| 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) |
0.26 | 4.40% | 2,307,900 | 0 | 0 |
5.91
7.25
6.20
|
|
2 tháng
(2026-07-20) |
0.38 | 6.56% | 4,018,000 | 0 | 0 |
5.68
7.25
6.20
|
|
3 tháng
(2026-06-22) |
0.24 | 4.05% | 5,458,000 | 0 | 0 |
5.68
7.25
6.20
|
|
6 tháng
(2026-03-23) |
0.30 | 5.15% | 12,402,600 | 0 | 0 |
5.68
7.27
6.20
|
|
12 tháng
(2025-09-23) |
-1.10 | -15.17% | 62,712,400 | 0 | 0 |
5.68
7.64
6.20
|
|
24 tháng
(2024-09-30) |
0.01 | 0.16% | 233,756,500 | 0 | 0 |
5.66
9.91
6.20
|
|
36 tháng
(2023-10-04) |
0.23 | 3.81% | 387,877,100 | 0 | 0 |
5.66
9.91
6.20
|
|
60 tháng
(2021-10-14) |
-6.08 | -49.64% | 1,168,081,900 | -231,901 | -3.6 |
5.25
25.20
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
6.20
|
42,200 | 6.16 | 6.20 | 6.04 | 0 | 0 | 0 | |
| 17/09/2026 |
6.17
|
27,700 | 6.19 | 6.20 | 6.06 | 0 | 0 | 0 | |
| 16/09/2026 |
6.20
|
125,500 | 6.15 | 6.20 | 6 | 0 | 0 | 0 | |
| 15/09/2026 |
6.20
|
236,300 | 6.05 | 6.20 | 6.03 | 0 | 0 | 0 | |
| 14/09/2026 |
6.08
|
73,200 | 6.08 | 6.08 | 6 | 0 | 0 | 0 | |
| 11/09/2026 |
6.09
|
58,300 | 6.09 | 6.10 | 6 | 0 | 0 | 0 | |
| 10/09/2026 |
6.10
|
162,500 | 6.01 | 6.10 | 6.01 | 0 | 0 | 0 | |
| 09/09/2026 |
6.08
|
32,300 | 5.95 | 6.10 | 5.95 | 0 | 0 | 0 | |
| 08/09/2026 |
6.13
|
247,900 | 6.10 | 6.13 | 5.68 | 0 | 0 | 0 | |
| 07/09/2026 |
6.10
|
65,700 | 6.20 | 6.20 | 6.02 | 0 | 0 | 0 | |
| 04/09/2026 |
6.10
|
116,200 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 03/09/2026 |
6.03
|
39,500 | 5.92 | 6.09 | 5.92 | 0 | 0 | 0 | |
| 02/09/2026 |
6.98
|
93,500 | 7 | 7.12 | 6.90 | 0 | 0 | 0 | |
| 01/09/2026 |
7.25
|
321,000 | 7.47 | 7.68 | 7.25 | 0 | 0 | 0 | |
| 31/08/2026 |
6.08
|
73,200 | 6.08 | 6.08 | 6 | 0 | 0 | 0 | |
| 28/08/2026 |
6.10
|
82,600 | 6.17 | 6.20 | 6.10 | 0 | 0 | 0 | |
| 27/08/2026 |
6.17
|
53,300 | 6.17 | 6.18 | 6.10 | 0 | 0 | 0 | |
| 26/08/2026 |
6.20
|
81,400 | 6.04 | 6.20 | 6.02 | 0 | 0 | 0 | |
| 25/08/2026 |
6.04
|
117,400 | 6.15 | 6.15 | 6.03 | 0 | 0 | 0 | |
| 24/08/2026 |
6.03
|
82,600 | 6 | 6.10 | 6 | 0 | 0 | 0 | |
| 21/08/2026 |
6
|
73,500 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 | |
| 20/08/2026 |
6
|
95,300 | 5.90 | 6 | 5.89 | 0 | 0 | 0 | |
| 19/08/2026 |
5.91
|
49,000 | 5.86 | 5.91 | 5.85 | 0 | 0 | 0 | |
| 18/08/2026 |
5.90
|
103,200 | 5.85 | 5.90 | 5.84 | 0 | 0 | 0 | |
| 17/08/2026 |
5.85
|
50,100 | 5.85 | 5.88 | 5.84 | 0 | 0 | 0 | |
| 14/08/2026 |
5.85
|
55,700 | 5.85 | 5.85 | 5.80 | 0 | 0 | 0 | |
| 13/08/2026 |
5.85
|
29,000 | 5.89 | 5.91 | 5.85 | 0 | 0 | 0 | |
| 12/08/2026 |
5.90
|
37,500 | 5.83 | 5.90 | 5.82 | 0 | 0 | 0 | |
| 11/08/2026 |
5.85
|
59,300 | 5.90 | 5.91 | 5.82 | 0 | 0 | 0 | |
| 10/08/2026 |
5.85
|
210,500 | 5.81 | 5.90 | 5.79 | 0 | 0 | 0 | |
| 07/08/2026 |
5.82
|
91,300 | 5.81 | 5.82 | 5.77 | 0 | 0 | 0 | |
| 06/08/2026 |
5.81
|
20,500 | 5.81 | 5.86 | 5.80 | 0 | 0 | 0 | |
| 05/08/2026 |
5.81
|
75,200 | 5.80 | 5.88 | 5.80 | 0 | 0 | 0 | |
| 04/08/2026 |
5.81
|
31,000 | 5.80 | 5.89 | 5.80 | 0 | 0 | 0 | |
| 03/08/2026 |
5.80
|
38,800 | 5.82 | 5.85 | 5.80 | 0 | 0 | 0 | |
| 31/07/2026 |
5.82
|
38,400 | 5.87 | 5.87 | 5.68 | 0 | 0 | 0 | |
| 30/07/2026 |
5.87
|
99,700 | 5.78 | 5.94 | 5.72 | 0 | 0 | 0 | |
| 29/07/2026 |
5.78
|
45,900 | 5.72 | 5.85 | 5.70 | 0 | 0 | 0 | |
| 28/07/2026 |
5.73
|
91,700 | 5.56 | 5.73 | 5.40 | 0 | 0 | 0 | |
| 27/07/2026 |
5.71
|
257,600 | 5.71 | 5.73 | 5.55 | 0 | 0 | 0 | |
| 24/07/2026 |
5.71
|
68,800 | 5.71 | 5.74 | 5.56 | 0 | 0 | 0 | |
| 23/07/2026 |
5.71
|
100,800 | 5.61 | 5.71 | 5.50 | 0 | 0 | 0 | |
| 22/07/2026 |
5.68
|
56,700 | 5.70 | 5.70 | 5.46 | 0 | 0 | 0 | |
| 21/07/2026 |
5.79
|
51,200 | 5.79 | 5.79 | 5.66 | 0 | 0 | 0 | |
| 20/07/2026 |
5.79
|
97,200 | 5.76 | 5.79 | 5.66 | 0 | 0 | 0 | |
| 17/07/2026 |
5.76
|
23,700 | 5.81 | 5.81 | 5.76 | 0 | 0 | 0 | |
| 16/07/2026 |
5.81
|
84,600 | 5.84 | 5.86 | 5.80 | 0 | 0 | 0 | |
| 15/07/2026 |
5.86
|
40,500 | 5.93 | 5.93 | 5.86 | 0 | 0 | 0 | |
| 14/07/2026 |
5.93
|
20,300 | 5.86 | 5.93 | 5.80 | 0 | 0 | 0 | |
| 13/07/2026 |
5.90
|
16,900 | 5.95 | 5.95 | 5.86 | 0 | 0 | 0 | |
| 10/07/2026 |
5.95
|
100,000 | 5.93 | 5.96 | 5.88 | 0 | 0 | 0 | |
| 09/07/2026 |
5.88
|
18,700 | 5.93 | 5.94 | 5.85 | 0 | 0 | 0 | |
| 08/07/2026 |
5.94
|
47,700 | 5.92 | 5.97 | 5.85 | 0 | 0 | 0 | |
| 07/07/2026 |
5.93
|
94,600 | 5.92 | 5.93 | 5.85 | 0 | 0 | 0 | |
| 06/07/2026 |
5.95
|
61,500 | 5.90 | 5.96 | 5.85 | 0 | 0 | 0 | |
| 03/07/2026 |
5.96
|
126,500 | 5.90 | 6.01 | 5.85 | 0 | 0 | 0 | |
| 02/07/2026 |
5.90
|
88,700 | 5.90 | 6.02 | 5.90 | 0 | 0 | 0 | |
| 01/07/2026 |
5.91
|
33,600 | 5.95 | 5.98 | 5.91 | 0 | 0 | 0 | |
| 30/06/2026 |
5.95
|
73,600 | 5.95 | 6 | 5.90 | 0 | 0 | 0 | |
| 29/06/2026 |
5.95
|
23,500 | 5.94 | 5.98 | 5.94 | 0 | 0 | 0 | |
| 26/06/2026 |
6.04
|
36,400 | 6 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 25/06/2026 |
6.03
|
186,400 | 6.03 | 6.24 | 6.03 | 0 | 0 | 0 | |
| 24/06/2026 |
6.03
|
96,600 | 5.95 | 6.03 | 5.87 | 0 | 0 | 0 | |
| 23/06/2026 |
5.99
|
204,200 | 5.93 | 6 | 5.79 | 0 | 0 | 0 | |
| 22/06/2026 |
5.93
|
62,000 | 6 | 6 | 5.93 | 0 | 0 | 0 | |
| 19/06/2026 |
6
|
149,600 | 5.93 | 6.04 | 5.80 | 0 | 0 | 0 | |
| 18/06/2026 |
6.01
|
123,700 | 6.08 | 6.13 | 6 | 0 | 0 | 0 | |
| 17/06/2026 |
6.04
|
39,200 | 6.10 | 6.14 | 6.03 | 0 | 0 | 0 | |
| 16/06/2026 |
6.05
|
73,000 | 6.06 | 6.12 | 6.04 | 0 | 0 | 0 | |
| 15/06/2026 |
6.05
|
83,800 | 6.06 | 6.10 | 6.05 | 0 | 0 | 0 | |
| 12/06/2026 |
6.05
|
141,300 | 6.13 | 6.15 | 6.03 | 0 | 0 | 0 | |
| 11/06/2026 |
6.05
|
62,800 | 6.09 | 6.11 | 6.05 | 0 | 0 | 0 | |
| 10/06/2026 |
6.10
|
41,000 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 | |
| 09/06/2026 |
6.10
|
75,700 | 6.06 | 6.18 | 6 | 0 | 0 | 0 | |
| 08/06/2026 |
6.06
|
65,600 | 6.24 | 6.26 | 6.06 | 0 | 0 | 0 | |
| 05/06/2026 |
6.24
|
39,400 | 6.25 | 6.25 | 6.15 | 0 | 0 | 0 | |
| 04/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) | |||||||||
| 04/06/2026 |
6.25
|
88,200 | 6.48 | 6.48 | 6.14 | 0 | 0 | 0 | |
| 03/06/2026 |
6.13
|
66,900 | 6.13 | 6.21 | 6.10 | 0 | 0 | 0 | |
| 02/06/2026 |
6.17
|
43,700 | 6.17 | 6.18 | 6.13 | 0 | 0 | 0 | |
| 01/06/2026 |
6.17
|
48,800 | 6.31 | 6.31 | 6.13 | 0 | 0 | 0 | |
| 29/05/2026 |
6.10
|
104,100 | 6.16 | 6.16 | 6.08 | 0 | 0 | 0 | |
| 28/05/2026 |
6.09
|
91,900 | 6.12 | 6.18 | 6.09 | 0 | 0 | 0 | |
| 27/05/2026 |
6.12
|
74,400 | 6.30 | 6.30 | 6.11 | 0 | 0 | 0 | |
| 26/05/2026 |
6.13
|
77,800 | 6.09 | 6.21 | 6.07 | 0 | 0 | 0 | |
| 25/05/2026 |
6.11
|
71,600 | 6.11 | 6.25 | 6.08 | 0 | 0 | 0 | |
| 22/05/2026 |
6.11
|
56,700 | 6.13 | 6.18 | 6.09 | 0 | 0 | 0 | |
| 21/05/2026 |
6.18
|
35,200 | 6.18 | 6.18 | 6.11 | 0 | 0 | 0 | |
| 20/05/2026 |
6.18
|
136,900 | 6.24 | 6.32 | 6.09 | 0 | 0 | 0 | |
| 19/05/2026 |
6.21
|
24,500 | 6.30 | 6.30 | 6.19 | 0 | 0 | 0 | |
| 18/05/2026 |
6.27
|
79,300 | 6.35 | 6.35 | 6.13 | 0 | 0 | 0 | |
| 15/05/2026 |
6.25
|
44,900 | 6.13 | 6.32 | 6.13 | 0 | 0 | 0 | |
| 14/05/2026 |
6.25
|
50,200 | 6.30 | 6.30 | 6.23 | 0 | 0 | 0 | |
| 13/05/2026 |
6.27
|
42,800 | 6.09 | 6.38 | 6.09 | 0 | 0 | 0 | |
| 12/05/2026 |
6.26
|
22,100 | 6.18 | 6.32 | 6.18 | 0 | 0 | 0 | |
| 11/05/2026 |
6.18
|
103,900 | 6.27 | 6.28 | 6.18 | 0 | 0 | 0 | |
| 08/05/2026 |
6.27
|
48,000 | 6.30 | 6.30 | 6.26 | 0 | 0 | 0 | |
| 07/05/2026 |
6.30
|
63,900 | 6.26 | 6.33 | 6.26 | 0 | 0 | 0 | |
| 06/05/2026 |
6.33
|
126,600 | 6.33 | 6.34 | 6.25 | 0 | 0 | 0 | |
| 05/05/2026 |
6.33
|
72,700 | 6.34 | 6.38 | 6.32 | 0 | 0 | 0 | |
| 04/05/2026 |
6.38
|
40,700 | 6.38 | 6.46 | 6.36 | 0 | 0 | 0 | |