| 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) |
0.10 | 1.52% | 4,663,600 | 0 | 0 |
6.10
6.80
6.70
|
|
2 tháng
(2026-07-20) |
0.20 | 3.08% | 5,127,300 | 0 | 0 |
6
6.80
6.70
|
|
3 tháng
(2026-06-22) |
0.30 | 4.69% | 5,183,100 | 0 | 0 |
6
7.70
6.70
|
|
6 tháng
(2026-03-23) |
0.97 | 16.98% | 7,681,400 | 0 | 0 |
5.55
7.70
6.70
|
|
12 tháng
(2025-09-23) |
1.43 | 27.07% | 11,881,000 | -100 | -0.0 |
5.09
7.70
6.70
|
|
24 tháng
(2024-09-30) |
3.34 | 99.19% | 20,684,502 | -21,700 | -0.1 |
3.27
7.70
6.70
|
|
36 tháng
(2023-10-04) |
1.97 | 41.73% | 28,827,470 | -30,800 | -0.1 |
3.27
7.70
6.70
|
|
60 tháng
(2021-10-14) |
-5.46 | -44.90% | 146,750,516 | -76,500 | -0.5 |
3.27
17.89
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
6.70
|
216,100 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 17/09/2026 |
6.70
|
189,300 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 | |
| 16/09/2026 |
6.60
|
177,600 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 15/09/2026 |
6.60
|
210,800 | 6.50 | 6.60 | 6.10 | 0 | 0 | 0 | |
| 14/09/2026 |
6.50
|
211,100 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 | |
| 11/09/2026 |
6.60
|
213,500 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 | |
| 10/09/2026 |
6.70
|
229,400 | 6.70 | 6.80 | 6.30 | 0 | 0 | 0 | |
| 09/09/2026 |
6.70
|
192,200 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 | |
| 08/09/2026 |
6.70
|
209,200 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 | |
| 07/09/2026 |
6.70
|
247,100 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 04/09/2026 |
6.70
|
260,900 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 03/09/2026 |
6.70
|
251,600 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 | |
| 02/09/2026 |
6.30
|
2,600 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 | |
| 01/09/2026 |
6.10
|
115,000 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 | |
| 31/08/2026 |
6.50
|
211,100 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 | |
| 28/08/2026 |
6.80
|
331,000 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 27/08/2026 |
6.70
|
578,500 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 26/08/2026 |
6.70
|
289,900 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 25/08/2026 |
6.50
|
178,200 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 24/08/2026 |
6.40
|
166,800 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 21/08/2026 |
6.70
|
119,300 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 20/08/2026 |
6.60
|
77,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 19/08/2026 |
6.60
|
201,300 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 18/08/2026 |
6.60
|
99,600 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 17/08/2026 |
6.60
|
115,100 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 14/08/2026 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 13/08/2026 |
6.60
|
89,600 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 12/08/2026 |
6.60
|
88,700 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 11/08/2026 |
6.50
|
44,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 10/08/2026 |
6.50
|
6,900 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 | |
| 07/08/2026 |
6.40
|
1,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 06/08/2026 |
6.40
|
2,200 | 6.10 | 6.40 | 6 | 0 | 0 | 0 | |
| 05/08/2026 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 04/08/2026 |
6.10
|
2,200 | 6.10 | 6.10 | 6.10 | 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 |
6.30
|
22,800 | 6.80 | 6.80 | 6.30 | 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 | |