| 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) |
-0.50 | -6.58% | 113,700 | -200 | 0 |
6.60
7.60
7.10
|
|
2 tháng
(2026-06-01) |
0.90 | 14.52% | 206,400 | -100 | 0 |
5.90
7.80
7.10
|
|
3 tháng
(2026-05-04) |
0.50 | 7.58% | 271,000 | -12,800 | 0 |
5.90
7.80
7.10
|
|
6 tháng
(2026-02-02) |
0.20 | 2.90% | 342,700 | -11,900 | 0.0 |
5.90
7.80
7.10
|
|
12 tháng
(2025-08-04) |
-0.30 | -4.05% | 724,200 | -4,800 | 0.1 |
5.90
7.80
7.10
|
|
24 tháng
(2024-08-09) |
-0.75 | -9.51% | 2,068,257 | -14,400 | -0.1 |
5.90
8.38
7.10
|
|
36 tháng
(2023-08-15) |
-0.08 | -1.11% | 5,171,326 | -51,467 | -0.4 |
5.90
10.23
7.10
|
|
60 tháng
(2021-08-25) |
-1.09 | -13.32% | 7,931,920 | -126,253 | -1.3 |
4.10
10.23
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/10/2025 |
7.20
|
2,100 | 7.50 | 7.50 | 7 | 0 | 0 | 0 | |
| 08/10/2025 |
7.20
|
1,100 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 07/10/2025 |
7.30
|
3,800 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 06/10/2025 |
7.40
|
1,000 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 03/10/2025 |
7.10
|
1,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 02/10/2025 |
7.10
|
12,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 01/10/2025 |
7
|
6,100 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 30/09/2025 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 29/09/2025 |
7
|
100 | 7 | 7 | 7 | 0 | 100 | -0.0 | |
| 26/09/2025 |
7
|
2,300 | 7 | 7 | 6.90 | 0 | 500 | -0.0 | |
| 25/09/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 24/09/2025 |
7
|
2,900 | 6.80 | 7.10 | 6.70 | 200 | 0 | 0.0 | |
| 23/09/2025 |
7
|
1,300 | 6.90 | 7 | 6.80 | 0 | 0 | 0 | |
| 22/09/2025 |
7
|
3,400 | 6.80 | 7 | 6.80 | 0 | 0 | 0 | |
| 19/09/2025 |
7
|
1,900 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 | |
| 18/09/2025 |
6.90
|
7,900 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 | |
| 17/09/2025 |
7.40
|
600 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 | |
| 16/09/2025 |
7.30
|
3,900 | 7.20 | 7.40 | 7.10 | 0 | 600 | -0.0 | |
| 15/09/2025 |
7.20
|
4,800 | 7.80 | 7.80 | 7 | 0 | 3,000 | -0.0 | |
| 12/09/2025 |
7.10
|
11,600 | 7 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 11/09/2025 |
7
|
2,000 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
| 10/09/2025 |
7.10
|
2,100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 09/09/2025 |
7
|
1,100 | 7 | 7.10 | 7 | 100 | 0 | 0.0 | |
| 08/09/2025 |
7
|
4,200 | 7.20 | 7.20 | 6.90 | 0 | 3,000 | -0.0 | |
| 05/09/2025 |
7.10
|
4,700 | 7 | 7.20 | 7 | 3,000 | 0 | 0.0 | |
| 04/09/2025 |
7.10
|
4,300 | 7 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 03/09/2025 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 29/08/2025 |
7
|
5,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 28/08/2025 |
7.10
|
1,400 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
| 27/08/2025 |
7
|
3,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 26/08/2025 |
7.10
|
2,800 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 25/08/2025 |
7.20
|
800 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 22/08/2025 |
7.20
|
6,900 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 | |
| 21/08/2025 |
7.20
|
9,100 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 20/08/2025 |
7.30
|
8,200 | 7.30 | 7.30 | 7.20 | 0 | 3,000 | -0.0 | |
| 19/08/2025 |
7.40
|
4,000 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 18/08/2025 |
7.20
|
12,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 15/08/2025 |
7.30
|
12,800 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 14/08/2025 |
7.50
|
8,900 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 13/08/2025 |
7.50
|
8,900 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 12/08/2025 |
7.50
|
4,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 11/08/2025 |
7.50
|
8,400 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 08/08/2025 |
7.50
|
10,700 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 | |
| 07/08/2025 |
7.50
|
3,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 06/08/2025 |
7.50
|
3,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 05/08/2025 |
7.40
|
2,100 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 04/08/2025 |
7.40
|
800 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 01/08/2025 |
7.40
|
1,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 31/07/2025 |
7.50
|
1,600 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 30/07/2025 |
7.40
|
7,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 29/07/2025 |
7.40
|
4,200 | 7.60 | 7.60 | 7.40 | 200 | 0 | 0.0 | |
| 28/07/2025 |
7.60
|
9,700 | 7.40 | 7.60 | 7.40 | 1,000 | 0 | 0.0 | |
| 25/07/2025 |
7.50
|
27,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 24/07/2025 |
7.40
|
4,500 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 23/07/2025 |
7.50
|
6,900 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 22/07/2025 |
7.60
|
6,100 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 21/07/2025 |
7.60
|
2,200 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 18/07/2025 |
7.60
|
900 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 17/07/2025 |
7.60
|
3,900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 16/07/2025 |
7.60
|
4,500 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 15/07/2025 |
7.60
|
3,500 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 14/07/2025 |
7.60
|
8,800 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 11/07/2025 |
7.60
|
23,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 10/07/2025 |
7.70
|
10,600 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 | |
| 09/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) | |||||||||
| 09/07/2025 |
8
|
63,000 | 7.60 | 8 | 7.50 | 0 | 0 | 0 | |
| 08/07/2025 |
7.31
|
19,200 | 7.54 | 7.54 | 7.15 | 0 | 0 | 0 | |
| 07/07/2025 |
7.54
|
58,700 | 7.38 | 7.54 | 7.38 | 0 | 0 | 0 | |
| 04/07/2025 |
7.31
|
20,200 | 7.46 | 7.46 | 7.31 | 0 | 8,000 | -0.1 | |
| 03/07/2025 |
7.46
|
27,200 | 7.15 | 7.54 | 7.15 | 0 | 0 | 0 | |
| 02/07/2025 |
7.08
|
7,800 | 7 | 7.23 | 7 | 0 | 0 | 0 | |
| 01/07/2025 |
7.23
|
400 | 7.08 | 7.23 | 7.08 | 0 | 0 | 0 | |
| 30/06/2025 |
7.23
|
11,800 | 7.08 | 7.31 | 7.08 | 0 | 0 | 0 | |
| 27/06/2025 |
7.08
|
200 | 6.92 | 7.08 | 6.92 | 0 | 0 | 0 | |
| 26/06/2025 |
7.08
|
1,700 | 6.92 | 7.08 | 6.69 | 0 | 0 | 0 | |
| 25/06/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 24/06/2025 |
7.08
|
1,000 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 23/06/2025 |
7.08
|
600 | 7.08 | 7.08 | 6.92 | 0 | 0 | 0 | |
| 20/06/2025 |
7.08
|
700 | 7.08 | 7.15 | 7.08 | 0 | 0 | 0 | |
| 19/06/2025 |
7.08
|
3,400 | 7.08 | 7.15 | 6.77 | 0 | 0 | 0 | |
| 18/06/2025 |
7
|
3,800 | 6.92 | 7 | 6.77 | 0 | 0 | 0 | |
| 17/06/2025 |
7.15
|
5,900 | 6.92 | 7.15 | 6.77 | 0 | 0 | 0 | |
| 16/06/2025 |
7.15
|
200 | 7.08 | 7.15 | 7.08 | 0 | 0 | 0 | |
| 13/06/2025 |
7.08
|
200 | 7.15 | 7.15 | 7.08 | 0 | 0 | 0 | |
| 12/06/2025 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 11/06/2025 |
7.15
|
100 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 10/06/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 09/06/2025 |
7.08
|
300 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 06/06/2025 |
6.85
|
700 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 05/06/2025 |
7.08
|
200 | 6.92 | 7.08 | 6.92 | 0 | 0 | 0 | |
| 04/06/2025 |
7
|
3,100 | 7 | 7.08 | 7 | 0 | 0 | 0 | |
| 03/06/2025 |
7
|
500 | 7 | 7.08 | 7 | 0 | 0 | 0 | |
| 02/06/2025 |
7.08
|
1,500 | 7 | 7.08 | 7 | 0 | 0 | 0 | |
| 30/05/2025 |
7.08
|
200 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 29/05/2025 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 28/05/2025 |
7
|
300 | 7.08 | 7.08 | 6.85 | 0 | 0 | 0 | |
| 27/05/2025 |
7
|
5,300 | 7 | 7 | 6.85 | 0 | 0 | 0 | |
| 26/05/2025 |
7.15
|
2,300 | 7 | 7.15 | 6.92 | 0 | 0 | 0 | |
| 23/05/2025 |
7.15
|
200 | 7 | 7.15 | 7 | 0 | 0 | 0 | |
| 22/05/2025 |
7.15
|
1,900 | 7.08 | 7.15 | 7.08 | 0 | 0 | 0 | |
| 21/05/2025 |
7.08
|
3,800 | 7 | 7.15 | 7 | 0 | 0 | 0 | |