| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.30 | -4.29% | 597,400 | 0 | 0 |
6.60
7
6.60
|
|
2 tháng
(2025-11-28) |
0.40 | 6.35% | 1,939,600 | -4,200 | -0.0 |
6.20
8.20
6.60
|
|
3 tháng
(2025-10-29) |
0 | 0% | 2,253,000 | -4,200 | -0.0 |
6.20
8.20
6.60
|
|
6 tháng
(2025-07-31) |
0.46 | 7.45% | 7,814,600 | -4,200 | -0.0 |
6.20
10.29
6.60
|
|
12 tháng
(2025-02-03) |
3.23 | 93.05% | 13,731,688 | -5,311 | -0.1 |
3.47
10.29
6.60
|
|
24 tháng
(2024-02-07) |
4.46 | 199.74% | 23,036,411 | -4,100 | -0.1 |
2.24
10.29
6.60
|
|
36 tháng
(2023-02-13) |
4.58 | 216.39% | 27,888,255 | -78,400 | -0.4 |
2.06
10.29
6.60
|
|
60 tháng
(2021-02-22) |
5.58 | 499.47% | 35,975,386 | -5,900 | -0.1 |
1.12
10.29
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
6.60
|
26,600 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 26/01/2026 |
6.70
|
78,700 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 23/01/2026 |
6.70
|
12,300 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 22/01/2026 |
6.70
|
37,500 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 | |
| 21/01/2026 |
6.80
|
23,300 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 20/01/2026 |
6.90
|
26,300 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 | |
| 19/01/2026 |
7
|
48,500 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 | |
| 16/01/2026 |
6.80
|
5,800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 15/01/2026 |
6.80
|
39,400 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 14/01/2026 |
6.60
|
59,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 13/01/2026 |
6.70
|
16,900 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 12/01/2026 |
6.60
|
18,500 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 09/01/2026 |
6.70
|
16,500 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 08/01/2026 |
6.80
|
31,400 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 | |
| 07/01/2026 |
6.80
|
18,700 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 06/01/2026 |
6.70
|
28,800 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 05/01/2026 |
6.70
|
57,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 31/12/2025 |
6.70
|
46,200 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 30/12/2025 |
6.80
|
15,700 | 7 | 7 | 6.80 | 0 | 0 | 0 | |
| 29/12/2025 |
7
|
15,300 | 6.90 | 7 | 6.80 | 0 | 0 | 0 | |
| 26/12/2025 |
6.90
|
55,200 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 | |
| 25/12/2025 |
7.10
|
21,800 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 24/12/2025 |
6.90
|
55,000 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 | |
| 23/12/2025 |
7.10
|
39,100 | 7.10 | 7.30 | 6.80 | 0 | 0 | 0 | |
| 22/12/2025 |
7.10
|
42,200 | 7.10 | 7.40 | 6.80 | 0 | 0 | 0 | |
| 19/12/2025 |
7.30
|
14,700 | 7 | 7.40 | 7 | 0 | 0 | 0 | |
| 18/12/2025 |
7.10
|
50,900 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 | |
| 17/12/2025 |
7.20
|
33,600 | 7.50 | 7.60 | 7 | 0 | 0 | 0 | |
| 16/12/2025 |
7.40
|
45,200 | 7.50 | 7.60 | 7.10 | 0 | 0 | 0 | |
| 15/12/2025 |
7.50
|
35,100 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 | |
| 12/12/2025 |
7
|
75,600 | 7.50 | 7.50 | 6.70 | 0 | 0 | 0 | |
| 11/12/2025 |
7.40
|
90,300 | 8.20 | 8.20 | 7.20 | 0 | 0 | 0 | |
| 10/12/2025 |
7.60
|
49,300 | 8.80 | 8.80 | 7.50 | 0 | 0 | 0 | |
| 09/12/2025 |
8.20
|
334,600 | 7.70 | 8.20 | 7.60 | 0 | 0 | 0 | |
| 08/12/2025 |
7.50
|
116,700 | 6.80 | 7.50 | 6.80 | 0 | 0 | 0 | |
| 05/12/2025 |
6.70
|
79,100 | 6.30 | 6.80 | 6.20 | 0 | 0 | 0 | |
| 04/12/2025 |
6.30
|
35,800 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 03/12/2025 |
6.30
|
32,800 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 | |
| 02/12/2025 |
6.30
|
37,000 | 6.10 | 6.40 | 5.50 | 0 | 4,200 | -0.0 | |
| 01/12/2025 |
6.20
|
87,600 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 | |
| 28/11/2025 |
6.30
|
10,600 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 | |
| 27/11/2025 |
6.40
|
9,100 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 26/11/2025 |
6.50
|
13,000 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 25/11/2025 |
6.40
|
14,600 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 24/11/2025 |
6.30
|
14,400 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 | |
| 21/11/2025 |
6.60
|
8,300 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 20/11/2025 |
6.50
|
6,400 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 19/11/2025 |
6.50
|
11,800 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 18/11/2025 |
6.40
|
28,400 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 | |
| 17/11/2025 |
6.70
|
4,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 14/11/2025 |
6.70
|
4,900 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 13/11/2025 |
6.60
|
3,500 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 12/11/2025 |
6.60
|
26,400 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 11/11/2025 |
6.70
|
9,500 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 10/11/2025 |
6.60
|
21,300 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 07/11/2025 |
6.60
|
16,700 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 06/11/2025 |
6.60
|
24,100 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 | |
| 05/11/2025 |
6.40
|
22,900 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 04/11/2025 |
6.50
|
11,800 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 03/11/2025 |
6.50
|
10,600 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 31/10/2025 |
6.50
|
7,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 30/10/2025 |
6.50
|
27,600 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 29/10/2025 |
6.70
|
15,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 28/10/2025 |
6.60
|
23,400 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 27/10/2025 |
6.60
|
14,500 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 24/10/2025 |
6.60
|
7,600 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 23/10/2025 |
6.80
|
39,700 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 | |
| 22/10/2025 |
6.40
|
16,000 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 | |
| 21/10/2025 |
6.30
|
14,500 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 | |
| 20/10/2025 |
6.30
|
16,400 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 | |
| 17/10/2025 |
6.60
|
28,500 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 16/10/2025 |
6.70
|
35,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 15/10/2025 |
6.60
|
14,200 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 14/10/2025 |
6.60
|
19,200 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 13/10/2025 |
6.60
|
42,100 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 | |
| 10/10/2025 |
6.70
|
34,300 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 09/10/2025 |
6.80
|
12,400 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 08/10/2025 |
6.90
|
22,600 | 7 | 7 | 6.80 | 0 | 0 | 0 | |
| 07/10/2025 |
7
|
30,100 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 06/10/2025 |
7.10
|
23,600 | 7 | 7.20 | 6.90 | 0 | 0 | 0 | |
| 03/10/2025 |
7
|
60,500 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 | |
| 02/10/2025 |
7.40
|
34,200 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 | |
| 01/10/2025 |
7.70
|
49,500 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 30/09/2025 |
7.70
|
15,000 | 7.50 | 8 | 7.50 | 0 | 0 | 0 | |
| 29/09/2025 |
8
|
2,200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 26/09/2025 |
7.90
|
20,800 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 25/09/2025 |
7.90
|
44,400 | 7.70 | 8 | 7.70 | 0 | 0 | 0 | |
| 24/09/2025 |
7.60
|
46,500 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 23/09/2025 |
7.90
|
28,400 | 8 | 8 | 7.70 | 0 | 0 | 0 | |
| 22/09/2025 |
8
|
39,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 19/09/2025 |
8
|
38,100 | 8.20 | 8.30 | 8 | 0 | 0 | 0 | |
| 18/09/2025 |
8.20
|
55,700 | 8.40 | 8.40 | 8 | 0 | 0 | 0 | |
| 17/09/2025 |
8.40
|
84,200 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 | |
| 16/09/2025 |
8.70
|
141,800 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 | |
| 15/09/2025 |
9.10
|
53,700 | 9.30 | 9.30 | 9 | 0 | 0 | 0 | |
| 12/09/2025 |
9.30
|
34,200 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 | |
| 11/09/2025 |
9.40
|
45,600 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 | |
| 10/09/2025 |
9.40
|
32,300 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 | |
| 09/09/2025 |
9.40
|
68,500 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 | |
| 08/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/7 (Volume + 70%, Ratio=0.70) | |||||||||
| 08/09/2025 |
9.50
|
90,700 | 11 | 11 | 9.30 | 0 | 0 | 0 | |