| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
2 | 31.75% | 51,450,000 | 923,300 | 6.1 |
6.30
8.60
8.60
|
|
2 tháng
(2026-01-16) |
1.70 | 25.76% | 102,153,300 | 504,800 | 3.3 |
6.10
8.60
8.60
|
|
3 tháng
(2025-12-17) |
1.50 | 22.06% | 162,097,300 | 107,900 | 0.3 |
6.10
8.60
8.60
|
|
6 tháng
(2025-09-18) |
2.60 | 45.61% | 347,620,600 | -7,600 | -0.9 |
5.40
8.60
8.60
|
|
12 tháng
(2025-03-24) |
2.30 | 38.33% | 719,776,000 | 1,021,600 | 4.6 |
4.55
8.60
8.60
|
|
24 tháng
(2024-03-27) |
1.75 | 26.81% | 1,053,639,141 | 894,395 | 3.4 |
4.18
8.60
8.60
|
|
36 tháng
(2023-04-03) |
4.91 | 144.95% | 1,378,988,743 | 1,129,855 | 4.6 |
3.31
8.60
8.60
|
|
60 tháng
(2021-04-12) |
-1.13 | -12% | 1,703,364,756 | 1,240,886 | 5.3 |
3.22
16.12
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2025 |
5.90
|
1,114,900 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
| 16/10/2025 |
6
|
3,887,500 | 5.90 | 6.10 | 5.80 | 56,600 | 78,900 | -0.1 | |
| 15/10/2025 |
5.90
|
437,600 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
| 14/10/2025 |
6
|
2,705,300 | 6 | 6.10 | 5.90 | 33,900 | 17,200 | 0.1 | |
| 13/10/2025 |
6.10
|
2,721,100 | 6 | 6.10 | 5.80 | 6,000 | 22,000 | -0.1 | |
| 10/10/2025 |
6.10
|
3,505,300 | 6.20 | 6.30 | 6 | 0 | 11,100 | -0.1 | |
| 09/10/2025 |
6.20
|
3,523,700 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 | |
| 08/10/2025 |
6.20
|
6,282,700 | 6.40 | 6.60 | 6 | 119,900 | 372,800 | -1.6 | |
| 07/10/2025 |
6.40
|
6,086,200 | 5.90 | 6.40 | 5.80 | 102,000 | 63,700 | 0.2 | |
| 06/10/2025 |
5.90
|
4,918,400 | 5.70 | 6 | 5.60 | 337,600 | 38,500 | 1.7 | |
| 03/10/2025 |
5.70
|
1,768,100 | 5.70 | 5.70 | 5.50 | 57,000 | 14,000 | 0.2 | |
| 02/10/2025 |
5.70
|
2,081,400 | 5.60 | 5.80 | 5.60 | 6,100 | 71,800 | -0.4 | |
| 01/10/2025 |
5.70
|
4,360,200 | 5.60 | 5.80 | 5.50 | 53,600 | 11,000 | 0.2 | |
| 30/09/2025 |
5.60
|
2,720,300 | 5.70 | 5.70 | 5.50 | 0 | 182,100 | -1.0 | |
| 29/09/2025 |
5.70
|
3,073,300 | 5.60 | 5.80 | 5.60 | 100,000 | 0 | 0.6 | |
| 26/09/2025 |
5.60
|
2,518,700 | 5.70 | 5.70 | 5.50 | 0 | 43,300 | -0.2 | |
| 25/09/2025 |
5.70
|
4,300,900 | 5.50 | 5.70 | 5.50 | 541,300 | 0 | 3.0 | |
| 24/09/2025 |
5.60
|
1,476,400 | 5.50 | 5.60 | 5.40 | 0 | 224,600 | -1.2 | |
| 23/09/2025 |
5.60
|
4,912,200 | 5.50 | 5.60 | 5.40 | 6,700 | 186,500 | -1.0 | |
| 22/09/2025 |
5.50
|
2,023,800 | 5.60 | 5.70 | 5.40 | 30,200 | 324,200 | -1.6 | |
| 19/09/2025 |
5.60
|
1,232,300 | 5.60 | 5.70 | 5.50 | 0 | 15,600 | -0.1 | |
| 18/09/2025 |
5.70
|
3,386,600 | 5.60 | 5.70 | 5.50 | 50,500 | 118,700 | -0.4 | |
| 17/09/2025 |
5.70
|
2,390,100 | 5.70 | 5.80 | 5.60 | 38,000 | 80,800 | -0.2 | |
| 16/09/2025 |
5.80
|
1,840,900 | 5.90 | 5.90 | 5.70 | 0 | 25,200 | -0.1 | |
| 15/09/2025 |
5.90
|
7,353,600 | 5.60 | 5.90 | 5.50 | 461,800 | 167,500 | 1.6 | |
| 12/09/2025 |
5.60
|
863,500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 11/09/2025 |
5.60
|
1,074,200 | 5.60 | 5.60 | 5.40 | 0 | 353,000 | -1.9 | |
| 10/09/2025 |
5.60
|
1,596,700 | 5.80 | 5.80 | 5.60 | 32,000 | 83,000 | -0.3 | |
| 09/09/2025 |
5.80
|
4,158,100 | 5.60 | 5.80 | 5.50 | 271,400 | 1,300 | 1.5 | |
| 08/09/2025 |
5.60
|
6,175,700 | 5.90 | 6 | 5.60 | 421,500 | 489,600 | -0.4 | |
| 05/09/2025 |
6
|
2,203,700 | 6 | 6.10 | 5.80 | 0 | 64,500 | -0.4 | |
| 04/09/2025 |
6
|
2,912,800 | 6 | 6.10 | 5.90 | 0 | 300 | -0.0 | |
| 03/09/2025 |
6
|
1,859,700 | 6 | 6 | 5.90 | 8,500 | 0 | 0.1 | |
| 29/08/2025 |
5.90
|
5,379,300 | 5.90 | 6.10 | 5.80 | 224,300 | 206,400 | 0.1 | |
| 28/08/2025 |
5.90
|
1,780,800 | 6 | 6 | 5.80 | 0 | 62,200 | 0 | |
| 27/08/2025 |
6
|
4,452,200 | 5.90 | 6.10 | 5.90 | 353,900 | 113,900 | 1.4 | |
| 26/08/2025 |
6
|
5,586,800 | 5.80 | 6 | 5.60 | 437,300 | 240,800 | 1.1 | |
| 25/08/2025 |
5.80
|
2,494,600 | 5.80 | 6 | 5.70 | 4,700 | 147,700 | -0.8 | |
| 22/08/2025 |
5.90
|
4,677,600 | 6.30 | 6.30 | 5.70 | 160,000 | 430,600 | -1.6 | |
| 21/08/2025 |
6.30
|
4,713,700 | 6.30 | 6.40 | 6 | 308,200 | 338,100 | -0.2 | |
| 20/08/2025 |
6.30
|
6,075,100 | 6.50 | 6.60 | 6 | 189,100 | 252,600 | -0.4 | |
| 19/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 19/08/2025 |
6.60
|
4,709,300 | 6.50 | 6.70 | 6.30 | 291,100 | 220,300 | 0.5 | |
| 18/08/2025 |
6.18
|
3,635,100 | 6.09 | 6.18 | 5.91 | 68,300 | 14,800 | 0.4 | |
| 15/08/2025 |
6.09
|
3,148,200 | 6.27 | 6.27 | 6 | 126,700 | 28,700 | 0.7 | |
| 14/08/2025 |
6.27
|
2,189,500 | 6.27 | 6.45 | 6.18 | 159,300 | 100,000 | 0.4 | |
| 13/08/2025 |
6.27
|
2,893,400 | 6.45 | 6.45 | 6.18 | 38,000 | 75,600 | -0.3 | |
| 12/08/2025 |
6.45
|
5,651,400 | 6.36 | 6.45 | 6.18 | 235,500 | 513,600 | -1.9 | |
| 11/08/2025 |
6.45
|
3,719,900 | 6.36 | 6.45 | 6.27 | 249,600 | 44,900 | 1.4 | |
| 08/08/2025 |
6.36
|
2,793,100 | 6.55 | 6.55 | 6.27 | 141,900 | 175,500 | -0.2 | |
| 07/08/2025 |
6.55
|
6,141,100 | 6.27 | 6.55 | 6.18 | 195,300 | 218,100 | -0.2 | |
| 06/08/2025 |
6.27
|
4,384,700 | 6.36 | 6.36 | 6.09 | 155,300 | 174,200 | -0.1 | |
| 05/08/2025 |
6.27
|
5,358,900 | 6.09 | 6.36 | 5.91 | 179,400 | 263,700 | -0.6 | |
| 04/08/2025 |
6.09
|
6,855,200 | 5.82 | 6.09 | 5.73 | 28,700 | 18,100 | 0.1 | |
| 01/08/2025 |
5.91
|
2,400,300 | 5.73 | 5.91 | 5.73 | 124,100 | 0 | 0.8 | |
| 31/07/2025 |
5.82
|
2,159,600 | 5.73 | 5.91 | 5.64 | 57,000 | 85,700 | -0.2 | |
| 30/07/2025 |
5.73
|
1,459,600 | 5.64 | 5.73 | 5.45 | 139,400 | 74,600 | 0.4 | |
| 29/07/2025 |
5.64
|
4,033,700 | 6 | 6.18 | 5.73 | 141,700 | 150,500 | -0.1 | |
| 28/07/2025 |
6.09
|
7,589,000 | 5.73 | 6.18 | 5.64 | 588,900 | 486,600 | 0.5 | |
| 25/07/2025 |
5.73
|
2,734,800 | 5.73 | 5.73 | 5.55 | 88,400 | 0 | 0.5 | |
| 24/07/2025 |
5.73
|
3,639,800 | 5.73 | 5.82 | 5.55 | 280,400 | 69,700 | 1.3 | |
| 23/07/2025 |
5.73
|
4,517,700 | 5.73 | 5.91 | 5.64 | 149,500 | 290,600 | -0.9 | |
| 22/07/2025 |
5.73
|
6,126,800 | 5.73 | 5.91 | 5.55 | 256,200 | 292,200 | -0.3 | |
| 21/07/2025 |
5.73
|
2,057,100 | 6 | 6 | 5.73 | 26,300 | 0 | 0.2 | |
| 18/07/2025 |
6
|
4,550,300 | 6 | 6 | 5.73 | 172,000 | 212,900 | -0.3 | |
| 17/07/2025 |
6
|
7,479,100 | 5.64 | 6.18 | 5.55 | 577,400 | 192,500 | 2.4 | |
| 16/07/2025 |
5.64
|
5,032,700 | 5.73 | 5.82 | 5.55 | 1,100 | 573,400 | -3.6 | |
| 15/07/2025 |
5.73
|
4,993,600 | 5.64 | 5.82 | 5.55 | 106,700 | 165,400 | -0.4 | |
| 14/07/2025 |
5.64
|
3,999,000 | 5.64 | 5.64 | 5.36 | 52,300 | 52,300 | -0.0 | |
| 11/07/2025 |
5.64
|
9,379,800 | 5.36 | 5.64 | 5.36 | 518,800 | 204,900 | 1.9 | |
| 10/07/2025 |
5.45
|
4,201,900 | 5.45 | 5.45 | 5.36 | 0 | 0 | 0 | |
| 09/07/2025 |
5.45
|
7,804,900 | 5.18 | 5.64 | 5.18 | 436,500 | 279,400 | 0.9 | |
| 08/07/2025 |
5.18
|
1,877,400 | 5.27 | 5.27 | 5.18 | 42,500 | 0 | 0.2 | |
| 07/07/2025 |
5.27
|
1,659,500 | 5.18 | 5.27 | 5.18 | 100 | 100,000 | -0.6 | |
| 04/07/2025 |
5.27
|
668,800 | 5.27 | 5.27 | 5.18 | 0 | 34,800 | -0.2 | |
| 03/07/2025 |
5.27
|
6,281,100 | 5.18 | 5.36 | 5.18 | 352,900 | 125,100 | 1.3 | |
| 02/07/2025 |
5.27
|
1,022,500 | 5.18 | 5.27 | 5.18 | 0 | 18,600 | -0.1 | |
| 01/07/2025 |
5.27
|
885,200 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 | |
| 30/06/2025 |
5.27
|
1,983,700 | 5.27 | 5.36 | 5.18 | 53,000 | 46,600 | 0.0 | |
| 27/06/2025 |
5.27
|
1,577,300 | 5.27 | 5.36 | 5.18 | 0 | 0 | 0 | |
| 26/06/2025 |
5.36
|
489,100 | 5.36 | 5.36 | 5.27 | 0 | 0 | 0 | |
| 25/06/2025 |
5.36
|
791,300 | 5.36 | 5.45 | 5.27 | 0 | 61,100 | -0.4 | |
| 24/06/2025 |
5.45
|
4,888,900 | 5.45 | 5.55 | 5.27 | 0 | 231,800 | -1.4 | |
| 23/06/2025 |
5.45
|
2,758,700 | 5.45 | 5.55 | 5.36 | 72,200 | 45,000 | 0.2 | |
| 20/06/2025 |
5.55
|
5,540,500 | 5.36 | 5.55 | 5.36 | 251,200 | 356,900 | -0.7 | |
| 19/06/2025 |
5.27
|
3,165,100 | 5.36 | 5.36 | 5.27 | 135,600 | 114,300 | 0.1 | |
| 18/06/2025 |
5.36
|
1,814,200 | 5.36 | 5.45 | 5.27 | 48,400 | 0 | 0.3 | |
| 17/06/2025 |
5.45
|
1,311,700 | 5.36 | 5.55 | 5.36 | 28,800 | 100 | 0.2 | |
| 16/06/2025 |
5.45
|
1,777,700 | 5.36 | 5.45 | 5.36 | 49,500 | 0 | 0.3 | |
| 13/06/2025 |
5.45
|
3,534,700 | 5.55 | 5.64 | 5.36 | 179,400 | 62,800 | 0.7 | |
| 12/06/2025 |
5.64
|
7,492,400 | 5.36 | 5.64 | 5.27 | 424,600 | 183,800 | 1.4 | |
| 11/06/2025 |
5.45
|
1,332,400 | 5.36 | 5.45 | 5.27 | 0 | 15,300 | -0.1 | |
| 10/06/2025 |
5.45
|
1,686,500 | 5.36 | 5.55 | 5.36 | 22,500 | 21,800 | 0.0 | |
| 09/06/2025 |
5.45
|
3,358,900 | 5.64 | 5.64 | 5.36 | 2,700 | 257,600 | -1.5 | |
| 06/06/2025 |
5.64
|
4,933,300 | 5.64 | 5.73 | 5.45 | 98,500 | 360,400 | -1.6 | |
| 05/06/2025 |
5.64
|
5,506,600 | 5.55 | 5.64 | 5.36 | 25,200 | 11,700 | 0.1 | |
| 04/06/2025 |
5.55
|
6,017,800 | 5.27 | 5.55 | 5.18 | 266,400 | 59,800 | 1.2 | |
| 03/06/2025 |
5.27
|
6,753,400 | 5 | 5.36 | 5 | 573,600 | 45,900 | 3.0 | |
| 02/06/2025 |
5.09
|
798,400 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 | |
| 30/05/2025 |
5.09
|
667,100 | 5.09 | 5.09 | 5 | 17,600 | 24,000 | -0.0 | |
| 29/05/2025 |
5.09
|
2,139,100 | 5.09 | 5.18 | 5 | 0 | 900 | -0.0 | |