| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.30 | -4.11% | 1,651,800 | -500 | 0 |
6.70
7.40
7
|
|
2 tháng
(2026-06-01) |
-1.10 | -13.58% | 2,625,100 | -600 | 0 |
6.70
8.10
7
|
|
3 tháng
(2026-05-04) |
-1.90 | -21.35% | 4,386,100 | -600 | 0 |
6.70
8.90
7
|
|
6 tháng
(2026-02-02) |
-0.30 | -4.11% | 12,490,900 | -6,400 | -0.0 |
6.70
9.10
7
|
|
12 tháng
(2025-08-04) |
-7.20 | -50.70% | 77,468,800 | -378,600 | -5.0 |
6.70
16.90
7
|
|
24 tháng
(2024-08-09) |
-2.69 | -27.75% | 200,376,292 | -236,241 | -1.8 |
6.70
16.90
7
|
|
36 tháng
(2023-08-15) |
-3.76 | -34.96% | 248,266,654 | -245,540 | -2.1 |
6.70
16.90
7
|
|
60 tháng
(2021-08-25) |
2.69 | 62.42% | 367,543,988 | -522,272 | -5.7 |
4.31
16.90
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
7
|
5,200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 | |
| 30/07/2026 |
7
|
71,600 | 6.80 | 7 | 6.80 | 0 | 0 | 0 | |
| 29/07/2026 |
7
|
64,100 | 7 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 28/07/2026 |
7
|
76,100 | 7 | 7.10 | 6.80 | 0 | 0 | 0 | |
| 27/07/2026 |
7.20
|
57,900 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 | |
| 24/07/2026 |
7.10
|
71,400 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 | |
| 23/07/2026 |
7.20
|
61,800 | 7 | 7.20 | 6.80 | 0 | 0 | 0 | |
| 22/07/2026 |
7
|
51,400 | 7 | 7 | 6.80 | 0 | 0 | 0 | |
| 21/07/2026 |
7
|
73,200 | 6.80 | 7 | 6.80 | 0 | 0 | 0 | |
| 20/07/2026 |
6.70
|
133,100 | 7.30 | 7.30 | 6.70 | 0 | 200 | 0 | |
| 17/07/2026 |
7.30
|
38,400 | 7.20 | 7.30 | 7 | 0 | 0 | 0 | |
| 16/07/2026 |
7.10
|
83,400 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 | |
| 15/07/2026 |
7.20
|
66,300 | 7.30 | 7.30 | 7.10 | 0 | 200 | 0 | |
| 14/07/2026 |
7.30
|
66,400 | 7.30 | 7.30 | 7.10 | 0 | 100 | 0 | |
| 13/07/2026 |
7.30
|
119,700 | 7 | 7.30 | 7 | 0 | 0 | 0 | |
| 10/07/2026 |
6.90
|
149,400 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 | |
| 09/07/2026 |
7.30
|
75,700 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 08/07/2026 |
7.40
|
55,000 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 07/07/2026 |
7.30
|
117,300 | 7.20 | 7.30 | 7 | 0 | 0 | 0 | |
| 06/07/2026 |
7.20
|
14,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 03/07/2026 |
7.30
|
67,200 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 02/07/2026 |
7.40
|
55,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 01/07/2026 |
7.40
|
86,700 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 30/06/2026 |
7.30
|
67,900 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 29/06/2026 |
7.30
|
58,400 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 26/06/2026 |
7.60
|
25,100 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 25/06/2026 |
7.70
|
16,100 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 24/06/2026 |
7.70
|
25,400 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 23/06/2026 |
7.60
|
64,100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 22/06/2026 |
7.80
|
35,500 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 19/06/2026 |
7.80
|
47,400 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 18/06/2026 |
7.80
|
47,600 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 17/06/2026 |
7.70
|
108,400 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 16/06/2026 |
7.80
|
65,400 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 15/06/2026 |
7.80
|
39,600 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 | |
| 12/06/2026 |
7.90
|
36,100 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 11/06/2026 |
7.80
|
97,700 | 7.80 | 7.90 | 7.20 | 0 | 0 | 0 | |
| 10/06/2026 |
8
|
31,600 | 8 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 09/06/2026 |
8
|
17,400 | 8 | 8 | 7.60 | 0 | 0 | 0 | |
| 08/06/2026 |
7.90
|
61,700 | 7.90 | 8.10 | 7.30 | 0 | 0 | 0 | |
| 05/06/2026 |
8.10
|
18,900 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 04/06/2026 |
8.10
|
42,800 | 7.90 | 8.50 | 7.80 | 0 | 0 | 0 | |
| 03/06/2026 |
8.10
|
53,000 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 02/06/2026 |
7.90
|
32,000 | 8.10 | 8.10 | 7.90 | 0 | 100 | 0 | |
| 01/06/2026 |
8.10
|
49,100 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 29/05/2026 |
8.10
|
46,700 | 8 | 8.20 | 7.70 | 0 | 0 | 0 | |
| 28/05/2026 |
8.20
|
45,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 27/05/2026 |
8.10
|
47,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 26/05/2026 |
8.20
|
41,500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 25/05/2026 |
8.20
|
20,600 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 22/05/2026 |
8.20
|
127,800 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 | |
| 21/05/2026 |
8.10
|
49,400 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 | |
| 20/05/2026 |
8.30
|
155,300 | 8.30 | 8.40 | 8 | 0 | 0 | 0 | |
| 19/05/2026 |
8.20
|
114,000 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 18/05/2026 |
8.10
|
81,200 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 15/05/2026 |
8.30
|
86,300 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 14/05/2026 |
8.50
|
63,700 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 13/05/2026 |
8.40
|
27,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 12/05/2026 |
8.60
|
98,900 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 11/05/2026 |
8.40
|
70,900 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 08/05/2026 |
8.70
|
143,700 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 07/05/2026 |
8.70
|
203,700 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 06/05/2026 |
8.80
|
110,100 | 8.90 | 9 | 8.60 | 0 | 0 | 0 | |
| 05/05/2026 |
8.90
|
94,200 | 9 | 9 | 8.70 | 0 | 0 | 0 | |
| 04/05/2026 |
8.90
|
132,900 | 8.80 | 9 | 8.70 | 0 | 0 | 0 | |
| 29/04/2026 |
8.80
|
336,600 | 8.80 | 8.90 | 8.30 | 0 | 0 | 0 | |
| 28/04/2026 |
8.80
|
250,900 | 9.20 | 9.30 | 8.70 | 0 | 3,000 | 0 | |
| 24/04/2026 |
9.10
|
465,000 | 9 | 9.50 | 9 | 0 | 0 | 0 | |
| 23/04/2026 |
8.90
|
804,100 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 | |
| 22/04/2026 |
8.40
|
227,300 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 21/04/2026 |
8.40
|
156,300 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 20/04/2026 |
8.10
|
46,900 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 17/04/2026 |
8.30
|
74,700 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 16/04/2026: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
| 16/04/2026 |
8.20
|
74,700 | 8 | 8.20 | 7.90 | 0 | 0 | 0 | |
| 15/04/2026 |
8
|
218,100 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 14/04/2026 |
8.10
|
138,500 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 13/04/2026 |
8.10
|
68,600 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 10/04/2026 |
8.20
|
84,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 09/04/2026 |
8.20
|
87,200 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 08/04/2026 |
8.30
|
165,200 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 07/04/2026 |
8.20
|
50,700 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 06/04/2026 |
8.10
|
84,900 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 | |
| 03/04/2026 |
8.20
|
123,600 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 02/04/2026 |
8.30
|
55,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 01/04/2026 |
8.30
|
86,200 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 31/03/2026 |
8.30
|
43,500 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 30/03/2026 |
8.30
|
85,800 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 27/03/2026 |
8.30
|
138,800 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 26/03/2026 |
8.40
|
105,300 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 25/03/2026 |
8.40
|
85,000 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 24/03/2026 |
8.40
|
95,400 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 23/03/2026 |
8.10
|
69,000 | 8.10 | 8.30 | 8 | 0 | 0 | 0 | |
| 20/03/2026 |
8.20
|
89,300 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 19/03/2026 |
8.40
|
241,000 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 18/03/2026 |
8.50
|
67,000 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 17/03/2026 |
8.50
|
122,400 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 16/03/2026 |
8.40
|
227,100 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 13/03/2026 |
8.20
|
101,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 12/03/2026 |
8.20
|
104,400 | 8.20 | 8.30 | 8 | 0 | 0 | 0 | |
| 11/03/2026 |
8.20
|
275,900 | 7.80 | 8.20 | 7.80 | 0 | 2,800 | -0.0 | |
| 10/03/2026 |
7.80
|
54,600 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 | |