| 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) |
-0.25 | -3.83% | 8,659,600 | 86,100 | 0.6 |
6.15
6.60
6.15
|
|
2 tháng
(2025-11-28) |
-0.69 | -9.91% | 15,767,800 | 83,400 | 0.5 |
6.15
6.97
6.15
|
|
3 tháng
(2025-10-29) |
-0.75 | -10.68% | 24,467,600 | -196,100 | -1.4 |
6.15
7.20
6.15
|
|
6 tháng
(2025-07-31) |
-1.07 | -14.54% | 140,241,900 | 337,800 | 4.4 |
6.15
8.48
6.15
|
|
12 tháng
(2025-02-03) |
-0.86 | -12.03% | 272,873,800 | 1,387,061 | 5.9 |
5.35
8.48
6.15
|
|
24 tháng
(2024-02-07) |
-2.20 | -25.98% | 733,504,900 | 8,281,497 | 88.8 |
5.35
11.03
6.15
|
|
36 tháng
(2023-02-13) |
-0.58 | -8.48% | 1,657,066,000 | 7,381,924 | 83.9 |
5.35
11.03
6.15
|
|
60 tháng
(2021-02-22) |
-2.43 | -27.92% | 3,710,212,800 | 10,288,305 | 120.7 |
5.35
19
6.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
6.15
|
531,400 | 6.25 | 6.30 | 6.15 | 500 | 51,300 | -0.3 | |
| 26/01/2026 |
6.27
|
526,800 | 6.38 | 6.40 | 6.27 | 0 | 46,400 | -0.3 | |
| 23/01/2026 |
6.38
|
346,200 | 6.45 | 6.48 | 6.37 | 3,200 | 15,400 | -0.1 | |
| 22/01/2026 |
6.44
|
701,600 | 6.47 | 6.47 | 6.39 | 54,800 | 100 | 0.4 | |
| 21/01/2026 |
6.41
|
387,000 | 6.45 | 6.47 | 6.36 | 1,000 | 36,900 | -0.2 | |
| 20/01/2026 |
6.45
|
380,600 | 6.49 | 6.49 | 6.40 | 42,700 | 100 | 0.3 | |
| 19/01/2026 |
6.44
|
481,300 | 6.51 | 6.51 | 6.42 | 28,900 | 2,300 | 0.2 | |
| 16/01/2026 |
6.43
|
452,100 | 6.57 | 6.59 | 6.43 | 15,400 | 30,300 | -0.1 | |
| 15/01/2026 |
6.52
|
487,100 | 6.57 | 6.61 | 6.50 | 3,700 | 2,600 | 0.0 | |
| 14/01/2026 |
6.57
|
506,900 | 6.56 | 6.63 | 6.52 | 100 | 1,100 | -0.0 | |
| 13/01/2026 |
6.60
|
869,700 | 6.50 | 6.61 | 6.49 | 9,400 | 2,700 | 0.0 | |
| 12/01/2026 |
6.49
|
988,700 | 6.37 | 6.49 | 6.24 | 55,900 | 0 | 0.4 | |
| 09/01/2026 |
6.38
|
225,300 | 6.40 | 6.49 | 6.34 | 1,600 | 0 | 0.0 | |
| 08/01/2026 |
6.40
|
381,400 | 6.46 | 6.51 | 6.40 | 1,900 | 300 | 0.0 | |
| 07/01/2026 |
6.46
|
483,300 | 6.36 | 6.51 | 6.36 | 6,100 | 0 | 0.0 | |
| 06/01/2026 |
6.35
|
445,400 | 6.40 | 6.41 | 6.35 | 0 | 0 | 0 | |
| 05/01/2026 |
6.40
|
223,100 | 6.45 | 6.49 | 6.40 | 0 | 0 | 0 | |
| 31/12/2025 |
6.44
|
355,500 | 6.47 | 6.49 | 6.41 | 0 | 0 | 0 | |
| 30/12/2025 |
6.47
|
203,700 | 6.50 | 6.59 | 6.47 | 0 | 0 | 0 | |
| 29/12/2025 |
6.52
|
213,900 | 6.52 | 6.55 | 6.49 | 600 | 1,000 | -0.0 | |
| 26/12/2025 |
6.52
|
497,300 | 6.60 | 6.60 | 6.45 | 0 | 0 | 0 | |
| 25/12/2025 |
6.58
|
490,300 | 6.58 | 6.64 | 6.58 | 0 | 6,500 | -0.0 | |
| 24/12/2025 |
6.60
|
332,300 | 6.63 | 6.64 | 6.60 | 700 | 300 | 0.0 | |
| 23/12/2025 |
6.63
|
273,100 | 6.62 | 6.73 | 6.61 | 1,000 | 3,400 | -0.0 | |
| 22/12/2025 |
6.62
|
326,700 | 6.62 | 6.67 | 6.59 | 0 | 5,500 | -0.0 | |
| 19/12/2025 |
6.58
|
412,800 | 6.62 | 6.65 | 6.56 | 0 | 11,300 | -0.1 | |
| 18/12/2025 |
6.61
|
195,500 | 6.67 | 6.71 | 6.61 | 0 | 0 | 0 | |
| 17/12/2025 |
6.65
|
177,200 | 6.70 | 6.76 | 6.65 | 800 | 0 | 0.0 | |
| 16/12/2025 |
6.68
|
430,700 | 6.63 | 6.73 | 6.57 | 48,800 | 0 | 0.3 | |
| 15/12/2025 |
6.62
|
459,900 | 6.60 | 6.70 | 6.60 | 2,000 | 0 | 0.0 | |
| 12/12/2025 |
6.60
|
327,800 | 6.85 | 6.89 | 6.60 | 5,400 | 7,100 | -0.0 | |
| 11/12/2025 |
6.85
|
233,800 | 6.93 | 6.96 | 6.84 | 0 | 0 | 0 | |
| 10/12/2025 |
6.91
|
236,700 | 6.78 | 6.91 | 6.74 | 500 | 0 | 0.0 | |
| 09/12/2025 |
6.78
|
316,600 | 6.90 | 6.90 | 6.76 | 0 | 39,700 | -0.3 | |
| 08/12/2025 |
6.86
|
266,000 | 6.92 | 6.96 | 6.86 | 0 | 0 | 0 | |
| 05/12/2025 |
6.92
|
189,300 | 6.98 | 6.99 | 6.92 | 0 | 2,000 | -0.0 | |
| 04/12/2025 |
6.97
|
628,300 | 6.95 | 7 | 6.95 | 11,300 | 0 | 0.1 | |
| 03/12/2025 |
6.94
|
273,400 | 6.90 | 6.97 | 6.89 | 27,800 | 0 | 0.2 | |
| 02/12/2025 |
6.90
|
268,600 | 6.90 | 6.90 | 6.81 | 0 | 900 | -0.0 | |
| 01/12/2025 |
6.89
|
347,000 | 6.91 | 6.99 | 6.88 | 400 | 24,500 | -0.2 | |
| 28/11/2025 |
6.96
|
424,900 | 7.01 | 7.03 | 6.94 | 600 | 800 | -0.0 | |
| 27/11/2025 |
7.03
|
252,900 | 7.03 | 7.04 | 6.97 | 0 | 12,000 | -0.1 | |
| 26/11/2025 |
7.04
|
174,500 | 6.98 | 7.06 | 6.98 | 0 | 0 | 0 | |
| 25/11/2025 |
7.01
|
356,100 | 7.04 | 7.08 | 6.90 | 0 | 0 | 0 | |
| 24/11/2025 |
7.03
|
204,900 | 7.06 | 7.09 | 7.03 | 0 | 0 | 0 | |
| 21/11/2025 |
7.06
|
479,300 | 7.15 | 7.15 | 7.01 | 0 | 12,600 | -0.1 | |
| 20/11/2025 |
7.15
|
767,300 | 7.10 | 7.21 | 7.08 | 0 | 37,300 | -0.3 | |
| 19/11/2025 |
7.09
|
366,500 | 7.15 | 7.20 | 6.99 | 1,000 | 16,900 | -0.1 | |
| 18/11/2025 |
7.20
|
1,013,900 | 7.01 | 7.24 | 7 | 13,100 | 4,600 | 0.1 | |
| 17/11/2025 |
6.99
|
473,700 | 6.94 | 7.03 | 6.90 | 45,500 | 2,000 | 0.3 | |
| 14/11/2025 |
6.89
|
243,800 | 6.89 | 6.94 | 6.85 | 0 | 0 | 0 | |
| 13/11/2025 |
6.90
|
336,400 | 6.90 | 6.97 | 6.87 | 21,100 | 18,700 | 0.0 | |
| 12/11/2025 |
6.89
|
710,200 | 6.80 | 6.99 | 6.75 | 2,500 | 22,600 | -0.1 | |
| 11/11/2025 |
6.78
|
214,000 | 6.76 | 6.83 | 6.71 | 1,000 | 17,400 | -0.1 | |
| 10/11/2025 |
6.80
|
165,500 | 6.82 | 6.83 | 6.73 | 100 | 12,800 | -0.1 | |
| 07/11/2025 |
6.84
|
294,400 | 6.86 | 6.86 | 6.74 | 0 | 65,900 | -0.4 | |
| 06/11/2025 |
6.86
|
199,100 | 6.94 | 6.94 | 6.80 | 0 | 5,000 | -0.0 | |
| 05/11/2025 |
6.88
|
191,800 | 6.93 | 6.93 | 6.81 | 100 | 21,300 | -0.1 | |
| 04/11/2025 |
6.92
|
448,900 | 6.80 | 6.92 | 6.68 | 17,700 | 38,700 | -0.1 | |
| 03/11/2025 |
6.85
|
361,200 | 7.01 | 7.01 | 6.85 | 17,000 | 33,500 | -0.1 | |
| 31/10/2025 |
7.01
|
382,000 | 7.04 | 7.10 | 7.01 | 100 | 39,500 | -0.3 | |
| 30/10/2025 |
7.05
|
467,200 | 7.02 | 7.19 | 7.02 | 7,600 | 54,300 | -0.3 | |
| 29/10/2025 |
7.02
|
596,200 | 6.89 | 7.10 | 6.88 | 17,300 | 8,500 | 0.1 | |
| 28/10/2025 |
6.87
|
349,000 | 6.84 | 6.87 | 6.70 | 23,800 | 43,500 | -0.1 | |
| 27/10/2025 |
6.84
|
355,300 | 6.87 | 6.91 | 6.78 | 300 | 46,200 | -0.3 | |
| 24/10/2025 |
6.76
|
325,000 | 6.81 | 6.83 | 6.69 | 27,100 | 56,300 | -0.2 | |
| 23/10/2025 |
6.80
|
431,100 | 6.80 | 6.90 | 6.80 | 15,600 | 5,200 | 0.1 | |
| 22/10/2025 |
6.80
|
357,200 | 6.83 | 6.87 | 6.69 | 8,500 | 36,300 | -0.2 | |
| 21/10/2025 |
6.77
|
1,052,300 | 6.70 | 6.80 | 6.50 | 117,600 | 89,400 | 0.2 | |
| 20/10/2025 |
6.62
|
826,400 | 7.12 | 7.20 | 6.62 | 14,100 | 102,200 | -0.6 | |
| 17/10/2025 |
7.11
|
662,000 | 7.08 | 7.22 | 7.08 | 17,300 | 98,500 | -0.6 | |
| 16/10/2025 |
7.09
|
794,000 | 7.01 | 7.17 | 7.01 | 49,400 | 43,600 | 0.0 | |
| 15/10/2025 |
7.06
|
1,362,400 | 7.30 | 7.31 | 7.05 | 7,500 | 307,600 | -2.1 | |
| 14/10/2025 |
7.25
|
1,438,200 | 7.42 | 7.54 | 7.24 | 2,100 | 129,900 | -0.9 | |
| 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 | |