| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.09 | 1.45% | 916,200 | -4,200 | -0.0 |
6.10
7.72
6.30
|
|
2 tháng
(2026-07-20) |
-0.29 | -4.40% | 1,380,700 | -4,900 | -0.0 |
5.65
7.72
6.30
|
|
3 tháng
(2026-06-22) |
-0.68 | -9.74% | 1,680,800 | -20,000 | -0.1 |
5.65
7.72
6.30
|
|
6 tháng
(2026-03-23) |
-0.04 | -0.69% | 5,017,800 | -71,800 | -0.5 |
5.08
7.72
6.30
|
|
12 tháng
(2025-09-23) |
-0.26 | -3.96% | 8,313,900 | -92,000 | -0.6 |
5.08
7.72
6.30
|
|
24 tháng
(2024-09-30) |
-1.82 | -22.41% | 28,326,500 | -445,500 | -3.9 |
4.93
8.20
6.30
|
|
36 tháng
(2023-10-04) |
0.72 | 12.82% | 193,342,200 | -107,336 | -1.2 |
4.93
9.52
6.30
|
|
60 tháng
(2021-10-14) |
0.19 | 3.17% | 450,131,300 | -349,702 | -4.5 |
3.35
10.39
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
6.30
|
28,000 | 6.35 | 6.35 | 6.21 | 0 | 0 | 0 | |
| 17/09/2026 |
6.30
|
21,900 | 6.35 | 6.35 | 6.23 | 0 | 0 | 0 | |
| 16/09/2026 |
6.35
|
16,300 | 6.35 | 6.35 | 6.26 | 0 | 0 | 0 | |
| 15/09/2026 |
6.38
|
19,200 | 6.34 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 14/09/2026 |
6.35
|
30,900 | 6.24 | 6.35 | 6.15 | 0 | 0 | 0 | |
| 11/09/2026 |
6.25
|
32,200 | 6.27 | 6.27 | 6.10 | 0 | 1,400 | -0.0 | |
| 10/09/2026 |
6.23
|
12,100 | 6.24 | 6.24 | 6.16 | 0 | 0 | 0 | |
| 09/09/2026 |
6.24
|
24,400 | 6.30 | 6.30 | 6.10 | 0 | 2,300 | -0.0 | |
| 08/09/2026 |
6.10
|
83,500 | 6.30 | 6.30 | 6.07 | 900 | 200 | 0.0 | |
| 07/09/2026 |
6.30
|
29,800 | 6.32 | 6.33 | 6.27 | 0 | 0 | 0 | |
| 04/09/2026 |
6.33
|
48,700 | 6.30 | 6.34 | 6.23 | 0 | 200 | -0.0 | |
| 03/09/2026 |
6.30
|
141,300 | 6.31 | 6.34 | 6.21 | 2,300 | 400 | 0.0 | |
| 02/09/2026 |
7.72
|
23,800 | 7.71 | 7.76 | 7.70 | 1,500 | 0 | 0.0 | |
| 01/09/2026 |
7.50
|
48,800 | 7.49 | 7.50 | 7.36 | 200 | 4,300 | -0.0 | |
| 31/08/2026 |
6.35
|
30,900 | 6.24 | 6.35 | 6.15 | 0 | 0 | 0 | |
| 28/08/2026 |
6.35
|
78,600 | 6.25 | 6.35 | 6.20 | 0 | 0 | 0 | |
| 27/08/2026 |
6.25
|
38,100 | 6.25 | 6.30 | 6.19 | 100 | 100 | -0 | |
| 26/08/2026 |
6.25
|
33,500 | 6.19 | 6.29 | 6.19 | 0 | 200 | -0.0 | |
| 25/08/2026 |
6.29
|
21,900 | 6.30 | 6.30 | 6.21 | 0 | 0 | 0 | |
| 24/08/2026 |
6.30
|
46,200 | 6.27 | 6.30 | 6.24 | 0 | 0 | 0 | |
| 21/08/2026 |
6.27
|
60,500 | 6.21 | 6.30 | 6.20 | 0 | 0 | 0 | |
| 20/08/2026 |
6.21
|
35,300 | 6.21 | 6.30 | 6.15 | 0 | 100 | -0.0 | |
| 19/08/2026 |
6.21
|
38,300 | 6.26 | 6.26 | 6.18 | 0 | 0 | 0 | |
| 18/08/2026 |
6.26
|
60,700 | 6.22 | 6.26 | 6.14 | 0 | 0 | 0 | |
| 17/08/2026 |
6.22
|
46,800 | 6.18 | 6.22 | 6.08 | 900 | 500 | 0.0 | |
| 14/08/2026 |
6.18
|
30,100 | 6.10 | 6.20 | 6.04 | 0 | 500 | -0.0 | |
| 13/08/2026 |
6.20
|
30,300 | 6.27 | 6.27 | 6.15 | 0 | 0 | 0 | |
| 12/08/2026 |
6.28
|
40,000 | 6.10 | 6.28 | 6.10 | 0 | 0 | 0 | |
| 11/08/2026 |
6.08
|
38,100 | 6.10 | 6.15 | 6.08 | 0 | 0 | 0 | |
| 10/08/2026 |
6.10
|
27,200 | 6.20 | 6.28 | 6 | 1,100 | 0 | 0.0 | |
| 07/08/2026 |
6.34
|
7,000 | 6.35 | 6.35 | 6.30 | 0 | 0 | 0 | |
| 06/08/2026 |
6.35
|
6,000 | 6.11 | 6.35 | 6.10 | 0 | 0 | 0 | |
| 05/08/2026 |
6.14
|
35,200 | 6.30 | 6.31 | 6.14 | 100 | 0 | 0.0 | |
| 04/08/2026 |
6.11
|
11,400 | 6.30 | 6.30 | 6.11 | 0 | 0 | 0 | |
| 03/08/2026 |
6.38
|
15,400 | 6.20 | 6.45 | 6.20 | 0 | 0 | 0 | |
| 31/07/2026 |
6.30
|
3,900 | 6.64 | 6.64 | 6 | 0 | 700 | -0.0 | |
| 30/07/2026 |
6.28
|
20,300 | 6 | 6.28 | 6 | 0 | 200 | -0.0 | |
| 29/07/2026 |
6.04
|
2,700 | 5.65 | 6.04 | 5.31 | 0 | 0 | 0 | |
| 28/07/2026 |
5.65
|
24,800 | 5.65 | 6.20 | 5.65 | 0 | 0 | 0 | |
| 27/07/2026 |
6
|
11,600 | 6.40 | 6.40 | 6 | 900 | 0 | 0.0 | |
| 24/07/2026 |
6.35
|
1,000 | 6.20 | 6.35 | 6.20 | 0 | 0 | 0 | |
| 23/07/2026 |
6.38
|
3,900 | 6.30 | 6.38 | 6.30 | 0 | 400 | -0.0 | |
| 22/07/2026 |
6.40
|
10,300 | 6.38 | 6.40 | 6.20 | 0 | 700 | -0.0 | |
| 21/07/2026 |
6.39
|
21,800 | 6.58 | 6.58 | 6.31 | 0 | 700 | -0.0 | |
| 20/07/2026 |
6.59
|
16,000 | 6.50 | 6.59 | 6.40 | 0 | 0 | 0 | |
| 17/07/2026 |
6.69
|
16,600 | 6.50 | 6.69 | 6.50 | 0 | 0 | 0 | |
| 16/07/2026 |
6.60
|
35,800 | 6.60 | 6.60 | 6.18 | 0 | 14,000 | -0.1 | |
| 15/07/2026 |
6.64
|
25,800 | 6.68 | 6.68 | 6.32 | 1,700 | 200 | 0.0 | |
| 14/07/2026 |
6.68
|
34,100 | 6.65 | 6.68 | 6.49 | 0 | 0 | 0 | |
| 13/07/2026 |
6.62
|
9,200 | 6.62 | 6.62 | 6.60 | 0 | 0 | 0 | |
| 10/07/2026 |
6.69
|
2,900 | 6.65 | 6.69 | 6.65 | 0 | 0 | 0 | |
| 09/07/2026 |
6.70
|
6,100 | 6.65 | 6.70 | 6.65 | 0 | 0 | 0 | |
| 08/07/2026 |
6.75
|
22,400 | 6.72 | 6.75 | 6.60 | 0 | 0 | 0 | |
| 07/07/2026 |
6.72
|
32,800 | 6.70 | 6.72 | 6.61 | 0 | 0 | 0 | |
| 06/07/2026 |
6.78
|
4,500 | 6.70 | 6.80 | 6.61 | 0 | 100 | -0.0 | |
| 03/07/2026 |
6.79
|
17,100 | 6.85 | 6.85 | 6.65 | 0 | 400 | -0.0 | |
| 02/07/2026 |
6.80
|
10,800 | 6.80 | 6.80 | 6.72 | 0 | 0 | 0 | |
| 01/07/2026 |
6.80
|
12,300 | 6.88 | 6.88 | 6.80 | 0 | 0 | 0 | |
| 30/06/2026 |
6.88
|
14,900 | 6.80 | 6.88 | 6.73 | 400 | 2,000 | -0.0 | |
| 29/06/2026 |
6.90
|
800 | 6.92 | 6.92 | 6.90 | 0 | 0 | 0 | |
| 26/06/2026 |
6.91
|
10,000 | 6.90 | 6.94 | 6.89 | 0 | 0 | 0 | |
| 25/06/2026 |
6.90
|
29,700 | 6.90 | 6.90 | 6.81 | 0 | 200 | -0.0 | |
| 24/06/2026 |
6.95
|
8,000 | 6.90 | 6.95 | 6.60 | 0 | 0 | 0 | |
| 23/06/2026 |
6.95
|
2,800 | 6.91 | 6.95 | 6.87 | 0 | 300 | -0.0 | |
| 22/06/2026 |
6.98
|
3,500 | 6.90 | 6.98 | 6.90 | 0 | 0 | 0 | |
| 19/06/2026 |
7
|
12,700 | 6.91 | 7 | 6.90 | 0 | 0 | 0 | |
| 18/06/2026 |
7.02
|
26,300 | 7.01 | 7.02 | 6.90 | 0 | 0 | 0 | |
| 17/06/2026 |
7.01
|
34,300 | 7.03 | 7.03 | 6.90 | 600 | 0 | 0.0 | |
| 16/06/2026 |
7.02
|
18,100 | 7.02 | 7.02 | 6.98 | 0 | 0 | 0 | |
| 15/06/2026 |
7.02
|
52,400 | 6.98 | 7.09 | 6.81 | 0 | 0 | 0 | |
| 12/06/2026 |
6.99
|
12,200 | 7.01 | 7.01 | 6.79 | 0 | 0 | 0 | |
| 11/06/2026 |
6.95
|
19,900 | 6.98 | 6.98 | 6.85 | 0 | 0 | 0 | |
| 10/06/2026 |
6.98
|
22,500 | 6.99 | 7 | 6.92 | 0 | 0 | 0 | |
| 09/06/2026 |
6.99
|
41,200 | 7.01 | 7.02 | 6.90 | 0 | 0 | 0 | |
| 08/06/2026 |
7.01
|
11,200 | 7.08 | 7.08 | 6.90 | 0 | 300 | -0.0 | |
| 05/06/2026 |
7.01
|
222,100 | 7.10 | 7.15 | 6.95 | 2,000 | 0 | 0.0 | |
| 04/06/2026 |
7.01
|
267,500 | 6.70 | 7.10 | 6.26 | 0 | 1,400 | -0.0 | |
| 03/06/2026 |
6.73
|
71,400 | 6.61 | 6.74 | 6.52 | 300 | 0 | 0.0 | |
| 02/06/2026 |
6.74
|
37,300 | 6.60 | 6.75 | 6.50 | 0 | 300 | -0.0 | |
| 01/06/2026 |
6.68
|
123,600 | 6.60 | 6.68 | 6.57 | 1,400 | 28,400 | -0.2 | |
| 29/05/2026 |
6.69
|
85,200 | 6.67 | 6.69 | 6.51 | 0 | 600 | -0.0 | |
| 28/05/2026 |
6.67
|
92,400 | 6.60 | 6.71 | 6.50 | 3,300 | 500 | 0.0 | |
| 27/05/2026 |
6.60
|
35,900 | 6.72 | 6.72 | 6.50 | 300 | 600 | -0.0 | |
| 26/05/2026 |
6.72
|
303,000 | 6.60 | 6.75 | 6.59 | 1,000 | 600 | 0.0 | |
| 25/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
| 25/05/2026 |
6.59
|
205,500 | 6.49 | 6.59 | 6.44 | 500 | 32,100 | -0.2 | |
| 22/05/2026 |
6.44
|
84,500 | 6.27 | 6.44 | 6.23 | 200 | 100 | 0.0 | |
| 21/05/2026 |
6.28
|
125,500 | 6.30 | 6.30 | 6.24 | 1,000 | 0 | 0.0 | |
| 20/05/2026 |
6.30
|
46,300 | 6.33 | 6.33 | 6.16 | 1,600 | 0 | 0.0 | |
| 19/05/2026 |
6.32
|
7,900 | 6.32 | 6.32 | 6.26 | 200 | 0 | 0.0 | |
| 18/05/2026 |
6.32
|
4,700 | 6.32 | 6.32 | 6.26 | 400 | 0 | 0.0 | |
| 15/05/2026 |
6.32
|
34,100 | 6.24 | 6.32 | 6.20 | 0 | 0 | 0 | |
| 14/05/2026 |
6.32
|
7,000 | 6.30 | 6.32 | 6.25 | 0 | 0 | 0 | |
| 13/05/2026 |
6.30
|
38,500 | 6.36 | 6.38 | 6.26 | 0 | 0 | 0 | |
| 12/05/2026 |
6.36
|
7,000 | 6.37 | 6.37 | 6.27 | 0 | 0 | 0 | |
| 11/05/2026 |
6.36
|
7,200 | 6.36 | 6.36 | 6.25 | 0 | 0 | 0 | |
| 08/05/2026 |
6.36
|
5,000 | 6.38 | 6.38 | 6.27 | 0 | 0 | 0 | |
| 07/05/2026 |
6.38
|
8,200 | 6.41 | 6.42 | 6.26 | 0 | 0 | 0 | |
| 06/05/2026 |
6.39
|
20,800 | 6.32 | 6.39 | 6.24 | 0 | 0 | 0 | |
| 05/05/2026 |
6.28
|
202,500 | 6.40 | 6.40 | 6.24 | 0 | 0 | 0 | |
| 04/05/2026 |
6.40
|
4,700 | 6.40 | 6.40 | 6.39 | 0 | 0 | 0 | |