| 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) |
-0.13 | -2.18% | 1,416,500 | -32,722 | 0 |
5.68
5.95
5.80
|
|
2 tháng
(2026-06-04) |
-0.43 | -6.88% | 3,331,300 | -50,996 | 0 |
5.68
6.25
5.80
|
|
3 tháng
(2026-05-05) |
-0.51 | -8.06% | 4,818,200 | -66,512 | 0 |
5.68
6.33
5.80
|
|
6 tháng
(2026-02-04) |
-0.93 | -13.72% | 14,972,600 | -141,712 | -0.4 |
5.68
6.81
5.80
|
|
12 tháng
(2025-08-08) |
-2.02 | -25.76% | 115,390,000 | -286,512 | 0.3 |
5.68
9.91
5.80
|
|
24 tháng
(2024-08-13) |
-0.35 | -5.67% | 230,745,500 | -558,994 | -1.6 |
5.66
9.91
5.80
|
|
36 tháng
(2023-08-21) |
-1.04 | -15.14% | 396,004,700 | -1,171,544 | -5.9 |
5.66
9.91
5.80
|
|
60 tháng
(2021-08-30) |
-2.61 | -30.95% | 1,171,314,900 | -1,084,751 | -7.8 |
5.25
25.20
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
5.89
|
200 | 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 | 600 | 3,200 | 0 | |
| 29/07/2026 |
5.78
|
45,900 | 5.72 | 5.85 | 5.70 | 1,000 | 9,973 | 0 | |
| 28/07/2026 |
5.73
|
91,700 | 5.56 | 5.73 | 5.40 | 3,600 | 2,500 | 0 | |
| 27/07/2026 |
5.71
|
257,600 | 5.71 | 5.73 | 5.55 | 2,000 | 10,800 | 0 | |
| 24/07/2026 |
5.71
|
68,800 | 5.71 | 5.74 | 5.56 | 0 | 9,600 | 0 | |
| 23/07/2026 |
5.71
|
100,800 | 5.61 | 5.71 | 5.50 | 2,500 | 0 | 0 | |
| 22/07/2026 |
5.68
|
56,700 | 5.70 | 5.70 | 5.46 | 800 | 1,506 | 0 | |
| 21/07/2026 |
5.79
|
51,200 | 5.79 | 5.79 | 5.66 | 0 | 700 | 0 | |
| 20/07/2026 |
5.79
|
97,200 | 5.76 | 5.79 | 5.66 | 0 | 500 | 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 | 8,443 | 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 | 1,000 | 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 | 4,000 | 600 | 0 | |
| 09/07/2026 |
5.88
|
18,700 | 5.93 | 5.94 | 5.85 | 2,600 | 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 | 1,000 | 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 | 1,600 | 12,772 | 0 | |
| 02/07/2026 |
5.90
|
88,700 | 5.90 | 6.02 | 5.90 | 500 | 0 | 0 | |
| 01/07/2026 |
5.91
|
33,600 | 5.95 | 5.98 | 5.91 | 1,800 | 0 | 0 | |
| 30/06/2026 |
5.95
|
73,600 | 5.95 | 6 | 5.90 | 0 | 400 | 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 | 1,400 | 302 | 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 | 1,000 | 0 | |
| 19/06/2026 |
6
|
149,600 | 5.93 | 6.04 | 5.80 | 0 | 4,700 | 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 | 8,300 | 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 | 2,300 | 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 | 200 | 500 | 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 | 100 | 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 | 2,000 | 0 | 0 | |
| 03/06/2026 |
6.13
|
66,900 | 6.13 | 6.21 | 6.10 | 800 | 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 | 100 | 7,600 | 0 | |
| 29/05/2026 |
6.10
|
104,100 | 6.16 | 6.16 | 6.08 | 0 | 1,100 | 0 | |
| 28/05/2026 |
6.09
|
91,900 | 6.12 | 6.18 | 6.09 | 1,000 | 8,467 | 0 | |
| 27/05/2026 |
6.12
|
74,400 | 6.30 | 6.30 | 6.11 | 1,100 | 200 | 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 | 200 | 1,800 | 0 | |
| 22/05/2026 |
6.11
|
56,700 | 6.13 | 6.18 | 6.09 | 4,000 | 900 | 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 | 5,100 | 2,500 | 0 | |
| 19/05/2026 |
6.21
|
24,500 | 6.30 | 6.30 | 6.19 | 0 | 1,700 | 0 | |
| 18/05/2026 |
6.27
|
79,300 | 6.35 | 6.35 | 6.13 | 3,900 | 200 | 0 | |
| 15/05/2026 |
6.25
|
44,900 | 6.13 | 6.32 | 6.13 | 800 | 0 | 0 | |
| 14/05/2026 |
6.25
|
50,200 | 6.30 | 6.30 | 6.23 | 2,300 | 0 | 0 | |
| 13/05/2026 |
6.27
|
42,800 | 6.09 | 6.38 | 6.09 | 400 | 11,000 | 0 | |
| 12/05/2026 |
6.26
|
22,100 | 6.18 | 6.32 | 6.18 | 1,000 | 2,349 | 0 | |
| 11/05/2026 |
6.18
|
103,900 | 6.27 | 6.28 | 6.18 | 0 | 1,800 | 0 | |
| 08/05/2026 |
6.27
|
48,000 | 6.30 | 6.30 | 6.26 | 0 | 700 | 0 | |
| 07/05/2026 |
6.30
|
63,900 | 6.26 | 6.33 | 6.26 | 4,800 | 600 | 0 | |
| 06/05/2026 |
6.33
|
126,600 | 6.33 | 6.34 | 6.25 | 0 | 300 | 0 | |
| 05/05/2026 |
6.33
|
72,700 | 6.34 | 6.38 | 6.32 | 400 | 200 | 0 | |
| 04/05/2026 |
6.38
|
40,700 | 6.38 | 6.46 | 6.36 | 1,500 | 400 | 0 | |
| 29/04/2026 |
6.38
|
90,800 | 6.39 | 6.46 | 6.33 | 300 | 700 | 0 | |
| 28/04/2026 |
6.39
|
73,600 | 6.42 | 6.58 | 6.38 | 200 | 1,000 | 0 | |
| 24/04/2026 |
6.42
|
58,200 | 6.42 | 6.55 | 6.37 | 100 | 1,000 | 0 | |
| 23/04/2026 |
6.44
|
71,500 | 6.44 | 6.49 | 6.42 | 0 | 500 | 0 | |
| 22/04/2026 |
6.44
|
61,500 | 6.43 | 6.49 | 6.41 | 0 | 500 | 0 | |
| 21/04/2026 |
6.43
|
149,700 | 6.40 | 6.50 | 6.40 | 0 | 5,100 | 0 | |
| 20/04/2026 |
6.46
|
48,600 | 6.42 | 6.50 | 6.42 | 0 | 0 | 0 | |
| 17/04/2026 |
6.44
|
19,800 | 6.55 | 6.55 | 6.44 | 5,500 | 600 | 0 | |
| 16/04/2026 |
6.43
|
65,700 | 6.59 | 6.70 | 6.43 | 0 | 9,600 | 0 | |
| 15/04/2026 |
6.51
|
100,200 | 6.61 | 6.62 | 6.51 | 5,500 | 3,000 | 0 | |
| 14/04/2026 |
6.60
|
110,800 | 6.52 | 6.60 | 6.51 | 0 | 1,600 | 0 | |
| 13/04/2026 |
6.52
|
151,600 | 6.66 | 6.66 | 6.52 | 1,800 | 0 | 0 | |
| 10/04/2026 |
6.66
|
392,900 | 6.88 | 6.88 | 6.66 | 7,000 | 0 | 0 | |
| 09/04/2026 |
6.67
|
227,800 | 6.78 | 6.89 | 6.49 | 0 | 11,000 | 0 | |
| 08/04/2026 |
6.81
|
479,400 | 6.47 | 6.82 | 6.42 | 0 | 1,600 | 0 | |
| 07/04/2026 |
6.38
|
206,500 | 6.60 | 6.60 | 6.38 | 1,900 | 0 | 0 | |
| 06/04/2026 |
6.41
|
194,800 | 6.45 | 6.45 | 6.25 | 0 | 600 | 0 | |
| 03/04/2026 |
6.42
|
27,800 | 6.58 | 6.58 | 6.40 | 0 | 3,000 | 0 | |
| 02/04/2026 |
6.42
|
57,100 | 6.63 | 6.63 | 6.42 | 2,900 | 1,100 | 0 | |
| 01/04/2026 |
6.63
|
203,700 | 6.72 | 6.72 | 6.58 | 0 | 6,800 | 0 | |
| 31/03/2026 |
6.58
|
605,100 | 6.15 | 6.58 | 6.13 | 19,500 | 25,000 | 0 | |
| 30/03/2026 |
6.15
|
44,200 | 6.13 | 6.19 | 6.04 | 0 | 0 | 0 | |
| 27/03/2026 |
6.23
|
179,600 | 6.01 | 6.23 | 6.01 | 0 | 0 | 0 | |
| 26/03/2026 |
6
|
61,500 | 6.12 | 6.12 | 6 | 0 | 0 | 0 | |
| 25/03/2026 |
6.03
|
61,300 | 6 | 6.08 | 6 | 8,200 | 600 | 0 | |
| 24/03/2026 |
6
|
32,900 | 5.94 | 6.08 | 5.94 | 2,300 | 0 | 0 | |
| 23/03/2026 |
5.87
|
79,400 | 6.13 | 6.13 | 5.83 | 600 | 3,200 | 0 | |
| 20/03/2026 |
6.13
|
74,000 | 6.14 | 6.19 | 6.13 | 1,100 | 1,900 | -0.0 | |
| 19/03/2026 |
6.18
|
26,100 | 6.25 | 6.25 | 6.13 | 0 | 1,000 | -0.0 | |
| 18/03/2026 |
6.26
|
116,600 | 6.34 | 6.37 | 6.23 | 0 | 500 | -0.0 | |
| 17/03/2026 |
6.34
|
89,600 | 6.34 | 6.45 | 6.34 | 4,100 | 0 | 0.0 | |
| 16/03/2026 |
6.34
|
196,800 | 6.32 | 6.37 | 6.30 | 0 | 0 | 0 | |
| 13/03/2026 |
6.32
|
435,500 | 6.26 | 6.50 | 6.15 | 0 | 0 | 0 | |
| 12/03/2026 |
6.23
|
207,000 | 6.08 | 6.26 | 6.08 | 500 | 0 | 0.0 | |