| 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) |
-0.08 | -1.60% | 269,000 | -1,000 | 0 |
4.74
5.08
4.82
|
|
2 tháng
(2026-06-04) |
-0.17 | -3.34% | 513,600 | -1,000 | 0 |
4.74
5.08
4.82
|
|
3 tháng
(2026-05-05) |
-0.63 | -11.67% | 1,098,600 | -35,796 | 0 |
4.74
5.43
4.82
|
|
6 tháng
(2026-02-04) |
-1.07 | -18.27% | 6,472,500 | 2,304 | 0.0 |
4.74
6.83
4.82
|
|
12 tháng
(2025-08-08) |
-2.40 | -33.31% | 18,345,100 | 3,904 | 0.0 |
4.74
7.42
4.82
|
|
24 tháng
(2024-08-13) |
-0.95 | -16.52% | 94,315,800 | 1,381,104 | 14.8 |
4.74
11.91
4.82
|
|
36 tháng
(2023-08-21) |
-1.24 | -20.51% | 145,818,100 | 1,544,104 | 16.2 |
4.74
11.91
4.82
|
|
60 tháng
(2021-11-03) |
-2.68 | -35.80% | 151,311,100 | 1,705,204 | 17.4 |
4.74
11.91
4.82
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
4.82
|
100 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
| 03/08/2026 |
4.82
|
21,900 | 4.80 | 4.85 | 4.73 | 0 | 1,400 | 0 | |
| 31/07/2026 |
4.80
|
10,900 | 4.99 | 4.99 | 4.80 | 0 | 0 | 0 | |
| 30/07/2026 |
4.99
|
43,800 | 4.78 | 5 | 4.75 | 0 | 0 | 0 | |
| 29/07/2026 |
4.74
|
22,100 | 4.75 | 4.94 | 4.74 | 0 | 0 | 0 | |
| 28/07/2026 |
4.90
|
1,400 | 4.79 | 4.98 | 4.75 | 0 | 0 | 0 | |
| 27/07/2026 |
4.80
|
19,500 | 4.94 | 4.94 | 4.80 | 0 | 0 | 0 | |
| 24/07/2026 |
4.94
|
1,700 | 4.96 | 4.96 | 4.93 | 0 | 0 | 0 | |
| 23/07/2026 |
4.87
|
7,100 | 4.98 | 4.98 | 4.86 | 0 | 0 | 0 | |
| 22/07/2026 |
4.98
|
6,400 | 4.99 | 4.99 | 4.98 | 0 | 0 | 0 | |
| 21/07/2026 |
4.99
|
2,000 | 5 | 5 | 4.86 | 0 | 0 | 0 | |
| 20/07/2026 |
5.07
|
5,100 | 5.05 | 5.07 | 4.99 | 0 | 0 | 0 | |
| 17/07/2026 |
5.08
|
5,600 | 5.09 | 5.09 | 5.08 | 0 | 0 | 0 | |
| 16/07/2026 |
4.98
|
10,500 | 5 | 5 | 4.98 | 0 | 0 | 0 | |
| 15/07/2026 |
5
|
18,200 | 5.02 | 5.02 | 5 | 0 | 0 | 0 | |
| 14/07/2026 |
5.02
|
15,800 | 5.08 | 5.08 | 5 | 0 | 0 | 0 | |
| 13/07/2026 |
5.08
|
18,800 | 5.09 | 5.09 | 5 | 0 | 0 | 0 | |
| 10/07/2026 |
5.08
|
19,700 | 5 | 5.12 | 5 | 0 | 0 | 0 | |
| 09/07/2026 |
5.08
|
12,900 | 5.06 | 5.10 | 5.02 | 0 | 0 | 0 | |
| 08/07/2026 |
5.08
|
10,500 | 4.96 | 5.08 | 4.92 | 0 | 0 | 0 | |
| 07/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 40/1 (Volume + 2.50%, Ratio=0.03) | |||||||||
| 07/07/2026 |
5.08
|
12,500 | 5.12 | 5.19 | 4.93 | 0 | 1,000 | 0 | |
| 06/07/2026 |
4.88
|
24,500 | 4.90 | 4.99 | 4.88 | 0 | 0 | 0 | |
| 03/07/2026 |
4.90
|
23,200 | 4.91 | 4.98 | 4.90 | 0 | 0 | 0 | |
| 02/07/2026 |
4.90
|
22,100 | 4.97 | 4.97 | 4.90 | 0 | 0 | 0 | |
| 01/07/2026 |
4.97
|
6,100 | 4.98 | 4.98 | 4.89 | 0 | 0 | 0 | |
| 30/06/2026 |
4.98
|
500 | 4.88 | 5.00 | 4.88 | 0 | 0 | 0 | |
| 29/06/2026 |
4.96
|
20,200 | 4.88 | 4.96 | 4.80 | 0 | 0 | 0 | |
| 26/06/2026 |
4.98
|
2,700 | 4.99 | 5.02 | 4.98 | 0 | 0 | 0 | |
| 25/06/2026 |
5.03
|
2,600 | 4.96 | 5.03 | 4.96 | 0 | 0 | 0 | |
| 24/06/2026 |
4.97
|
2,000 | 4.98 | 4.98 | 4.97 | 0 | 0 | 0 | |
| 23/06/2026 |
4.97
|
10,800 | 4.98 | 5.00 | 4.97 | 0 | 0 | 0 | |
| 22/06/2026 |
4.99
|
9,100 | 5.00 | 5.00 | 4.97 | 0 | 0 | 0 | |
| 19/06/2026 |
5.00
|
12,800 | 5.03 | 5.03 | 4.98 | 0 | 0 | 0 | |
| 18/06/2026 |
5.03
|
9,200 | 5.03 | 5.07 | 4.95 | 0 | 0 | 0 | |
| 17/06/2026 |
5.02
|
12,500 | 4.95 | 5.03 | 4.93 | 0 | 0 | 0 | |
| 16/06/2026 |
4.91
|
5,000 | 4.79 | 4.91 | 4.79 | 0 | 0 | 0 | |
| 15/06/2026 |
4.78
|
40,800 | 4.86 | 4.96 | 4.78 | 0 | 0 | 0 | |
| 12/06/2026 |
4.86
|
10,800 | 4.94 | 4.94 | 4.79 | 0 | 0 | 0 | |
| 11/06/2026 |
4.91
|
4,900 | 4.71 | 4.92 | 4.71 | 0 | 0 | 0 | |
| 10/06/2026 |
4.91
|
7,900 | 4.86 | 4.96 | 4.86 | 0 | 0 | 0 | |
| 09/06/2026 |
4.86
|
7,300 | 4.86 | 4.86 | 4.78 | 0 | 0 | 0 | |
| 08/06/2026 |
4.78
|
26,400 | 4.87 | 4.87 | 4.73 | 0 | 0 | 0 | |
| 05/06/2026 |
4.87
|
4,500 | 4.93 | 4.95 | 4.85 | 0 | 0 | 0 | |
| 04/06/2026 |
4.97
|
3,200 | 5.04 | 5.04 | 4.88 | 0 | 0 | 0 | |
| 03/06/2026 |
4.96
|
12,400 | 4.95 | 4.96 | 4.91 | 0 | 0 | 0 | |
| 02/06/2026 |
4.91
|
14,800 | 4.88 | 4.91 | 4.86 | 0 | 0 | 0 | |
| 01/06/2026 |
4.86
|
3,400 | 4.81 | 4.88 | 4.81 | 0 | 0 | 0 | |
| 29/05/2026 |
4.81
|
40,400 | 4.85 | 4.94 | 4.81 | 0 | 0 | 0 | |
| 28/05/2026 |
4.85
|
36,100 | 5.00 | 5.00 | 4.85 | 0 | 0 | 0 | |
| 27/05/2026 |
4.92
|
34,200 | 5.00 | 5.03 | 4.89 | 2,000 | 0 | 0 | |
| 26/05/2026 |
5.00
|
6,600 | 5.03 | 5.07 | 4.99 | 4 | 200 | 0 | |
| 25/05/2026 |
5.03
|
13,400 | 5.12 | 5.12 | 4.97 | 0 | 200 | 0 | |
| 22/05/2026 |
5.01
|
34,900 | 5.14 | 5.14 | 4.95 | 200 | 100 | 0 | |
| 21/05/2026 |
4.98
|
20,400 | 4.98 | 5.06 | 4.97 | 0 | 800 | 0 | |
| 20/05/2026 |
4.98
|
35,700 | 5.06 | 5.11 | 4.98 | 200 | 800 | 0 | |
| 19/05/2026 |
5.09
|
26,600 | 5.15 | 5.15 | 5.03 | 900 | 1,600 | 0 | |
| 18/05/2026 |
5.08
|
36,100 | 5.17 | 5.21 | 5.07 | 800 | 800 | 0 | |
| 15/05/2026 |
5.17
|
44,700 | 5.17 | 5.20 | 5.07 | 800 | 0 | 0 | |
| 14/05/2026 |
5.18
|
38,800 | 5.32 | 5.32 | 5.17 | 800 | 400 | 0 | |
| 13/05/2026 |
5.18
|
16,100 | 5.36 | 5.41 | 5.18 | 0 | 200 | 0 | |
| 12/05/2026 |
5.30
|
44,300 | 5.22 | 5.30 | 5.21 | 400 | 9,700 | 0 | |
| 11/05/2026 |
5.22
|
60,400 | 5.29 | 5.29 | 5.19 | 200 | 26,800 | 0 | |
| 08/05/2026 |
5.32
|
31,500 | 5.43 | 5.43 | 5.29 | 0 | 0 | 0 | |
| 07/05/2026 |
5.41
|
16,200 | 5.45 | 5.45 | 5.39 | 500 | 0 | 0 | |
| 06/05/2026 |
5.41
|
6,400 | 5.41 | 5.43 | 5.39 | 0 | 0 | 0 | |
| 05/05/2026 |
5.43
|
11,600 | 5.45 | 5.46 | 5.37 | 0 | 0 | 0 | |
| 04/05/2026 |
5.42
|
68,300 | 5.37 | 5.42 | 5.28 | 0 | 0 | 0 | |
| 29/04/2026 |
5.46
|
28,500 | 5.51 | 5.51 | 5.40 | 0 | 0 | 0 | |
| 28/04/2026 |
5.45
|
99,400 | 5.48 | 5.54 | 5.40 | 0 | 0 | 0 | |
| 24/04/2026 |
5.59
|
70,100 | 5.56 | 5.63 | 5.49 | 36,000 | 0 | 0 | |
| 23/04/2026 |
5.52
|
28,100 | 5.53 | 5.56 | 5.47 | 100 | 0 | 0 | |
| 22/04/2026 |
5.53
|
6,800 | 5.55 | 5.63 | 5.49 | 0 | 0 | 0 | |
| 21/04/2026 |
5.53
|
88,800 | 5.44 | 5.56 | 5.42 | 0 | 0 | 0 | |
| 20/04/2026 |
5.44
|
18,900 | 5.46 | 5.47 | 5.42 | 0 | 0 | 0 | |
| 17/04/2026 |
5.47
|
60,300 | 5.52 | 5.52 | 5.40 | 0 | 0 | 0 | |
| 16/04/2026 |
5.52
|
37,200 | 5.47 | 5.57 | 5.46 | 0 | 0 | 0 | |
| 15/04/2026 |
5.51
|
85,200 | 5.56 | 5.59 | 5.51 | 0 | 0 | 0 | |
| 14/04/2026 |
5.56
|
16,100 | 5.46 | 5.56 | 5.46 | 0 | 0 | 0 | |
| 13/04/2026 |
5.46
|
51,700 | 5.46 | 5.51 | 5.43 | 0 | 2,300 | 0 | |
| 10/04/2026 |
5.51
|
70,500 | 5.51 | 5.53 | 5.42 | 0 | 0 | 0 | |
| 09/04/2026 |
5.46
|
27,200 | 5.46 | 5.51 | 5.42 | 0 | 0 | 0 | |
| 08/04/2026 |
5.46
|
204,600 | 5.54 | 5.54 | 5.37 | 0 | 0 | 0 | |
| 07/04/2026 |
5.45
|
38,700 | 5.40 | 5.46 | 5.37 | 0 | 0 | 0 | |
| 06/04/2026 |
5.39
|
63,900 | 5.51 | 5.51 | 5.37 | 100 | 0 | 0.0 | |
| 03/04/2026 |
5.51
|
150,700 | 5.47 | 5.63 | 5.37 | 0 | 0 | 0 | |
| 02/04/2026 |
5.44
|
153,600 | 5.64 | 5.65 | 5.44 | 100 | 0 | 0.0 | |
| 01/04/2026 |
5.65
|
286,000 | 5.51 | 5.85 | 5.47 | 0 | 0 | 0 | |
| 31/03/2026 |
5.71
|
39,300 | 5.76 | 5.83 | 5.66 | 0 | 1,400 | -0.0 | |
| 30/03/2026 |
5.66
|
178,000 | 5.84 | 5.84 | 5.57 | 2,400 | 1,200 | 0.0 | |
| 27/03/2026 |
5.85
|
147,400 | 6.03 | 6.03 | 5.76 | 2,400 | 1,200 | 0.0 | |
| 26/03/2026 |
6.03
|
29,100 | 5.85 | 6.09 | 5.85 | 1,600 | 0 | 0.0 | |
| 25/03/2026 |
6.01
|
432,300 | 5.54 | 6.10 | 5.54 | 0 | 0 | 0 | |
| 24/03/2026 |
5.91
|
123,600 | 6.54 | 6.54 | 5.91 | 200 | 0 | 0.0 | |
| 23/03/2026 |
6.35
|
174,600 | 6.83 | 6.83 | 6.35 | 200 | 0 | 0.0 | |
| 20/03/2026 |
6.83
|
1,277,500 | 7.13 | 7.13 | 6.65 | 1,200 | 600 | 0.0 | |
| 19/03/2026 |
6.67
|
260,500 | 6.67 | 6.67 | 6.67 | 0 | 200 | -0.0 | |
| 18/03/2026 |
6.24
|
191,400 | 6.24 | 6.24 | 6.24 | 0 | 400 | -0.0 | |
| 17/03/2026 |
5.84
|
101,400 | 5.51 | 5.84 | 5.51 | 0 | 0 | 0 | |
| 16/03/2026 |
5.46
|
26,200 | 5.56 | 5.56 | 5.46 | 0 | 0 | 0 | |
| 13/03/2026 |
5.44
|
40,700 | 5.08 | 5.50 | 5.08 | 0 | 0 | 0 | |
| 12/03/2026 |
5.46
|
10,300 | 5.47 | 5.47 | 5.40 | 0 | 0 | 0 | |