| 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) |
-0.10 | -1.52% | 33,600 | 0 | 0 |
6
7.60
6.50
|
|
2 tháng
(2026-06-04) |
0.32 | 5.15% | 85,800 | 0 | 0 |
5.73
7.70
6.50
|
|
3 tháng
(2026-05-05) |
0.68 | 11.72% | 488,100 | 0 | 0 |
5.73
7.70
6.50
|
|
6 tháng
(2026-02-04) |
0.95 | 17.21% | 3,146,400 | 0 | 0 |
5.36
7.70
6.50
|
|
12 tháng
(2025-08-08) |
1.59 | 32.41% | 6,731,300 | -100 | -0.0 |
4.64
7.70
6.50
|
|
24 tháng
(2024-08-13) |
3.05 | 88.16% | 12,127,813 | -21,700 | -0.1 |
3.27
7.70
6.50
|
|
36 tháng
(2023-08-21) |
1.05 | 19.17% | 22,112,111 | -30,900 | -0.1 |
3.27
7.70
6.50
|
|
60 tháng
(2021-08-30) |
-3.98 | -38% | 139,267,346 | -96,500 | -1.0 |
3.27
17.89
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 03/08/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 31/07/2026 |
6.50
|
600 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 | |
| 30/07/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 29/07/2026 |
6.10
|
3,200 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 28/07/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 27/07/2026 |
6
|
5,000 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 24/07/2026 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 23/07/2026 |
6.50
|
1,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 22/07/2026 |
6.50
|
3,600 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 | |
| 21/07/2026 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 20/07/2026 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 17/07/2026 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 16/07/2026 |
6.60
|
4,200 | 6 | 6.60 | 5.80 | 0 | 0 | 0 | |
| 15/07/2026 |
6
|
400 | 5.80 | 6.90 | 5.80 | 0 | 0 | 0 | |
| 14/07/2026 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 13/07/2026 |
6.40
|
10,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 10/07/2026 |
6.40
|
200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 09/07/2026 |
6.90
|
1,900 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 08/07/2026 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 07/07/2026 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 06/07/2026 |
6.60
|
2,700 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 03/07/2026 |
6.60
|
600 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 02/07/2026 |
7
|
4,100 | 7.60 | 7.60 | 7 | 0 | 0 | 0 | |
| 01/07/2026 |
7.70
|
4,900 | 7 | 7.70 | 7 | 0 | 0 | 0 | |
| 30/06/2026 |
7
|
5,800 | 6.60 | 7 | 6.60 | 0 | 0 | 0 | |
| 29/06/2026 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 26/06/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 25/06/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 24/06/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 23/06/2026 |
6.50
|
1,900 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 22/06/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 19/06/2026 |
6.40
|
3,500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 18/06/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 17/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 17/06/2026 |
6.40
|
8,500 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 16/06/2026 |
6.09
|
1,100 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 15/06/2026 |
6
|
300 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 12/06/2026 |
6
|
2,700 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 11/06/2026 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 10/06/2026 |
5.91
|
100 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 09/06/2026 |
5.82
|
100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 08/06/2026 |
5.73
|
13,800 | 6 | 6 | 5.73 | 0 | 0 | 0 | |
| 05/06/2026 |
6.18
|
500 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 04/06/2026 |
6.18
|
4,200 | 6.09 | 6.18 | 6.09 | 0 | 0 | 0 | |
| 03/06/2026 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 02/06/2026 |
6.09
|
2,500 | 6 | 6.09 | 6 | 0 | 0 | 0 | |
| 01/06/2026 |
6
|
2,000 | 6.09 | 6.09 | 6 | 0 | 0 | 0 | |
| 29/05/2026 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 28/05/2026 |
6.18
|
2,200 | 6.18 | 6.18 | 6.09 | 0 | 0 | 0 | |
| 27/05/2026 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 26/05/2026 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 25/05/2026 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 22/05/2026 |
6.18
|
5,000 | 6 | 6.18 | 6 | 0 | 0 | 0 | |
| 21/05/2026 |
6.18
|
200 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 20/05/2026 |
6.18
|
13,500 | 6.27 | 6.27 | 6.09 | 0 | 0 | 0 | |
| 19/05/2026 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
| 18/05/2026 |
6.27
|
7,600 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
| 15/05/2026 |
6.18
|
28,300 | 6.18 | 6.18 | 6.09 | 0 | 0 | 0 | |
| 14/05/2026 |
6.09
|
2,300 | 5.91 | 6.09 | 5.91 | 0 | 0 | 0 | |
| 13/05/2026 |
5.82
|
67,800 | 6.09 | 6.36 | 5.82 | 0 | 0 | 0 | |
| 12/05/2026 |
6.09
|
43,900 | 6.18 | 6.36 | 6.09 | 0 | 0 | 0 | |
| 11/05/2026 |
6.18
|
50,800 | 6.45 | 6.55 | 6.18 | 0 | 0 | 0 | |
| 08/05/2026 |
6.36
|
30,800 | 6.45 | 6.55 | 6.36 | 0 | 0 | 0 | |
| 07/05/2026 |
6.45
|
6,300 | 6.09 | 6.45 | 6.09 | 0 | 0 | 0 | |
| 06/05/2026 |
6.18
|
29,700 | 6.27 | 6.36 | 6.18 | 0 | 0 | 0 | |
| 05/05/2026 |
5.82
|
109,400 | 6 | 6.55 | 5.82 | 0 | 0 | 0 | |
| 04/05/2026 |
6
|
28,200 | 6.36 | 6.36 | 6 | 0 | 0 | 0 | |
| 29/04/2026 |
6.09
|
73,600 | 6.45 | 6.55 | 6.09 | 0 | 0 | 0 | |
| 28/04/2026 |
6.09
|
132,400 | 6 | 6.45 | 6 | 0 | 0 | 0 | |
| 24/04/2026 |
5.91
|
38,000 | 6.27 | 6.36 | 5.91 | 0 | 0 | 0 | |
| 23/04/2026 |
5.82
|
200,400 | 6.36 | 6.45 | 5.82 | 0 | 0 | 0 | |
| 22/04/2026 |
5.91
|
69,300 | 6.36 | 6.45 | 5.91 | 0 | 0 | 0 | |
| 21/04/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 20/04/2026 |
6
|
700 | 5.82 | 6 | 5.82 | 0 | 0 | 0 | |
| 17/04/2026 |
6
|
237,800 | 6.36 | 6.36 | 6 | 0 | 0 | 0 | |
| 16/04/2026 |
5.82
|
88,900 | 5.91 | 6.27 | 5.73 | 0 | 0 | 0 | |
| 15/04/2026 |
5.73
|
30,400 | 5.73 | 5.82 | 5.73 | 0 | 0 | 0 | |
| 14/04/2026 |
6.09
|
21,000 | 5.82 | 6.09 | 5.64 | 0 | 0 | 0 | |
| 13/04/2026 |
5.82
|
800 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 10/04/2026 |
5.73
|
36,700 | 6.64 | 6.64 | 5.73 | 0 | 0 | 0 | |
| 09/04/2026 |
6.18
|
64,300 | 6.45 | 6.55 | 6.18 | 0 | 0 | 0 | |
| 08/04/2026 |
6
|
63,900 | 5.91 | 6.45 | 5.82 | 0 | 0 | 0 | |
| 07/04/2026 |
5.91
|
6,800 | 6 | 6 | 5.91 | 0 | 0 | 0 | |
| 06/04/2026 |
5.91
|
120,900 | 6.18 | 6.27 | 5.91 | 0 | 0 | 0 | |
| 03/04/2026 |
5.73
|
20,100 | 5.82 | 5.82 | 5.73 | 0 | 0 | 0 | |
| 02/04/2026 |
5.91
|
106,600 | 5.82 | 6.27 | 5.73 | 0 | 0 | 0 | |
| 01/04/2026 |
5.73
|
17,400 | 6.27 | 6.27 | 5.73 | 0 | 0 | 0 | |
| 31/03/2026 |
6.18
|
161,200 | 5.91 | 6.36 | 5.91 | 0 | 0 | 0 | |
| 30/03/2026 |
5.82
|
9,100 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 | |
| 27/03/2026 |
6
|
7,200 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 26/03/2026 |
6
|
51,100 | 5.82 | 6.36 | 5.82 | 0 | 0 | 0 | |
| 25/03/2026 |
5.82
|
2,000 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 24/03/2026 |
5.73
|
8,700 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 23/03/2026 |
5.73
|
38,000 | 5.91 | 5.91 | 5.73 | 0 | 0 | 0 | |
| 20/03/2026 |
5.91
|
23,900 | 5.82 | 5.91 | 5.82 | 0 | 0 | 0 | |
| 19/03/2026 |
5.82
|
9,700 | 6.18 | 6.18 | 5.82 | 0 | 0 | 0 | |
| 18/03/2026 |
5.82
|
69,300 | 5.82 | 6.27 | 5.82 | 0 | 0 | 0 | |
| 17/03/2026 |
6.18
|
34,400 | 6.09 | 6.18 | 5.55 | 0 | 0 | 0 | |
| 16/03/2026 |
6
|
15,700 | 5.73 | 6 | 5.73 | 0 | 0 | 0 | |
| 13/03/2026 |
5.45
|
15,100 | 5.91 | 5.91 | 5.45 | 0 | 0 | 0 | |
| 12/03/2026 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |