| 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) |
1.29 | 23.68% | 10,871,800 | 41,000 | 0.3 |
4.43
6.81
6.81
|
|
2 tháng
(2026-07-20) |
2.25 | 50.22% | 14,319,400 | 36,900 | 0.3 |
4.29
6.81
6.81
|
|
3 tháng
(2026-06-22) |
2.09 | 45.04% | 16,367,700 | 20,500 | 0.2 |
4.29
6.81
6.81
|
|
6 tháng
(2026-03-23) |
2.63 | 64.17% | 29,089,000 | 18,300 | 0.2 |
4.09
6.81
6.81
|
|
12 tháng
(2025-09-23) |
-0.48 | -6.67% | 64,884,800 | -101,400 | -1.2 |
4.09
7.47
6.81
|
|
24 tháng
(2024-09-30) |
0.65 | 10.65% | 252,862,200 | 346,410 | -2.3 |
4.09
9.27
6.81
|
|
36 tháng
(2023-10-04) |
-3.41 | -33.68% | 462,573,800 | 56,830 | -6.7 |
4.09
11.93
6.81
|
|
60 tháng
(2021-10-14) |
-10.11 | -60.07% | 733,267,500 | 334,711 | -0.9 |
4.09
36.43
6.81
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
6.81
|
181,800 | 6.72 | 6.81 | 6.72 | 0 | 900 | 0 | |
| 17/09/2026 |
6.72
|
644,700 | 6.65 | 6.72 | 6.51 | 0 | 0 | 0 | |
| 16/09/2026 |
6.60
|
233,600 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0.0 | |
| 15/09/2026 |
6.62
|
188,800 | 6.75 | 6.75 | 6.60 | 9,100 | 0 | 0.1 | |
| 14/09/2026 |
6.64
|
413,100 | 6.65 | 6.65 | 6.50 | 7,400 | 0 | 0.0 | |
| 11/09/2026 |
6.65
|
712,500 | 6.65 | 6.65 | 6.60 | 11,900 | 1,300 | 0.1 | |
| 10/09/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
| 10/09/2026 |
6.65
|
377,900 | 6.87 | 6.87 | 6.44 | 15,200 | 14,000 | 0.0 | |
| 09/09/2026 |
6.47
|
1,078,200 | 6.47 | 6.61 | 6.47 | 4,200 | 14,500 | -0.1 | |
| 08/09/2026 |
6.51
|
594,300 | 6.45 | 6.60 | 6.40 | 200 | 3,000 | -0.0 | |
| 07/09/2026 |
6.45
|
713,100 | 6.19 | 6.47 | 6.19 | 13,400 | 200 | 0.1 | |
| 04/09/2026 |
6.21
|
568,200 | 6.19 | 6.33 | 6.13 | 200 | 0 | 0.0 | |
| 03/09/2026 |
6.19
|
415,000 | 6.11 | 6.24 | 6.11 | 8,400 | 300 | 0.1 | |
| 02/09/2026 |
5.04
|
73,700 | 5.11 | 5.13 | 5.04 | 0 | 0 | 0 | |
| 01/09/2026 |
5.43
|
325,400 | 5.67 | 5.67 | 5.33 | 0 | 0 | 0 | |
| 31/08/2026 |
4.43
|
413,100 | 4.43 | 4.43 | 4.33 | 7,400 | 0 | 0.0 | |
| 28/08/2026 |
6.20
|
221,300 | 6.20 | 6.27 | 6.17 | 200 | 5,300 | -0.0 | |
| 27/08/2026 |
6.20
|
676,100 | 6.04 | 6.21 | 5.97 | 4,600 | 2,700 | 0.0 | |
| 26/08/2026 |
5.95
|
551,700 | 6 | 6.07 | 5.92 | 4,400 | 2,000 | 0.0 | |
| 25/08/2026 |
5.93
|
679,400 | 6 | 6 | 5.63 | 3,500 | 600 | 0.0 | |
| 24/08/2026 |
5.93
|
543,100 | 5.89 | 6.05 | 5.87 | 2,500 | 8,300 | -0.1 | |
| 21/08/2026 |
5.87
|
657,600 | 5.60 | 5.87 | 5.60 | 2,700 | 700 | 0.0 | |
| 20/08/2026 |
5.60
|
404,800 | 5.43 | 5.63 | 5.43 | 600 | 1,900 | -0.0 | |
| 19/08/2026 |
5.43
|
386,200 | 5.43 | 5.60 | 5.43 | 0 | 100 | -0.0 | |
| 18/08/2026 |
5.43
|
356,200 | 5.34 | 5.47 | 5.34 | 0 | 200 | -0.0 | |
| 17/08/2026 |
5.33
|
278,900 | 5.05 | 5.37 | 5.05 | 4,800 | 0 | 0.0 | |
| 14/08/2026 |
5.07
|
86,500 | 5.01 | 5.25 | 5.01 | 700 | 5,000 | -0.0 | |
| 13/08/2026 |
5.19
|
119,100 | 5.32 | 5.32 | 5.07 | 0 | 200 | -0.0 | |
| 12/08/2026 |
5.23
|
417,300 | 4.89 | 5.23 | 4.89 | 0 | 200 | -0.0 | |
| 11/08/2026 |
4.96
|
130,500 | 4.97 | 5.03 | 4.87 | 0 | 200 | -0.0 | |
| 10/08/2026 |
4.97
|
228,600 | 4.85 | 4.99 | 4.85 | 0 | 0 | 0 | |
| 07/08/2026 |
4.85
|
272,200 | 4.77 | 4.87 | 4.75 | 0 | 1,300 | -0.0 | |
| 06/08/2026 |
4.77
|
227,700 | 4.73 | 4.80 | 4.67 | 0 | 0 | 0 | |
| 05/08/2026 |
4.74
|
113,900 | 4.72 | 4.80 | 4.70 | 0 | 0 | 0 | |
| 04/08/2026 |
4.69
|
143,500 | 4.62 | 4.73 | 4.52 | 0 | 600 | -0.0 | |
| 03/08/2026 |
4.63
|
65,500 | 4.57 | 4.67 | 4.51 | 0 | 500 | -0.0 | |
| 31/07/2026 |
4.57
|
127,600 | 4.53 | 4.59 | 4.38 | 0 | 0 | 0 | |
| 30/07/2026 |
4.40
|
205,700 | 4.29 | 4.53 | 4.29 | 11,400 | 0 | 0.1 | |
| 29/07/2026 |
4.29
|
78,200 | 4.31 | 4.33 | 4.28 | 0 | 5,500 | -0.0 | |
| 28/07/2026 |
4.31
|
66,400 | 4.29 | 4.47 | 4.29 | 0 | 0 | 0 | |
| 27/07/2026 |
4.40
|
105,600 | 4.37 | 4.47 | 4.37 | 0 | 3,700 | -0.0 | |
| 24/07/2026 |
4.47
|
21,100 | 4.47 | 4.53 | 4.37 | 0 | 2,500 | -0.0 | |
| 23/07/2026 |
4.47
|
57,600 | 4.49 | 4.59 | 4.45 | 0 | 1,000 | -0.0 | |
| 22/07/2026 |
4.49
|
88,300 | 4.49 | 4.53 | 4.45 | 0 | 0 | 0 | |
| 21/07/2026 |
4.50
|
115,000 | 4.66 | 4.67 | 4.47 | 0 | 0 | 0 | |
| 20/07/2026 |
4.47
|
142,200 | 4.85 | 4.85 | 4.47 | 0 | 100 | -0.0 | |
| 17/07/2026 |
4.66
|
49,900 | 4.60 | 4.66 | 4.56 | 0 | 0 | 0 | |
| 16/07/2026 |
4.65
|
236,600 | 4.54 | 4.65 | 4.54 | 10,100 | 2,100 | 0.1 | |
| 15/07/2026 |
4.53
|
72,100 | 4.57 | 4.59 | 4.53 | 0 | 200 | -0.0 | |
| 14/07/2026 |
4.56
|
86,000 | 4.67 | 4.67 | 4.56 | 2,600 | 1,400 | 0.0 | |
| 13/07/2026 |
4.57
|
92,200 | 4.61 | 4.66 | 4.57 | 900 | 4,000 | -0.0 | |
| 10/07/2026 |
4.67
|
53,400 | 4.59 | 4.75 | 4.53 | 1,400 | 2,700 | -0.0 | |
| 09/07/2026 |
4.59
|
43,000 | 4.61 | 4.63 | 4.58 | 0 | 3,600 | -0.0 | |
| 08/07/2026 |
4.60
|
65,500 | 4.67 | 4.67 | 4.60 | 0 | 1,900 | -0.0 | |
| 07/07/2026 |
4.63
|
39,200 | 4.75 | 4.75 | 4.63 | 1,700 | 2,300 | -0.0 | |
| 06/07/2026 |
4.75
|
62,600 | 4.83 | 4.83 | 4.64 | 0 | 14,400 | -0.1 | |
| 03/07/2026 |
4.73
|
79,900 | 4.69 | 4.77 | 4.67 | 200 | 4,200 | -0.0 | |
| 02/07/2026 |
4.77
|
62,100 | 4.85 | 4.85 | 4.77 | 1,600 | 2,100 | -0.0 | |
| 01/07/2026 |
4.77
|
105,300 | 4.72 | 4.90 | 4.72 | 5,800 | 1,000 | 0.0 | |
| 30/06/2026 |
4.71
|
40,100 | 4.73 | 4.75 | 4.71 | 600 | 0 | 0.0 | |
| 29/06/2026 |
4.71
|
53,300 | 4.73 | 4.77 | 4.70 | 10,000 | 0 | 0.1 | |
| 26/06/2026 |
4.73
|
112,700 | 4.67 | 4.77 | 4.67 | 7,300 | 0 | 0.1 | |
| 25/06/2026 |
4.67
|
171,700 | 4.65 | 4.73 | 4.60 | 18,400 | 1,700 | 0.1 | |
| 24/06/2026 |
4.59
|
175,000 | 4.51 | 4.60 | 4.47 | 1,600 | 19,600 | -0.1 | |
| 23/06/2026 |
4.53
|
155,700 | 4.63 | 4.63 | 4.47 | 1,100 | 13,700 | -0.1 | |
| 22/06/2026 |
4.63
|
292,000 | 4.67 | 4.73 | 4.47 | 1,900 | 6,700 | -0.0 | |
| 19/06/2026 |
4.76
|
87,600 | 4.77 | 4.85 | 4.67 | 3,800 | 600 | 0.0 | |
| 18/06/2026 |
4.77
|
50,700 | 4.75 | 4.78 | 4.73 | 200 | 1,300 | -0.0 | |
| 17/06/2026 |
4.77
|
79,600 | 4.77 | 4.82 | 4.75 | 900 | 4,300 | -0.0 | |
| 16/06/2026 |
4.77
|
44,900 | 4.77 | 4.77 | 4.72 | 12,600 | 0 | 0.1 | |
| 15/06/2026 |
4.77
|
71,700 | 4.73 | 4.81 | 4.73 | 4,600 | 0 | 0.0 | |
| 12/06/2026 |
4.77
|
143,900 | 4.78 | 4.83 | 4.47 | 5,100 | 11,900 | -0.0 | |
| 11/06/2026 |
4.78
|
127,100 | 4.79 | 4.89 | 4.73 | 0 | 5,500 | -0.0 | |
| 10/06/2026 |
4.79
|
118,800 | 4.93 | 4.93 | 4.75 | 0 | 400 | -0.0 | |
| 09/06/2026 |
4.77
|
126,700 | 4.75 | 4.86 | 4.73 | 0 | 1,200 | -0.0 | |
| 08/06/2026 |
4.77
|
42,500 | 4.92 | 4.92 | 4.73 | 2,400 | 1,700 | 0.0 | |
| 05/06/2026 |
4.90
|
157,200 | 4.75 | 4.97 | 4.73 | 400 | 100 | 0.0 | |
| 04/06/2026 |
4.74
|
155,400 | 4.84 | 4.84 | 4.73 | 100 | 6,300 | -0.0 | |
| 03/06/2026 |
4.87
|
169,200 | 5 | 5 | 4.77 | 3,000 | 100 | 0.0 | |
| 02/06/2026 |
4.89
|
136,900 | 5.02 | 5.07 | 4.89 | 1,600 | 1,800 | -0.0 | |
| 01/06/2026 |
5.02
|
58,300 | 4.99 | 5.16 | 4.99 | 3,100 | 1,100 | 0.0 | |
| 29/05/2026 |
4.98
|
72,100 | 5.05 | 5.05 | 4.97 | 100 | 700 | -0.0 | |
| 28/05/2026 |
5.02
|
63,500 | 5.13 | 5.13 | 5.02 | 0 | 6,600 | -0.1 | |
| 27/05/2026 |
5.07
|
68,000 | 5.07 | 5.17 | 5.04 | 0 | 6,200 | -0.0 | |
| 26/05/2026 |
5.12
|
67,700 | 5.03 | 5.15 | 5.03 | 0 | 3,400 | -0.0 | |
| 25/05/2026 |
5.03
|
41,400 | 4.97 | 5.19 | 4.97 | 3,300 | 2,100 | 0.0 | |
| 22/05/2026 |
4.95
|
103,700 | 5.08 | 5.24 | 4.95 | 5,800 | 300 | 0.0 | |
| 21/05/2026 |
5.08
|
158,500 | 5.05 | 5.26 | 5.01 | 200 | 2,100 | -0.0 | |
| 20/05/2026 |
5.01
|
242,200 | 5.37 | 5.37 | 5.01 | 14,500 | 14,600 | -0.0 | |
| 19/05/2026 |
5.37
|
120,900 | 5.36 | 5.50 | 5.36 | 300 | 4,800 | -0.0 | |
| 18/05/2026 |
5.37
|
167,700 | 5.50 | 5.53 | 5.36 | 7,500 | 19,900 | -0.1 | |
| 15/05/2026 |
5.47
|
155,800 | 5.40 | 5.48 | 5.33 | 5,000 | 5,800 | -0.0 | |
| 14/05/2026 |
5.34
|
69,300 | 5.33 | 5.37 | 5.29 | 2,500 | 2,700 | -0.0 | |
| 13/05/2026 |
5.36
|
51,500 | 5.37 | 5.38 | 5.33 | 2,100 | 4,100 | -0.0 | |
| 12/05/2026 |
5.37
|
138,900 | 5.33 | 5.46 | 5.29 | 12,200 | 2,000 | 0.1 | |
| 11/05/2026 |
5.29
|
133,700 | 5.33 | 5.35 | 5.23 | 0 | 10,100 | -0.1 | |
| 08/05/2026 |
5.33
|
160,300 | 5.47 | 5.47 | 5.29 | 1,700 | 14,800 | -0.1 | |
| 07/05/2026 |
5.41
|
176,100 | 5.45 | 5.46 | 5.40 | 2,100 | 5,500 | -0.0 | |
| 06/05/2026 |
5.44
|
161,500 | 5.56 | 5.56 | 5.34 | 17,200 | 15,100 | 0.0 | |
| 05/05/2026 |
5.47
|
274,300 | 5.17 | 5.53 | 5.17 | 9,500 | 200 | 0.1 | |
| 04/05/2026 |
5.41
|
529,200 | 5.79 | 5.79 | 5.41 | 21,100 | 1,800 | 0.2 | |