| 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) |
-0.04 | -0.67% | 11,240,800 | -28,277 | 0 |
5.59
6.19
5.97
|
|
2 tháng
(2026-06-04) |
-0.03 | -0.50% | 17,690,600 | 49,987 | 0 |
5.59
6.19
5.97
|
|
3 tháng
(2026-05-05) |
-0.35 | -5.58% | 28,247,300 | 41,895 | 0 |
5.59
6.27
5.97
|
|
6 tháng
(2026-02-04) |
-0.43 | -6.77% | 51,160,100 | -26,973 | -0.7 |
5.30
6.45
5.97
|
|
12 tháng
(2025-08-08) |
-2.03 | -25.58% | 174,700,100 | 108,327 | 1.9 |
5.30
8.48
5.97
|
|
24 tháng
(2024-08-13) |
-2.17 | -26.83% | 400,315,900 | 569,535 | -1.8 |
5.30
8.67
5.97
|
|
36 tháng
(2023-08-21) |
-2.34 | -28.37% | 1,122,394,100 | 9,683,347 | 102.7 |
5.30
11.03
5.97
|
|
60 tháng
(2021-08-30) |
-3.09 | -34.31% | 3,373,265,800 | 11,978,332 | 146.2 |
5.30
19
5.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/10/2025 |
7.40
|
1,685,300 | 7.43 | 7.56 | 7.39 | 57,400 | 84,300 | -0.2 | |
| 10/10/2025 |
7.59
|
2,064,700 | 7.54 | 7.69 | 7.50 | 237,200 | 87,500 | 1.1 | |
| 09/10/2025 |
7.52
|
1,556,600 | 7.64 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 08/10/2025 |
7.64
|
1,622,600 | 8 | 8 | 7.60 | 8,200 | 653,100 | -5.0 | |
| 07/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 07/10/2025 |
7.80
|
1,138,300 | 7.93 | 8 | 7.78 | 6,200 | 257,100 | -2.0 | |
| 06/10/2025 |
7.82
|
1,836,300 | 7.90 | 7.95 | 7.75 | 115,500 | 103,600 | 0.1 | |
| 03/10/2025 |
7.74
|
1,584,900 | 8.01 | 8.01 | 7.73 | 155,600 | 151,500 | 0.0 | |
| 02/10/2025 |
7.97
|
1,170,200 | 8.19 | 8.20 | 7.82 | 92,900 | 196,600 | -0.9 | |
| 01/10/2025 |
8.19
|
1,045,500 | 8.09 | 8.27 | 8 | 83,300 | 129,100 | -0.4 | |
| 30/09/2025 |
8.09
|
2,906,900 | 8.31 | 8.31 | 7.82 | 303,900 | 384,700 | -0.8 | |
| 29/09/2025 |
8.31
|
3,581,800 | 8.52 | 8.67 | 8.18 | 208,400 | 215,400 | -0.1 | |
| 26/09/2025 |
8.48
|
3,649,000 | 8.25 | 8.53 | 8.25 | 439,500 | 188,500 | 2.3 | |
| 25/09/2025 |
8.18
|
3,563,100 | 8 | 8.27 | 7.92 | 577,400 | 74,500 | 4.5 | |
| 24/09/2025 |
7.97
|
1,907,100 | 7.87 | 8 | 7.69 | 136,300 | 72,700 | 0.6 | |
| 23/09/2025 |
7.85
|
1,347,800 | 7.82 | 7.99 | 7.82 | 132,900 | 48,700 | 0.7 | |
| 22/09/2025 |
7.79
|
2,517,200 | 7.75 | 8.04 | 7.74 | 141,400 | 318,800 | -1.6 | |
| 19/09/2025 |
7.69
|
915,800 | 7.60 | 7.75 | 7.58 | 103,000 | 41,000 | 0.5 | |
| 18/09/2025 |
7.59
|
1,010,100 | 7.64 | 7.76 | 7.48 | 86,300 | 56,500 | 0.2 | |
| 17/09/2025 |
7.64
|
1,288,500 | 7.76 | 7.85 | 7.63 | 129,200 | 13,800 | 1.0 | |
| 16/09/2025 |
7.79
|
1,375,900 | 7.96 | 7.99 | 7.78 | 133,200 | 15,900 | 1.0 | |
| 15/09/2025 |
7.92
|
2,756,800 | 7.51 | 8 | 7.51 | 356,400 | 159,000 | 1.6 | |
| 12/09/2025 |
7.50
|
1,081,600 | 7.45 | 7.55 | 7.42 | 259,500 | 10,400 | 2.1 | |
| 11/09/2025 |
7.35
|
1,186,700 | 7.45 | 7.45 | 7.25 | 16,400 | 165,600 | -1.2 | |
| 10/09/2025 |
7.39
|
675,000 | 7.53 | 7.53 | 7.38 | 700 | 81,800 | -0.7 | |
| 09/09/2025 |
7.45
|
776,600 | 7.41 | 7.57 | 7.38 | 10,000 | 136,800 | -1.0 | |
| 08/09/2025 |
7.45
|
1,355,400 | 7.70 | 7.70 | 7.45 | 94,400 | 165,600 | -0.6 | |
| 05/09/2025 |
7.68
|
2,287,100 | 7.63 | 7.84 | 7.63 | 296,500 | 48,700 | 2.1 | |
| 04/09/2025 |
7.61
|
842,600 | 7.55 | 7.63 | 7.55 | 162,800 | 11,700 | 1.3 | |
| 03/09/2025 |
7.51
|
964,600 | 7.49 | 7.55 | 7.48 | 142,000 | 8,000 | 1.1 | |
| 29/08/2025 |
7.46
|
1,386,200 | 7.55 | 7.58 | 7.44 | 35,700 | 34,600 | 0.0 | |
| 28/08/2025 |
7.55
|
901,000 | 7.50 | 7.57 | 7.43 | 81,100 | 50,100 | 0 | |
| 27/08/2025 |
7.45
|
1,316,100 | 7.45 | 7.51 | 7.44 | 273,400 | 45,200 | 1.9 | |
| 26/08/2025 |
7.45
|
1,148,000 | 7.31 | 7.45 | 7.31 | 307,400 | 83,700 | 1.8 | |
| 25/08/2025 |
7.31
|
1,022,400 | 7.45 | 7.50 | 7.27 | 16,900 | 167,600 | -1.2 | |
| 22/08/2025 |
7.39
|
2,911,100 | 7.45 | 7.55 | 7.27 | 614,600 | 546,400 | 0.5 | |
| 21/08/2025 |
7.55
|
2,431,100 | 7.86 | 7.90 | 7.55 | 52,600 | 427,300 | -3.2 | |
| 20/08/2025 |
7.80
|
2,819,400 | 8.20 | 8.20 | 7.59 | 287,300 | 526,600 | -2.2 | |
| 19/08/2025 |
8.12
|
3,763,200 | 7.98 | 8.24 | 7.91 | 525,700 | 118,800 | 3.6 | |
| 18/08/2025 |
7.91
|
2,421,200 | 7.91 | 8.03 | 7.86 | 300,800 | 253,900 | 0.4 | |
| 15/08/2025 |
7.90
|
3,217,700 | 8.26 | 8.27 | 7.84 | 43,700 | 570,300 | -4.7 | |
| 14/08/2025 |
8.21
|
4,748,900 | 8.17 | 8.27 | 8.06 | 262,700 | 384,200 | -1.1 | |
| 13/08/2025 |
7.99
|
3,174,800 | 7.87 | 7.99 | 7.69 | 531,700 | 242,900 | 2.5 | |
| 12/08/2025 |
7.80
|
1,694,700 | 7.93 | 8.02 | 7.79 | 131,400 | 179,600 | -0.4 | |
| 11/08/2025 |
7.87
|
2,836,700 | 8.04 | 8.13 | 7.82 | 317,800 | 245,700 | 0.6 | |
| 08/08/2025 |
7.95
|
3,281,300 | 7.97 | 8.05 | 7.73 | 655,000 | 120,900 | 4.6 | |
| 07/08/2025 |
7.93
|
4,585,700 | 7.80 | 7.95 | 7.72 | 367,100 | 76,600 | 2.5 | |
| 06/08/2025 |
7.64
|
4,145,100 | 7.40 | 7.72 | 7.36 | 344,800 | 240,300 | 0.9 | |
| 05/08/2025 |
7.36
|
3,132,100 | 7.48 | 7.51 | 7.30 | 0 | 0 | 0 | |
| 04/08/2025 |
7.44
|
1,948,700 | 7.30 | 7.45 | 7.30 | 71,600 | 36,600 | 0.3 | |
| 01/08/2025 |
7.28
|
2,135,000 | 7.40 | 7.41 | 7.27 | 190,400 | 50,700 | 1.1 | |
| 31/07/2025 |
7.34
|
3,107,000 | 7.45 | 7.45 | 7.26 | 32,700 | 438,700 | -3.3 | |
| 30/07/2025 |
7.44
|
2,305,900 | 7.43 | 7.50 | 7.27 | 31,300 | 9,700 | 0.2 | |
| 29/07/2025 |
7.45
|
3,114,300 | 8.07 | 8.07 | 7.45 | 100,100 | 373,600 | -2.4 | |
| 28/07/2025 |
7.93
|
5,276,900 | 7.57 | 8.05 | 7.50 | 647,300 | 468,700 | 1.3 | |
| 25/07/2025 |
7.56
|
1,688,600 | 7.62 | 7.65 | 7.55 | 9,700 | 222,900 | -1.8 | |
| 24/07/2025 |
7.58
|
2,187,500 | 7.53 | 7.64 | 7.50 | 143,400 | 85,000 | 0.5 | |
| 23/07/2025 |
7.40
|
1,328,100 | 7.44 | 7.50 | 7.36 | 124,700 | 155,400 | -0.2 | |
| 22/07/2025 |
7.44
|
1,635,800 | 7.30 | 7.45 | 7.30 | 467,800 | 54,000 | 3.4 | |
| 21/07/2025 |
7.33
|
1,706,500 | 7.41 | 7.53 | 7.33 | 108,800 | 93,500 | 0.1 | |
| 18/07/2025 |
7.43
|
1,987,800 | 7.51 | 7.55 | 7.36 | 112,100 | 139,200 | -0.2 | |
| 17/07/2025 |
7.47
|
2,915,700 | 7.36 | 7.55 | 7.36 | 236,200 | 74,800 | 1.3 | |
| 16/07/2025 |
7.34
|
1,535,200 | 7.18 | 7.36 | 7.12 | 134,200 | 97,300 | 0.3 | |
| 15/07/2025 |
7.19
|
3,416,400 | 7.24 | 7.39 | 7.18 | 114,000 | 93,500 | 0.2 | |
| 14/07/2025 |
7.17
|
2,177,400 | 7.14 | 7.25 | 7.09 | 49,300 | 129,400 | -0.6 | |
| 11/07/2025 |
7.13
|
2,479,600 | 7.05 | 7.17 | 7.03 | 232,100 | 83,200 | 0 | |
| 10/07/2025 |
7.02
|
2,133,500 | 6.95 | 7.05 | 6.91 | 149,600 | 163,500 | 0 | |
| 09/07/2025 |
6.90
|
1,436,500 | 6.91 | 6.95 | 6.86 | 100,500 | 46,200 | 0 | |
| 08/07/2025 |
6.90
|
1,810,700 | 6.89 | 6.93 | 6.80 | 13,500 | 65,500 | -0.4 | |
| 07/07/2025 |
6.81
|
1,331,300 | 6.78 | 6.84 | 6.74 | 0 | 167,700 | -1.3 | |
| 04/07/2025 |
6.73
|
1,116,900 | 6.83 | 6.85 | 6.70 | 0 | 4,200 | -0.0 | |
| 03/07/2025 |
6.77
|
1,852,900 | 6.91 | 6.95 | 6.73 | 17,300 | 55,300 | -0.3 | |
| 02/07/2025 |
6.98
|
3,420,500 | 6.69 | 7.04 | 6.67 | 441,700 | 46,600 | 3.0 | |
| 01/07/2025 |
6.66
|
1,105,200 | 6.90 | 6.90 | 6.66 | 4,200 | 71,900 | -0.5 | |
| 30/06/2025 |
6.79
|
1,214,500 | 6.67 | 6.86 | 6.67 | 52,800 | 5,000 | 0.4 | |
| 27/06/2025 |
6.67
|
1,341,700 | 6.59 | 6.92 | 6.55 | 12,400 | 53,700 | -0.3 | |
| 26/06/2025 |
6.59
|
999,700 | 6.57 | 6.66 | 6.52 | 71,900 | 67,100 | 0.0 | |
| 25/06/2025 |
6.56
|
614,900 | 6.60 | 6.60 | 6.54 | 0 | 45,500 | -0.3 | |
| 24/06/2025 |
6.55
|
1,263,900 | 6.55 | 6.65 | 6.53 | 0 | 46,700 | -0.3 | |
| 23/06/2025 |
6.52
|
438,000 | 6.62 | 6.62 | 6.50 | 0 | 123,600 | -0.9 | |
| 20/06/2025 |
6.67
|
1,574,200 | 6.43 | 6.72 | 6.40 | 83,900 | 123,500 | -0.3 | |
| 19/06/2025 |
6.43
|
440,700 | 6.46 | 6.46 | 6.38 | 5,000 | 121,100 | -0.8 | |
| 18/06/2025 |
6.47
|
1,044,400 | 6.52 | 6.54 | 6.45 | 24,500 | 60,400 | -0.3 | |
| 17/06/2025 |
6.49
|
381,000 | 6.54 | 6.55 | 6.48 | 80,500 | 3,800 | 0.5 | |
| 16/06/2025 |
6.49
|
465,300 | 6.37 | 6.50 | 6.37 | 96,900 | 700 | 0.7 | |
| 13/06/2025 |
6.39
|
748,400 | 6.45 | 6.48 | 6.35 | 4,000 | 177,200 | -1.2 | |
| 12/06/2025 |
6.48
|
514,600 | 6.45 | 6.49 | 6.43 | 98,400 | 16,500 | 0.6 | |
| 11/06/2025 |
6.39
|
574,900 | 6.45 | 6.45 | 6.36 | 0 | 21,200 | -0.1 | |
| 10/06/2025 |
6.43
|
683,100 | 6.44 | 6.50 | 6.43 | 1,500 | 61,400 | -0.4 | |
| 09/06/2025 |
6.46
|
799,600 | 6.65 | 6.65 | 6.45 | 0 | 160,000 | -1.2 | |
| 06/06/2025 |
6.65
|
728,800 | 6.77 | 6.77 | 6.65 | 0 | 209,600 | -1.5 | |
| 05/06/2025 |
6.77
|
1,012,600 | 6.71 | 6.81 | 6.70 | 94,200 | 14,700 | 0.6 | |
| 04/06/2025 |
6.69
|
897,700 | 6.67 | 6.72 | 6.65 | 81,900 | 8,800 | 0.5 | |
| 03/06/2025 |
6.67
|
805,900 | 6.75 | 6.75 | 6.64 | 2,700 | 44,000 | -0.3 | |
| 02/06/2025 |
6.65
|
655,000 | 6.62 | 6.65 | 6.56 | 42,500 | 13,000 | 0.2 | |
| 30/05/2025 |
6.61
|
837,300 | 6.74 | 6.74 | 6.55 | 56,200 | 51,800 | 0.0 | |
| 29/05/2025 |
6.75
|
398,500 | 6.79 | 6.85 | 6.74 | 39,200 | 25,600 | 0.1 | |
| 28/05/2025 |
6.77
|
1,032,400 | 6.86 | 6.90 | 6.77 | 24,700 | 80,800 | -0.4 | |
| 27/05/2025 |
6.85
|
1,558,400 | 6.86 | 6.89 | 6.81 | 0 | 183,600 | -1.4 | |
| 26/05/2025 |
6.77
|
2,449,600 | 6.35 | 6.77 | 6.23 | 246,100 | 157,800 | 0.6 | |
| 23/05/2025 |
6.34
|
781,000 | 6.38 | 6.41 | 6.31 | 0 | 149,300 | -1.0 | |