | |
| 13/07/2026 |
6.62
|
9,200 | 6.62 | 6.62 | 6.60 | 0 | 0 | 0 | |
| 10/07/2026 |
6.69
|
2,900 | 6.65 | 6.69 | 6.65 | 0 | 0 | 0 | |
| 09/07/2026 |
6.70
|
6,100 | 6.65 | 6.70 | 6.65 | 0 | 0 | 0 | |
| 08/07/2026 |
6.75
|
22,400 | 6.72 | 6.75 | 6.60 | 0 | 0 | 0 | |
| 07/07/2026 |
6.72
|
32,800 | 6.70 | 6.72 | 6.61 | 0 | 0 | 0 | |
| 06/07/2026 |
6.78
|
4,500 | 6.70 | 6.80 | 6.61 | 0 | 100 | 0 | |
| 03/07/2026 |
6.79
|
17,100 | 6.85 | 6.85 | 6.65 | 0 | 400 | 0 | |
| 02/07/2026 |
6.80
|
10,800 | 6.80 | 6.80 | 6.72 | 0 | 0 | 0 | |
| 01/07/2026 |
6.80
|
12,300 | 6.88 | 6.88 | 6.80 | 0 | 0 | 0 | |
| 30/06/2026 |
6.88
|
14,900 | 6.80 | 6.88 | 6.73 | 400 | 2,000 | 0 | |
| 29/06/2026 |
6.90
|
800 | 6.92 | 6.92 | 6.90 | 0 | 0 | 0 | |
| 26/06/2026 |
6.91
|
10,000 | 6.90 | 6.94 | 6.89 | 0 | 0 | 0 | |
| 25/06/2026 |
6.90
|
29,700 | 6.90 | 6.90 | 6.81 | 0 | 200 | 0 | |
| 24/06/2026 |
6.95
|
8,000 | 6.90 | 6.95 | 6.60 | 0 | 0 | 0 | |
| 23/06/2026 |
6.95
|
2,800 | 6.91 | 6.95 | 6.87 | 0 | 300 | 0 | |
| 22/06/2026 |
6.98
|
3,500 | 6.90 | 6.98 | 6.90 | 0 | 0 | 0 | |
| 19/06/2026 |
7
|
12,700 | 6.91 | 7 | 6.90 | 0 | 0 | 0 | |
| 18/06/2026 |
7.02
|
26,300 | 7.01 | 7.02 | 6.90 | 0 | 0 | 0 | |
| 17/06/2026 |
7.01
|
34,300 | 7.03 | 7.03 | 6.90 | 600 | 0 | 0 | |
| 16/06/2026 |
7.02
|
18,100 | 7.02 | 7.02 | 6.98 | 0 | 0 | 0 | |
| 15/06/2026 |
7.02
|
52,400 | 6.98 | 7.09 | 6.81 | 0 | 0 | 0 | |
| 12/06/2026 |
6.99
|
12,200 | 7.01 | 7.01 | 6.79 | 0 | 0 | 0 | |
| 11/06/2026 |
6.95
|
19,900 | 6.98 | 6.98 | 6.85 | 0 | 0 | 0 | |
| 10/06/2026 |
6.98
|
22,500 | 6.99 | 7 | 6.92 | 0 | 0 | 0 | |
| 09/06/2026 |
6.99
|
41,200 | 7.01 | 7.02 | 6.90 | 0 | 0 | 0 | |
| 08/06/2026 |
7.01
|
11,200 | 7.08 | 7.08 | 6.90 | 0 | 346 | 0 | |
| 05/06/2026 |
7.01
|
222,100 | 7.10 | 7.15 | 6.95 | 2,000 | 0 | 0 | |
| 04/06/2026 |
7.01
|
267,500 | 6.70 | 7.10 | 6.26 | 0 | 1,400 | 0 | |
| 03/06/2026 |
6.73
|
71,400 | 6.61 | 6.74 | 6.52 | 300 | 0 | 0 | |
| 02/06/2026 |
6.74
|
37,300 | 6.60 | 6.75 | 6.50 | 0 | 300 | 0 | |
| 01/06/2026 |
6.68
|
123,600 | 6.60 | 6.68 | 6.57 | 1,400 | 28,400 | 0 | |
| 29/05/2026 |
6.69
|
85,200 | 6.67 | 6.69 | 6.51 | 0 | 600 | 0 | |
| 28/05/2026 |
6.67
|
92,400 | 6.60 | 6.71 | 6.50 | 3,300 | 510 | 0 | |
| 27/05/2026 |
6.60
|
35,900 | 6.72 | 6.72 | 6.50 | 300 | 600 | 0 | |
| 26/05/2026 |
6.72
|
303,000 | 6.60 | 6.75 | 6.59 | 1,000 | 600 | 0 | |
| 25/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
| 25/05/2026 |
6.59
|
205,500 | 6.49 | 6.59 | 6.44 | 500 | 32,100 | 0 | |
| 22/05/2026 |
6.44
|
84,500 | 6.27 | 6.44 | 6.23 | 200 | 100 | 0 | |
| 21/05/2026 |
6.28
|
125,500 | 6.30 | 6.30 | 6.24 | 1,000 | 0 | 0 | |
| 20/05/2026 |
6.30
|
46,300 | 6.33 | 6.33 | 6.16 | 1,600 | 0 | 0 | |
| 19/05/2026 |
6.32
|
7,900 | 6.32 | 6.32 | 6.26 | 200 | 0 | 0 | |
| 18/05/2026 |
6.32
|
4,700 | 6.32 | 6.32 | 6.26 | 400 | 0 | 0 | |
| 15/05/2026 |
6.32
|
34,100 | 6.24 | 6.32 | 6.20 | 0 | 0 | 0 | |
| 14/05/2026 |
6.32
|
7,000 | 6.30 | 6.32 | 6.25 | 0 | 0 | 0 | |
| 13/05/2026 |
6.30
|
38,500 | 6.36 | 6.38 | 6.26 | 0 | 0 | 0 | |
| 12/05/2026 |
6.36
|
7,000 | 6.37 | 6.37 | 6.27 | 0 | 0 | 0 | |
| 11/05/2026 |
6.36
|
7,200 | 6.36 | 6.36 | 6.25 | 0 | 0 | 0 | |
| 08/05/2026 |
6.36
|
5,000 | 6.38 | 6.38 | 6.27 | 0 | 0 | 0 | |
| 07/05/2026 |
6.38
|
8,200 | 6.41 | 6.42 | 6.26 | 0 | 0 | 0 | |
| 06/05/2026 |
6.39
|
20,800 | 6.32 | 6.39 | 6.24 | 0 | 0 | 0 | |
| 05/05/2026 |
6.28
|
202,500 | 6.40 | 6.40 | 6.24 | 0 | 0 | 0 | |
| 04/05/2026 |
6.40
|
4,700 | 6.40 | 6.40 | 6.39 | 0 | 0 | 0 | |
| 29/04/2026 |
6.43
|
69,000 | 6.30 | 6.44 | 6.29 | 0 | 0 | 0 | |
| 28/04/2026 |
6.30
|
369,800 | 6.25 | 6.30 | 6.08 | 0 | 0 | 0 | |
| 24/04/2026 |
6.39
|
27,500 | 6.30 | 6.39 | 6.24 | 0 | 0 | 0 | |
| 23/04/2026 |
6.34
|
11,300 | 6.42 | 6.42 | 6.30 | 0 | 0 | 0 | |
| 22/04/2026 |
6.38
|
15,100 | 6.40 | 6.40 | 6.29 | 0 | 0 | 0 | |
| 21/04/2026 |
6.40
|
32,000 | 6.32 | 6.43 | 6.30 | 0 | 0 | 0 | |
| 20/04/2026 |
6.44
|
37,800 | 6.43 | 6.44 | 6.40 | 0 | 1,200 | 0 | |
| 17/04/2026 |
6.46
|
17,200 | 6.51 | 6.52 | 6.41 | 0 | 0 | 0 | |
| 16/04/2026 |
6.49
|
33,200 | 6.51 | 6.52 | 6.47 | 0 | 0 | 0 | |
| 15/04/2026 |
6.48
|
219,600 | 6.40 | 6.56 | 6.37 | 1,200 | 0 | 0 | |
| 14/04/2026 |
6.36
|
3,000 | 6.38 | 6.38 | 6.34 | 0 | 0 | 0 | |
| 13/04/2026 |
6.37
|
6,700 | 6.38 | 6.39 | 6.09 | 0 | 0 | 0 | |
| 10/04/2026 |
6.38
|
6,300 | 6.40 | 6.40 | 6.26 | 0 | 0 | 0 | |
| 09/04/2026 |
6.36
|
7,600 | 6.38 | 6.38 | 6.36 | 0 | 0 | 0 | |
| 08/04/2026 |
6.32
|
11,100 | 6.62 | 6.62 | 6.32 | 0 | 0 | 0 | |
| 07/04/2026 |
6.22
|
8,700 | 6.21 | 6.22 | 6.16 | 0 | 0 | 0 | |
| 06/04/2026 |
6.22
|
7,300 | 6.22 | 6.22 | 6.21 | 0 | 0 | 0 | |
| 03/04/2026 |
6.21
|
15,400 | 6.17 | 6.30 | 6.17 | 0 | 0 | 0 | |
| 02/04/2026 |
6.32
|
4,800 | 6.26 | 6.32 | 6.13 | 0 | 0 | 0 | |
| 01/04/2026 |
6.29
|
16,100 | 6.36 | 6.36 | 6.24 | 0 | 0 | 0 | |
| 31/03/2026 |
6.35
|
7,500 | 6.32 | 6.35 | 6.24 | 0 | 0 | 0 | |
| 30/03/2026 |
6.34
|
1,300 | 6.36 | 6.36 | 6.32 | 0 | 600 | -0.0 | |
| 27/03/2026 |
6.38
|
9,300 | 6.24 | 6.38 | 6.16 | 0 | 600 | -0.0 | |
| 26/03/2026 |
6.16
|
2,800 | 6.15 | 6.33 | 6.15 | 700 | 0 | 0.0 | |
| 25/03/2026 |
6.32
|
10,700 | 6.35 | 6.35 | 6.08 | 0 | 0 | 0 | |
| 24/03/2026 |
6.32
|
14,600 | 6.16 | 6.35 | 6.16 | 0 | 0 | 0 | |
| 23/03/2026 |
6.34
|
7,300 | 6.01 | 6.34 | 6.01 | 0 | 0 | 0 | |
| 20/03/2026 |
6.34
|
6,000 | 6.34 | 6.34 | 6.24 | 0 | 2,200 | -0.0 | |
| 19/03/2026 |
6.34
|
100 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 18/03/2026 |
6.34
|
13,100 | 6.39 | 6.39 | 6.28 | 0 | 0 | 0 | |
| 17/03/2026 |
6.34
|
9,100 | 6.32 | 6.36 | 6.28 | 0 | 0 | 0 | |
| 16/03/2026 |
6.34
|
15,200 | 6.32 | 6.37 | 6.28 | 0 | 200 | -0.0 | |
| 13/03/2026 |
6.28
|
39,200 | 6.32 | 6.38 | 6.28 | 0 | 200 | -0.0 | |
| 12/03/2026 |
6.38
|
19,600 | 6.38 | 6.38 | 6.28 | 0 | 0 | 0 | |